ORI stock overview

Old Republic International Corp

ORI IPO: 1980-03-17
26.28 (+1.00%)
5.66B market cap
10,829 trading days in total
ORI Latest trading day: 2023-02-23

NYSE
Finance
Property-Casualty Insurers
Mr. Craig Smiddy
9,000 full-time employees
Chicago, ILLINOIS

ORI stock Buy and Hold Potential More info

INVESTMENT at 1980-03-17 open

ORI open price was $0.82

1,000.00

Click to edit

HOLDING TIME

10828 trading days

42 years 353 days

TODAY'S WORTH — including dividends (151)

As of 2023-02-23 close price ($26.28)

60,334.95

Click to edit

ROI: +5,933.49% (60.33x) – ANNU: +10.01% (1.10x)

ORI Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	151	62.36%	monthly	2021-01-04

ORI Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	21890462289609375012800000000000000 12800000000000000 shares on 1980-03-17 218904622896093750 shares on 2023-02-23	14	0	2006-01-03On 2006-01-03 split factor was 5:4

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ORI Latest trading days

This table contains the list of 500 latest trading days of ORI.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		24.21	0.01	0.06	14,385,732	24.20	24.45	23.97	1.97	0.06	0.01
10829	2023-02-23	26.28	0.01	0.04	1,186,156	26.43	26.53	26.16	1.40	-0.57	0.00
10828	2023-02-22	26.27	0.05	0.19	1,117,195	26.22	26.46	26.16	1.14	0.19	0.61
10827	2023-02-21	26.22	0.29	-1.09	1,070,078	26.37	26.49	26.09	1.52	-0.57	0.00
10826	2023-02-17	26.51	0.15	0.57	1,500,754	26.36	26.52	26.27	0.95	0.57	-0.53
10825	2023-02-16	26.36	0.11	-0.42	894,643	26.26	26.65	26.15	1.90	0.38	0.00
10824	2023-02-15	26.47	0.09	0.34	702,929	26.30	26.51	26.29	0.84	0.65	-0.79
10823	2023-02-14	26.38	0.32	-1.20	1,101,556	26.59	26.59	26.29	1.13	-0.79	-0.30
10822	2023-02-13	26.70	0.35	1.33	931,050	26.32	26.72	26.32	1.52	1.44	-0.41
10821	2023-02-10	26.35	0.32	1.23	1,376,590	26.02	26.41	25.97	1.69	1.27	-0.11
10820	2023-02-09	26.03	0.33	-1.25	1,053,256	26.42	26.54	25.98	2.12	-1.48	-0.04
10819	2023-02-08	26.36	0.29	-1.09	941,345	26.50	26.70	26.33	1.40	-0.53	0.23
10818	2023-02-07	26.65	0.31	1.18	1,594,993	26.20	26.69	26.13	2.14	1.72	-0.56
10817	2023-02-06	26.34	0.06	0.23	1,364,252	26.20	26.39	26.03	1.37	0.53	-0.53
10816	2023-02-03	26.28	0.12	-0.45	2,221,554	26.33	26.43	26.13	1.14	-0.19	-0.30
10815	2023-02-02	26.40	0.10	0.38	1,958,644	26.27	26.43	26.04	1.48	0.49	-0.27
10814	2023-02-01	26.30	0.09	-0.34	1,919,557	26.19	26.42	25.94	1.83	0.42	-0.11
10813	2023-01-31	26.39	0.37	1.42	3,669,298	26.12	26.47	25.85	2.37	1.03	-0.76
10812	2023-01-30	26.02	0.05	0.19	2,135,457	26.00	26.41	25.90	1.96	0.08	0.38
10811	2023-01-27	25.97	0.60	-2.26	2,371,082	26.50	26.51	25.82	2.60	-2.00	0.12
10810	2023-01-26	26.57	1.87	7.57	3,231,062	25.00	26.69	24.88	7.24	6.28	-0.26
10809	2023-01-25	24.70	0.39	1.60	1,967,255	24.27	24.74	24.24	2.06	1.77	1.21
10808	2023-01-24	24.31	0.28	1.17	1,293,201	24.24	24.43	23.95	1.98	0.29	-0.16
10807	2023-01-23	24.03	0.09	0.38	1,218,321	24.01	24.08	23.80	1.17	0.08	0.87
10806	2023-01-20	23.94	0.28	1.18	999,241	23.73	23.94	23.54	1.69	0.88	0.29
10805	2023-01-19	23.66	0.09	-0.38	963,381	23.66	23.71	23.47	1.01	0.00	0.30
10804	2023-01-18	23.75	0.39	-1.62	1,198,046	24.09	24.22	23.67	2.28	-1.41	-0.38
10803	2023-01-17	24.14	0.26	-1.07	1,152,580	24.45	24.50	23.97	2.17	-1.27	-0.21
10802	2023-01-13	24.40	0.16	0.66	884,980	24.04	24.45	23.90	2.29	1.50	0.20
10801	2023-01-12	24.24	0.06	-0.25	734,501	24.31	24.45	24.18	1.11	-0.29	-0.83
10800	2023-01-11	24.30	0.11	0.45	766,040	24.15	24.41	24.14	1.12	0.62	0.04
10799	2023-01-10	24.19	0.05	-0.21	974,771	24.29	24.35	24.10	1.03	-0.41	-0.17
10798	2023-01-09	24.24	0.80	-3.19	885,343	24.89	24.96	24.24	2.89	-2.61	0.21
10797	2023-01-06	25.04	0.93	3.86	1,471,712	24.20	25.04	24.18	3.55	3.47	-0.60
10796	2023-01-05	24.11	0.07	-0.29	1,084,354	24.11	24.23	24.01	0.91	0.00	0.37
10795	2023-01-04	24.18	0.01	0.04	1,884,457	24.30	24.42	24.07	1.44	-0.49	-0.29
10794	2023-01-03	24.17	0.02	0.08	958,815	24.18	24.36	23.99	1.53	-0.04	0.54
10793	2022-12-30	24.15	0.11	-0.45	1,106,255	24.15	24.22	24.00	0.91	0.00	0.12
10792	2022-12-29	24.26	0.25	1.04	803,203	24.11	24.32	24.01	1.29	0.62	-0.45
10791	2022-12-28	24.01	0.23	-0.95	946,065	24.26	24.37	23.97	1.65	-1.03	0.42
10790	2022-12-27	24.24	0.01	-0.04	713,584	24.23	24.38	24.15	0.95	0.04	0.08
10789	2022-12-23	24.25	0.19	0.79	599,669	24.02	24.29	23.97	1.33	0.96	-0.08
10788	2022-12-22	24.06	0.02	-0.08	966,129	23.98	24.10	23.69	1.71	0.33	-0.17
10787	2022-12-21	24.08	0.37	1.56	1,980,160	23.91	24.28	23.88	1.67	0.71	-0.42
10786	2022-12-20	23.71	0.12	0.51	1,081,509	23.68	23.94	23.51	1.82	0.13	0.84
10785	2022-12-19	23.59	0.03	0.13	1,213,438	23.61	23.83	23.46	1.57	-0.08	0.38
10784	2022-12-16	23.56	0.11	-0.46	4,346,339	23.45	23.72	23.30	1.79	0.47	0.21
10783	2022-12-15	23.67	0.33	-1.37	1,656,733	23.70	23.85	23.57	1.18	-0.13	-0.93
10782	2022-12-14	24.00	0.04	0.17	1,691,784	24.05	24.23	23.91	1.33	-0.21	-1.25
10781	2022-12-13	23.96	0.07	-0.29	1,867,661	24.40	24.53	23.92	2.50	-1.80	0.38
10780	2022-12-12	24.03	0.04	0.17	1,100,948	23.88	24.07	23.64	1.80	0.63	1.54
10779	2022-12-09	23.99	0.06	-0.25	1,326,153	23.93	24.11	23.87	1.00	0.25	-0.46
10778	2022-12-08	24.05	0.09	0.38	1,061,775	24.01	24.21	23.86	1.46	0.17	-0.50
10777	2022-12-07	23.96	0.07	0.29	1,155,090	23.76	24.10	23.72	1.60	0.84	0.21
10776	2022-12-06	23.89	0.12	0.50	1,646,788	23.76	23.90	23.60	1.26	0.55	-0.54
10775	2022-12-05	23.77	0.42	-1.74	922,198	24.02	24.03	23.64	1.62	-1.04	-0.04
10774	2022-12-02	24.19	0.23	-0.94	845,215	24.06	24.30	24.06	1.00	0.54	-0.70
10773	2022-12-01	24.42	0.08	-0.33	1,391,215	24.56	24.66	24.26	1.63	-0.57	-1.47
10772	2022-11-30	24.50	0.09	0.37	1,767,001	24.19	24.50	23.70	3.31	1.28	0.24
10771	2022-11-29	24.41	0.24	0.99	1,094,431	24.11	24.46	24.00	1.91	1.24	-0.90
10770	2022-11-28	24.17	0.27	-1.10	1,236,203	24.34	24.40	24.02	1.56	-0.70	-0.25
10769	2022-11-25	24.44	0.28	1.16	404,948	24.26	24.47	24.21	1.07	0.74	-0.41
10768	2022-11-23	24.16	0.02	0.08	755,017	24.09	24.24	24.07	0.71	0.29	0.41
10767	2022-11-22	24.14	0.28	1.17	1,169,773	23.98	24.19	23.93	1.08	0.67	-0.21
10766	2022-11-21	23.86	0.10	0.42	935,447	23.80	23.97	23.71	1.09	0.25	0.50
10765	2022-11-18	23.76	0.14	-0.59	1,289,841	24.12	24.24	23.64	2.49	-1.49	0.17
10764	2022-11-17	23.90	0.13	0.55	1,304,440	23.59	23.92	23.59	1.40	1.31	0.92
10763	2022-11-16	23.77	0.07	0.30	1,198,343	23.68	23.83	23.61	0.93	0.38	-0.76
10762	2022-11-15	23.70	0.22	0.94	1,346,435	23.61	23.77	23.43	1.44	0.38	-0.08
10761	2022-11-14	23.48	0.27	-1.14	1,438,293	23.78	23.90	23.47	1.81	-1.26	0.55
10760	2022-11-11	23.75	0.16	-0.67	1,350,439	23.98	24.09	23.61	2.00	-0.96	0.13
10759	2022-11-10	23.91	0.94	4.09	1,907,720	23.50	23.91	23.38	2.26	1.74	0.29
10758	2022-11-09	22.97	0.42	-1.80	1,240,961	23.30	23.42	22.96	1.97	-1.42	2.31
10757	2022-11-08	23.39	0.22	0.95	1,187,333	23.17	23.53	23.09	1.90	0.95	-0.38
10756	2022-11-07	23.17	0.02	0.09	1,623,514	23.27	23.34	22.92	1.80	-0.43	0.00
10755	2022-11-04	23.15	0.18	0.78	1,537,175	23.16	23.52	22.98	2.33	-0.04	0.52
10754	2022-11-03	22.97	0.31	-1.33	1,312,491	22.91	23.17	22.70	2.05	0.26	0.83
10753	2022-11-02	23.28	0.01	-0.04	1,510,010	23.23	23.63	23.17	1.98	0.22	-1.59
10752	2022-11-01	23.29	0.08	0.34	1,337,015	23.37	23.47	23.15	1.37	-0.34	-0.26
10751	2022-10-31	23.21	0.24	-1.02	4,333,568	23.32	23.36	23.06	1.29	-0.47	0.69
10750	2022-10-28	23.45	0.38	1.65	2,529,918	23.27	23.51	23.13	1.63	0.77	-0.55
10749	2022-10-27	23.07	0.13	0.57	2,808,336	23.13	23.44	22.94	2.16	-0.26	0.87
10748	2022-10-26	22.94	0.27	-1.16	3,162,083	23.32	23.48	22.84	2.74	-1.63	0.83
10747	2022-10-25	23.21	0.16	0.69	2,288,507	22.80	23.29	22.66	2.76	1.80	0.47
10746	2022-10-24	23.05	0.16	0.70	2,200,762	22.94	23.27	22.94	1.44	0.48	-1.08
10745	2022-10-21	22.89	0.58	2.60	2,169,763	22.41	22.95	22.29	2.95	2.14	0.22
10744	2022-10-20	22.31	0.50	-2.19	2,494,316	22.67	22.93	22.24	3.04	-1.59	0.45
10743	2022-10-19	22.81	0.47	-2.02	2,885,999	23.23	23.45	22.54	3.92	-1.81	-0.61
10742	2022-10-18	23.28	0.40	1.75	1,923,531	23.21	23.42	23.06	1.55	0.30	-0.21
10741	2022-10-17	22.88	0.14	0.62	1,889,928	23.04	23.18	22.81	1.61	-0.69	1.44
10740	2022-10-14	22.74	0.33	-1.43	1,716,205	23.15	23.29	22.72	2.46	-1.77	1.32
10739	2022-10-13	23.07	0.96	4.34	2,288,611	21.79	23.30	21.70	7.34	5.87	0.35
10738	2022-10-12	22.11	0.25	-1.12	1,678,216	22.40	22.47	22.10	1.65	-1.29	-1.45
10737	2022-10-11	22.36	0.26	1.18	1,709,553	22.01	22.71	22.01	3.18	1.59	0.18
10736	2022-10-10	22.10	0.35	1.61	1,570,745	21.86	22.24	21.84	1.83	1.10	-0.41
10735	2022-10-07	21.75	0.29	-1.32	1,401,562	21.96	21.97	21.66	1.41	-0.96	0.51
10734	2022-10-06	22.04	0.15	-0.68	1,703,320	22.02	22.20	21.96	1.09	0.09	-0.36
10733	2022-10-05	22.19	0.31	-1.38	1,735,509	22.25	22.51	22.14	1.66	-0.27	-0.77
10732	2022-10-04	22.50	1.10	5.14	2,282,032	21.60	22.50	21.56	4.35	4.17	-1.11
10731	2022-10-03	21.40	0.47	2.25	1,592,369	21.09	21.51	20.75	3.60	1.47	0.93
10730	2022-09-30	20.93	0.15	-0.71	1,858,746	21.00	21.35	20.90	2.14	-0.33	0.76
10729	2022-09-29	21.08	0.06	0.29	1,714,636	20.89	21.17	20.71	2.20	0.91	-0.38
10728	2022-09-28	21.02	0.42	2.04	1,689,694	20.67	21.18	20.61	2.76	1.69	-0.62
10727	2022-09-27	20.60	0.18	0.88	2,228,237	20.58	20.80	20.34	2.24	0.10	0.34
10726	2022-09-26	20.42	0.55	-2.62	2,130,878	20.80	20.94	20.28	3.17	-1.83	0.78
10725	2022-09-23	20.97	0.19	-0.90	1,822,981	21.00	21.04	20.71	1.57	-0.14	-0.81
10724	2022-09-22	21.16	0.40	-1.86	1,403,415	21.64	21.70	21.14	2.59	-2.22	-0.76
10723	2022-09-21	21.56	0.41	-1.87	1,305,364	22.07	22.18	21.56	2.81	-2.31	0.37
10722	2022-09-20	21.97	0.23	-1.04	1,541,904	22.01	22.08	21.73	1.59	-0.18	0.46
10721	2022-09-19	22.20	0.37	1.69	1,468,821	21.66	22.25	21.60	3.00	2.49	-0.86
10720	2022-09-16	21.83	0.18	-0.82	5,798,188	21.87	22.21	21.74	2.15	-0.18	-0.78
10719	2022-09-15	22.01	0.74	3.48	3,575,880	21.60	22.18	21.34	3.89	1.90	-0.64
10718	2022-09-14	21.27	0.62	-2.83	2,488,915	21.96	21.96	21.10	3.92	-3.14	1.55
10717	2022-09-13	21.89	0.59	-2.62	1,490,871	22.22	22.44	21.84	2.70	-1.49	0.32
10716	2022-09-12	22.48	0.04	0.18	1,989,344	22.49	22.76	22.43	1.47	-0.04	-1.16
10715	2022-09-09	22.44	0.24	1.08	1,180,858	22.23	22.51	22.21	1.35	0.94	0.22
10714	2022-09-08	22.20	0.15	0.68	1,344,163	21.95	22.24	21.81	1.96	1.14	0.14
10713	2022-09-07	22.05	0.32	1.47	1,346,075	21.60	22.06	21.55	2.36	2.08	-0.45
10712	2022-09-06	21.73	0.24	-1.09	1,762,904	22.06	22.13	21.59	2.45	-1.50	-0.60
10711	2022-09-02	21.97	0.03	-0.14	1,778,125	22.19	22.44	21.88	2.52	-0.99	0.41
10710	2022-09-01	22.00	0.16	0.73	1,575,303	21.74	22.06	21.62	2.02	1.20	0.86
10709	2022-08-31	21.84	1.39	-5.98	1,805,704	22.15	22.17	21.80	1.67	-1.40	-0.46
10708	2022-08-30	23.23	0.51	-2.15	1,926,904	23.68	23.70	23.20	2.11	-1.90	-4.65
10707	2022-08-29	23.74	0.28	-1.17	1,590,780	23.90	24.08	23.60	2.01	-0.67	-0.25
10706	2022-08-26	24.02	0.29	-1.19	1,207,390	24.36	24.40	24.02	1.56	-1.40	-0.50
10705	2022-08-25	24.31	0.19	0.79	1,032,768	24.15	24.43	24.04	1.61	0.66	0.21
10704	2022-08-24	24.12	0.12	-0.50	1,539,449	24.25	24.27	23.75	2.14	-0.54	0.12
10703	2022-08-23	24.24	0.15	0.62	1,681,862	24.17	24.35	24.00	1.45	0.29	0.04
10702	2022-08-22	24.09	0.52	-2.11	2,393,745	24.40	24.45	23.99	1.89	-1.27	0.33
10701	2022-08-19	24.61	0.84	3.53	2,908,147	24.00	24.78	23.94	3.50	2.54	-0.85
10700	2022-08-18	23.77	0.24	1.02	979,151	23.52	23.79	23.51	1.19	1.06	0.97
10699	2022-08-17	23.53	0.17	-0.72	1,054,215	23.54	23.65	23.44	0.89	-0.04	-0.04
10698	2022-08-16	23.70	0.04	0.17	1,327,435	23.58	23.73	23.54	0.81	0.51	-0.68
10697	2022-08-15	23.66	0.00	0.00	707,330	23.52	23.80	23.34	1.96	0.60	-0.34
10696	2022-08-12	23.66	0.38	1.63	783,984	23.34	23.66	23.34	1.37	1.37	-0.59
10695	2022-08-11	23.28	0.18	0.78	897,327	23.26	23.46	23.22	1.03	0.09	0.26
10694	2022-08-10	23.10	0.46	2.03	1,441,393	22.87	23.15	22.85	1.31	1.01	0.69
10693	2022-08-09	22.64	0.17	0.76	923,031	22.55	22.74	22.53	0.93	0.40	1.02
10692	2022-08-08	22.47	0.09	-0.40	1,130,896	22.63	22.77	22.47	1.33	-0.71	0.36
10691	2022-08-05	22.56	0.16	0.71	1,250,157	22.39	22.68	22.33	1.56	0.76	0.31
10690	2022-08-04	22.40	0.08	-0.36	1,608,372	22.50	22.63	22.36	1.20	-0.44	-0.04
10689	2022-08-03	22.48	0.36	-1.58	1,439,262	22.85	22.94	22.36	2.54	-1.62	0.09
10688	2022-08-02	22.84	0.25	-1.08	1,546,065	23.12	23.15	22.77	1.64	-1.21	0.04
10687	2022-08-01	23.09	0.18	-0.77	1,662,669	23.18	23.28	22.85	1.86	-0.39	0.13
10686	2022-07-29	23.27	0.37	1.62	3,489,007	23.12	23.41	23.08	1.43	0.65	-0.39
10685	2022-07-28	22.90	0.09	0.39	1,819,280	22.77	22.99	22.57	1.84	0.57	0.96
10684	2022-07-27	22.81	0.03	0.13	1,299,317	22.80	22.94	22.57	1.62	0.04	-0.18
10683	2022-07-26	22.78	0.07	0.31	879,228	22.63	22.83	22.62	0.93	0.66	0.09
10682	2022-07-25	22.71	0.28	1.25	1,381,415	22.58	22.96	22.50	2.04	0.58	-0.35
10681	2022-07-22	22.43	0.08	0.36	968,451	22.36	22.62	22.28	1.52	0.31	0.67
10680	2022-07-21	22.35	0.08	-0.36	1,108,472	22.31	22.37	22.04	1.48	0.18	0.04
10679	2022-07-20	22.43	0.03	0.13	1,122,414	22.40	22.51	22.15	1.61	0.13	-0.53
10678	2022-07-19	22.40	0.44	2.00	1,605,699	22.25	22.55	22.19	1.62	0.67	0.00
10677	2022-07-18	21.96	0.10	0.46	1,872,525	21.91	22.11	21.78	1.51	0.23	1.32
10676	2022-07-15	21.86	0.11	0.51	1,491,524	21.93	22.12	21.78	1.55	-0.32	0.23
10675	2022-07-14	21.75	0.56	-2.51	1,276,655	22.10	22.10	21.58	2.35	-1.58	0.83
10674	2022-07-13	22.31	0.16	-0.71	1,414,717	22.35	22.44	22.10	1.52	-0.18	-0.94
10673	2022-07-12	22.47	0.03	0.13	1,606,939	22.42	22.85	22.32	2.36	0.22	-0.53
10672	2022-07-11	22.44	0.05	0.22	1,517,469	22.30	22.62	22.30	1.43	0.63	-0.09
10671	2022-07-08	22.39	0.31	-1.37	1,090,621	22.85	22.86	22.37	2.14	-2.01	-0.40
10670	2022-07-07	22.70	0.12	0.53	1,731,512	22.73	22.94	22.67	1.19	-0.13	0.66
10669	2022-07-06	22.58	0.25	1.12	2,183,098	22.35	22.82	22.25	2.55	1.03	0.66
10668	2022-07-05	22.33	0.29	-1.28	2,059,005	22.30	22.34	21.84	2.24	0.13	0.09
10667	2022-07-01	22.62	0.26	1.16	1,695,243	22.31	22.63	22.04	2.64	1.39	-1.41
10666	2022-06-30	22.36	0.24	1.08	1,516,355	21.91	22.44	21.75	3.15	2.05	-0.22
10665	2022-06-29	22.12	0.03	-0.14	1,055,928	22.21	22.28	21.99	1.31	-0.41	-0.95
10664	2022-06-28	22.15	0.18	-0.81	1,265,281	22.53	22.70	22.12	2.57	-1.69	0.27
10663	2022-06-27	22.33	0.03	-0.13	1,276,781	22.39	22.57	22.24	1.47	-0.27	0.90
10662	2022-06-24	22.36	1.09	5.12	3,467,576	21.48	22.47	21.46	4.70	4.10	0.13
10661	2022-06-23	21.27	0.10	-0.47	1,914,692	21.39	21.53	21.07	2.15	-0.56	0.99
10660	2022-06-22	21.37	0.06	-0.28	1,522,888	21.21	21.57	21.21	1.70	0.75	0.09
10659	2022-06-21	21.43	0.39	1.85	1,507,686	21.40	21.55	21.12	2.01	0.14	-1.03
10658	2022-06-17	21.04	0.23	-1.08	5,045,671	21.32	21.46	20.93	2.49	-1.31	1.71
10657	2022-06-16	21.27	0.63	-2.88	2,679,716	21.51	21.64	21.05	2.74	-1.12	0.24
10656	2022-06-15	21.90	0.22	-0.99	2,577,495	22.28	22.34	21.69	2.92	-1.71	-1.78
10655	2022-06-14	22.12	0.01	-0.05	1,523,858	22.13	22.41	21.95	2.08	-0.05	0.72
10654	2022-06-13	22.13	0.45	-1.99	2,198,394	22.30	22.54	22.02	2.33	-0.76	0.00
10653	2022-06-10	22.58	0.59	-2.55	1,820,379	22.75	22.85	22.50	1.54	-0.75	-1.24
10652	2022-06-09	23.17	0.36	-1.53	1,658,383	23.44	23.55	23.16	1.66	-1.15	-1.81
10651	2022-06-08	23.53	0.27	-1.13	2,029,080	23.58	23.71	23.39	1.36	-0.21	-0.38
10650	2022-06-07	23.80	0.20	0.85	1,324,590	23.51	23.81	23.41	1.70	1.23	-0.92
10649	2022-06-06	23.60	0.27	1.16	1,064,459	23.57	23.75	23.40	1.48	0.13	-0.38
10648	2022-06-03	23.33	0.27	-1.14	1,131,434	23.52	23.57	23.26	1.32	-0.81	1.03
10647	2022-06-02	23.60	0.02	-0.08	1,693,149	23.47	23.62	23.16	1.96	0.55	-0.34
10646	2022-06-01	23.62	0.30	-1.25	1,413,465	23.95	23.97	23.24	3.05	-1.38	-0.64
10645	2022-05-31	23.92	0.22	0.93	2,143,577	23.72	23.98	23.40	2.45	0.84	0.13
10644	2022-05-27	23.70	0.30	1.28	1,510,264	23.47	23.71	23.42	1.24	0.98	0.08
10643	2022-05-26	23.40	0.11	0.47	1,800,273	23.49	23.64	23.38	1.11	-0.38	0.30
10642	2022-05-25	23.29	0.35	1.53	1,319,906	22.88	23.37	22.80	2.49	1.79	0.86
10641	2022-05-24	22.94	0.02	0.09	1,410,974	22.97	23.00	22.38	2.70	-0.13	-0.26
10640	2022-05-23	22.92	0.39	1.73	2,112,667	22.90	23.07	22.58	2.14	0.09	0.22
10639	2022-05-20	22.53	0.13	-0.57	1,841,221	22.76	22.87	22.08	3.47	-1.01	1.64
10638	2022-05-19	22.66	0.23	-1.00	1,822,096	22.69	22.91	22.38	2.34	-0.13	0.44
10637	2022-05-18	22.89	0.64	-2.72	1,696,990	23.35	23.46	22.85	2.61	-1.97	-0.87
10636	2022-05-17	23.53	0.78	3.43	1,606,703	23.05	23.55	23.04	2.21	2.08	-0.76
10635	2022-05-16	22.75	0.05	0.22	1,194,335	22.75	22.92	22.47	1.98	0.00	1.32
10634	2022-05-13	22.70	0.31	1.38	1,430,686	22.60	22.75	22.38	1.64	0.44	0.22
10633	2022-05-12	22.39	0.37	1.68	1,968,032	22.00	22.40	21.87	2.41	1.77	0.94
10632	2022-05-11	22.02	0.22	-0.99	2,839,700	22.24	22.52	22.01	2.29	-0.99	-0.09
10631	2022-05-10	22.24	0.33	-1.46	2,932,242	22.58	22.68	21.96	3.19	-1.51	0.00
10630	2022-05-09	22.57	0.10	-0.44	1,936,010	22.44	22.84	22.35	2.18	0.58	0.04
10629	2022-05-06	22.67	0.06	-0.26	1,721,376	22.66	22.81	22.40	1.81	0.04	-1.01
10628	2022-05-05	22.73	0.76	-3.24	2,240,603	23.27	23.39	22.52	3.74	-2.32	-0.31
10627	2022-05-04	23.49	0.95	4.21	2,570,867	22.50	23.51	22.50	4.49	4.40	-0.94
10626	2022-05-03	22.54	0.70	3.21	2,581,879	22.09	22.80	22.00	3.62	2.04	-0.18
10625	2022-05-02	21.84	0.17	-0.77	3,018,684	22.16	22.37	21.50	3.93	-1.44	1.14
10624	2022-04-29	22.01	1.06	-4.59	6,627,589	22.50	22.59	21.94	2.89	-2.18	0.68
10623	2022-04-28	23.07	0.81	-3.39	2,902,355	23.82	23.82	22.75	4.49	-3.15	-2.47
10622	2022-04-27	23.88	0.20	0.84	2,453,376	23.70	23.98	23.64	1.43	0.76	-0.25
10621	2022-04-26	23.68	0.33	-1.37	2,038,224	23.80	24.05	23.66	1.64	-0.50	0.08
10620	2022-04-25	24.01	0.21	0.88	2,005,720	23.75	24.05	23.32	3.07	1.09	-0.87
10619	2022-04-22	23.80	0.60	-2.46	1,773,114	24.29	24.31	23.78	2.18	-2.02	-0.21
10618	2022-04-21	24.40	0.33	-1.33	1,695,804	24.94	25.00	24.35	2.61	-2.17	-0.45
10617	2022-04-20	24.73	0.36	1.48	1,590,550	24.59	24.82	24.46	1.46	0.57	0.85
10616	2022-04-19	24.37	0.28	1.16	1,368,539	24.18	24.43	24.09	1.41	0.79	0.90
10615	2022-04-18	24.09	0.08	0.33	1,306,983	23.92	24.17	23.89	1.17	0.71	0.37
10614	2022-04-15	24.01	0.00	0.00	1,292,016	24.15	24.24	23.95	1.20	-0.58	-0.37
10613	2022-04-14	24.01	0.15	-0.62	1,323,576	24.15	24.23	23.95	1.16	-0.58	0.58
10612	2022-04-13	24.16	0.01	-0.04	1,521,046	24.06	24.26	23.83	1.79	0.42	-0.04
10611	2022-04-12	24.17	0.04	-0.17	2,405,074	24.39	24.47	24.03	1.80	-0.90	-0.46
10610	2022-04-11	24.21	0.09	0.37	3,112,172	24.11	24.62	24.02	2.49	0.41	0.74
10609	2022-04-08	24.12	0.29	-1.19	4,587,747	24.34	24.48	23.44	4.27	-0.90	-0.04
10608	2022-04-07	24.41	0.43	-1.73	2,164,792	24.88	24.97	24.27	2.81	-1.89	-0.29
10607	2022-04-06	24.84	0.21	-0.84	1,902,611	25.03	25.22	24.81	1.64	-0.76	0.16
10606	2022-04-05	25.05	0.09	-0.36	2,086,344	25.15	25.34	25.04	1.19	-0.40	-0.08
10605	2022-04-04	25.14	1.18	-4.48	3,621,419	26.16	26.16	25.03	4.32	-3.90	0.04
10604	2022-04-01	26.32	0.45	1.74	3,386,084	26.11	26.33	25.78	2.11	0.80	-0.61
10603	2022-03-31	25.87	0.48	-1.82	1,496,417	26.31	26.63	25.87	2.89	-1.67	0.93
10602	2022-03-30	26.35	0.03	-0.11	1,661,231	26.50	26.54	26.24	1.13	-0.57	-0.15
10601	2022-03-29	26.38	0.09	0.34	1,316,186	26.48	26.59	26.17	1.59	-0.38	0.45
10600	2022-03-28	26.29	0.00	0.00	1,031,270	26.30	26.43	26.09	1.29	-0.04	0.72
10599	2022-03-25	26.29	0.32	1.23	1,266,698	25.98	26.36	25.91	1.73	1.19	0.04
10598	2022-03-24	25.97	0.06	0.23	997,042	25.97	26.13	25.83	1.16	0.00	0.04
10597	2022-03-23	25.91	0.43	-1.63	1,508,481	26.34	26.37	25.88	1.86	-1.63	0.23
10596	2022-03-22	26.34	0.03	0.11	1,764,312	26.49	26.63	26.26	1.40	-0.57	0.00
10595	2022-03-21	26.31	0.39	1.50	1,836,475	26.00	26.53	25.97	2.15	1.19	0.68
10594	2022-03-18	25.92	0.06	0.23	3,692,990	25.80	26.09	25.37	2.79	0.47	0.31
10593	2022-03-17	25.86	0.08	-0.31	2,212,860	25.82	26.04	25.72	1.24	0.15	-0.23
10592	2022-03-16	25.94	0.37	1.45	2,877,111	25.79	25.95	25.38	2.21	0.58	-0.46
10591	2022-03-15	25.57	0.32	1.27	3,015,577	25.35	25.58	25.23	1.38	0.87	0.86
10590	2022-03-14	25.25	0.46	-1.79	4,168,645	26.07	26.15	25.04	4.26	-3.15	0.40
10589	2022-03-11	25.71	0.22	0.86	2,395,357	25.76	26.05	25.60	1.75	-0.19	1.40
10588	2022-03-10	25.49	0.13	-0.51	2,721,698	25.42	25.65	25.24	1.61	0.28	1.06
10587	2022-03-09	25.62	0.59	2.36	4,179,517	25.70	25.96	25.47	1.91	-0.31	-0.78
10586	2022-03-08	25.03	0.44	-1.73	2,928,253	25.69	25.83	25.00	3.23	-2.57	2.68
10585	2022-03-07	25.47	0.93	-3.52	1,880,075	26.14	26.14	25.46	2.60	-2.56	0.86
10584	2022-03-04	26.40	0.39	-1.46	1,672,303	26.10	26.47	25.82	2.49	1.15	-0.98
10583	2022-03-03	26.79	0.11	0.41	1,757,121	26.71	26.93	26.59	1.27	0.30	-2.58
10582	2022-03-02	26.68	0.95	3.69	1,806,182	26.05	26.85	26.09	2.92	2.42	0.11
10581	2022-03-01	25.73	0.62	-2.35	2,302,576	26.11	26.25	25.52	2.80	-1.46	1.24
10580	2022-02-28	26.35	0.14	-0.53	1,938,098	25.75	26.38	25.75	2.45	2.33	-0.91
10579	2022-02-25	26.49	1.20	4.74	2,041,289	25.47	26.58	25.47	4.36	4.00	-2.79
10578	2022-02-24	25.29	0.60	-2.32	2,840,337	25.06	25.34	24.70	2.55	0.92	0.71
10577	2022-02-23	25.89	0.12	-0.46	1,978,502	26.19	26.34	25.86	1.83	-1.15	-3.21
10576	2022-02-22	26.01	0.30	-1.14	1,793,725	26.25	26.45	25.84	2.32	-0.91	0.69
10575	2022-02-18	26.31	0.08	0.30	2,993,806	26.10	26.49	26.06	1.65	0.80	-0.23
10574	2022-02-17	26.23	0.68	-2.53	1,443,891	26.75	26.82	26.15	2.50	-1.94	-0.50
10573	2022-02-16	26.91	0.10	0.37	1,475,228	26.68	27.19	26.68	1.91	0.86	-0.59
10572	2022-02-15	26.81	0.52	1.98	1,506,929	26.45	26.85	26.39	1.74	1.36	-0.48
10571	2022-02-14	26.29	0.15	-0.57	1,570,737	26.41	26.74	26.05	2.61	-0.45	0.61
10570	2022-02-11	26.44	0.18	0.69	2,093,062	26.34	26.78	26.15	2.39	0.38	-0.11
10569	2022-02-10	26.26	0.22	-0.83	1,321,121	26.46	26.78	26.14	2.42	-0.76	0.30
10568	2022-02-09	26.48	0.11	-0.41	1,051,375	26.62	26.82	26.42	1.50	-0.53	-0.08
10567	2022-02-08	26.59	0.49	1.88	1,341,761	26.08	26.73	26.06	2.57	1.96	0.11
10566	2022-02-07	26.10	0.14	-0.53	1,302,808	26.26	26.41	26.05	1.37	-0.61	-0.08
10565	2022-02-05	26.24	0.00	0.00	1,837,025	26.19	26.56	26.05	1.95	0.19	0.08
10564	2022-02-04	26.24	0.01	0.04	1,837,025	26.19	26.56	26.05	1.95	0.19	-0.19
10563	2022-02-03	26.23	0.10	0.38	1,613,588	26.17	26.47	25.92	2.10	0.23	-0.15
10562	2022-02-02	26.13	0.02	0.08	1,942,353	26.02	26.24	25.93	1.19	0.42	0.15
10561	2022-02-01	26.11	0.48	1.87	2,143,142	25.36	26.18	25.67	2.01	2.96	-0.34
10560	2022-01-31	25.63	0.01	0.04	3,824,922	25.36	25.64	25.23	1.62	1.06	-1.05
10559	2022-01-28	25.62	0.41	1.63	2,167,241	25.20	25.63	25.05	2.30	1.67	-1.01
10558	2022-01-27	25.21	0.26	1.04	1,876,647	25.12	26.24	25.02	4.86	0.36	-0.04
10557	2022-01-26	24.95	0.08	0.32	2,383,572	25.11	25.43	24.64	3.15	-0.64	0.68
10556	2022-01-25	24.87	0.22	0.89	1,840,239	24.43	25.08	24.00	4.42	1.80	0.97
10555	2022-01-24	24.65	0.40	1.65	2,311,007	23.98	24.72	23.57	4.80	2.79	-0.89
10554	2022-01-21	24.25	0.41	-1.66	1,559,952	24.51	24.73	24.21	2.12	-1.06	-1.11
10553	2022-01-20	24.66	0.29	-1.16	1,376,507	25.01	25.42	24.60	3.28	-1.40	-0.61
10552	2022-01-19	24.95	0.63	-2.46	1,621,273	25.67	25.67	24.93	2.88	-2.80	0.24
10551	2022-01-18	25.58	0.49	-1.88	1,293,051	25.92	26.05	25.43	2.39	-1.31	0.35
10550	2022-01-14	26.07	0.29	1.12	1,146,874	25.72	26.07	25.58	1.91	1.36	-0.58
10549	2022-01-13	25.78	0.21	0.82	991,801	25.63	25.97	25.61	1.40	0.59	-0.23
10548	2022-01-12	25.57	0.08	-0.31	921,555	25.70	25.79	25.39	1.56	-0.51	0.23
10547	2022-01-11	25.65	0.20	0.79	1,359,195	25.59	25.67	25.18	1.91	0.23	0.19
10546	2022-01-10	25.45	0.04	-0.16	1,292,355	25.68	25.75	25.19	2.18	-0.90	0.55
10545	2022-01-07	25.49	0.56	2.25	1,375,611	24.95	25.56	24.75	3.25	2.16	0.75
10544	2022-01-06	24.93	0.45	1.84	1,301,738	24.79	25.03	24.68	1.41	0.56	0.08
10543	2022-01-05	24.48	0.35	-1.41	2,097,639	24.97	25.05	24.45	2.40	-1.96	1.27
10542	2022-01-04	24.83	0.51	2.10	1,488,550	24.54	24.98	24.54	1.79	1.18	0.56
10541	2022-01-03	24.32	0.26	-1.06	1,322,904	24.71	24.83	24.22	2.47	-1.58	0.90
10540	2021-12-31	24.58	0.02	-0.08	602,603	24.54	24.80	24.54	1.06	0.16	0.53
10539	2021-12-30	24.60	0.07	-0.28	810,934	24.71	24.89	24.56	1.34	-0.45	-0.24
10538	2021-12-29	24.67	0.17	0.69	658,418	24.47	24.73	24.45	1.14	0.82	0.16
10537	2021-12-28	24.50	0.08	0.33	1,136,383	24.35	24.68	24.35	1.36	0.62	-0.12
10536	2021-12-27	24.42	0.34	1.41	1,144,894	24.04	24.42	23.89	2.20	1.58	-0.29
10535	2021-12-23	24.08	0.14	0.58	658,171	24.01	24.15	23.95	0.83	0.29	-0.17
10534	2021-12-22	23.94	0.07	0.29	940,014	23.79	24.00	23.64	1.51	0.63	0.29
10533	2021-12-21	23.87	0.63	2.71	1,185,476	23.51	24.01	23.49	2.21	1.53	-0.34
10532	2021-12-20	23.24	0.87	-3.61	1,962,995	23.78	23.87	23.00	3.66	-2.27	1.16
10531	2021-12-17	24.11	0.70	-2.82	4,567,411	24.71	24.71	24.04	2.71	-2.43	-1.37
10530	2021-12-16	24.81	0.21	-0.84	1,572,221	25.05	25.26	24.75	2.04	-0.96	-0.40
10529	2021-12-15	25.02	0.35	1.42	1,336,116	24.72	25.10	24.58	2.10	1.21	0.12
10528	2021-12-14	24.67	0.05	0.20	1,349,623	24.64	24.98	24.50	1.95	0.12	0.20
10527	2021-12-13	24.62	0.10	-0.40	1,338,163	24.74	24.82	24.50	1.29	-0.49	0.08
10526	2021-12-10	24.72	0.33	1.35	1,243,216	24.57	24.80	24.40	1.63	0.61	0.08
10525	2021-12-09	24.39	0.20	-0.81	892,316	24.41	24.60	24.34	1.07	-0.08	0.74
10524	2021-12-08	24.59	0.06	0.24	981,768	24.57	24.73	24.43	1.22	0.08	-0.73
10523	2021-12-07	24.53	0.17	0.70	1,168,048	24.48	24.75	24.37	1.55	0.20	0.16
10522	2021-12-06	24.36	0.61	2.57	1,891,247	24.07	24.59	24.07	2.16	1.20	0.49
10521	2021-12-03	23.75	0.57	-2.34	1,270,750	24.10	24.18	23.63	2.28	-1.45	1.35
10520	2021-12-02	24.32	0.74	3.14	1,206,091	23.77	24.51	23.76	3.16	2.31	-0.90
10519	2021-12-01	23.58	0.38	-1.59	2,065,128	24.30	24.56	23.57	4.07	-2.96	0.81
10518	2021-11-30	23.96	0.94	-3.78	3,175,065	24.69	24.69	23.92	3.12	-2.96	1.42
10517	2021-11-29	24.90	0.23	-0.92	1,170,365	25.42	25.46	24.81	2.56	-2.05	-0.84
10516	2021-11-26	25.13	0.72	-2.79	1,079,649	25.12	25.33	24.82	2.03	0.04	1.15
10515	2021-11-24	25.85	0.15	-0.58	763,938	25.97	25.97	25.79	0.69	-0.46	-2.82
10514	2021-11-23	26.00	0.17	0.66	1,091,612	25.97	26.06	25.83	0.89	0.12	-0.12
10513	2021-11-22	25.83	0.36	1.41	1,002,805	25.53	26.02	25.37	2.55	1.18	0.54
10512	2021-11-19	25.47	0.12	-0.47	896,444	25.41	25.56	25.19	1.46	0.24	0.24
10511	2021-11-18	25.59	0.12	-0.47	819,892	25.64	25.74	25.39	1.37	-0.20	-0.70
10510	2021-11-17	25.71	0.05	-0.19	1,107,853	25.65	25.75	25.32	1.68	0.23	-0.27
10509	2021-11-16	25.76	0.04	-0.16	732,186	25.80	26.02	25.75	1.05	-0.16	-0.43
10508	2021-11-15	25.80	0.10	-0.39	659,099	26.00	26.05	25.73	1.23	-0.77	0.00
10507	2021-11-12	25.90	0.25	0.97	877,019	25.74	25.97	25.62	1.36	0.62	0.39
10506	2021-11-11	25.65	0.20	0.79	842,361	25.48	25.69	25.33	1.41	0.67	0.35
10505	2021-11-10	25.45	0.13	-0.51	1,301,624	25.65	25.74	25.30	1.72	-0.78	0.12
10504	2021-11-09	25.58	0.03	-0.12	1,065,835	25.41	25.62	25.32	1.18	0.67	0.27
10503	2021-11-08	25.61	0.19	-0.74	1,147,310	26.00	26.08	25.60	1.85	-1.50	-0.78
10502	2021-11-05	25.80	0.15	0.58	1,479,868	25.82	26.12	25.65	1.82	-0.08	0.78
10501	2021-11-04	25.65	0.61	-2.32	1,225,140	26.30	26.30	25.40	3.42	-2.47	0.66
10500	2021-11-03	26.26	0.32	1.23	1,496,783	25.95	26.41	25.84	2.20	1.19	0.15
10499	2021-11-02	25.94	0.40	-1.52	2,042,562	26.43	26.43	25.89	2.04	-1.85	0.04
10498	2021-11-01	26.34	0.51	1.97	2,323,243	26.24	26.52	26.17	1.33	0.38	0.34
10497	2021-10-29	25.83	0.21	-0.81	4,417,282	26.02	26.29	25.77	2.00	-0.73	1.59
10496	2021-10-28	26.04	2.08	8.68	3,170,368	23.97	26.20	23.97	9.30	8.64	-0.08
10495	2021-10-27	23.96	0.74	-3.00	1,951,366	24.68	24.73	23.94	3.20	-2.92	0.04
10494	2021-10-26	24.70	0.34	-1.36	1,527,184	25.09	25.10	24.68	1.67	-1.55	-0.08
10493	2021-10-25	25.04	0.00	0.00	1,030,082	25.06	25.14	24.86	1.12	-0.08	0.20
10492	2021-10-22	25.04	0.22	0.89	2,747,227	24.86	25.11	24.82	1.17	0.72	0.08
10491	2021-10-21	24.82	0.25	-1.00	1,068,523	25.06	25.15	24.67	1.92	-0.96	0.16
10490	2021-10-20	25.07	0.33	1.33	929,893	24.74	25.19	24.70	1.98	1.33	-0.04
10489	2021-10-19	24.74	0.28	1.14	761,916	24.64	24.75	24.56	0.77	0.41	0.00
10488	2021-10-18	24.46	0.18	-0.73	1,307,525	24.50	24.59	24.28	1.27	-0.16	0.74
10487	2021-10-15	24.64	0.30	1.23	1,828,727	24.67	24.86	24.58	1.13	-0.12	-0.57
10486	2021-10-14	24.34	0.17	0.70	2,725,872	24.27	24.55	24.20	1.44	0.29	1.36
10485	2021-10-13	24.17	0.30	-1.23	1,415,004	24.41	24.42	23.85	2.34	-0.98	0.41
10484	2021-10-12	24.47	0.00	0.00	1,477,973	24.56	24.66	24.40	1.06	-0.37	-0.25
10483	2021-10-11	24.47	0.10	-0.41	1,282,749	24.65	24.76	24.38	1.54	-0.73	0.37
10482	2021-10-08	24.57	0.01	-0.04	948,069	24.66	24.71	24.45	1.05	-0.36	0.33
10481	2021-10-07	24.58	0.53	2.20	2,567,336	24.18	24.83	24.18	2.69	1.65	0.33
10480	2021-10-06	24.05	0.25	1.05	1,746,236	23.84	24.08	23.61	1.97	0.88	0.54
10479	2021-10-05	23.80	0.23	0.98	1,756,234	23.70	23.83	23.49	1.43	0.42	0.17
10478	2021-10-04	23.57	0.13	0.55	1,604,397	23.48	23.95	23.48	2.00	0.38	0.55
10477	2021-10-01	23.44	0.31	1.34	1,515,080	23.14	23.58	22.94	2.77	1.30	0.17
10476	2021-09-30	23.13	0.04	-0.17	1,948,150	23.48	23.63	23.12	2.17	-1.49	0.04
10475	2021-09-29	23.17	0.27	1.18	692,930	22.97	23.29	22.84	1.96	0.87	1.34
10474	2021-09-28	22.90	0.38	-1.63	1,398,972	23.34	23.44	22.89	2.36	-1.89	0.31
10473	2021-09-27	23.28	0.29	1.26	1,253,934	23.06	23.40	23.06	1.47	0.95	0.26
10472	2021-09-24	22.99	0.06	-0.26	1,180,675	23.03	23.17	22.93	1.04	-0.17	0.30
10471	2021-09-23	23.05	0.18	0.79	949,910	22.96	23.30	22.96	1.48	0.39	-0.09
10470	2021-09-22	22.87	0.33	1.46	1,395,640	22.77	23.04	22.72	1.41	0.44	0.39
10469	2021-09-21	22.54	0.02	0.09	1,150,463	22.66	22.74	22.42	1.41	-0.53	1.02
10468	2021-09-20	22.52	0.47	-2.04	2,350,007	22.47	22.68	22.18	2.23	0.22	0.62
10467	2021-09-17	22.99	0.29	-1.25	5,849,010	23.28	23.40	22.86	2.32	-1.25	-2.26
10466	2021-09-16	23.28	0.26	-1.10	1,941,342	23.56	23.69	23.20	2.08	-1.19	0.00
10465	2021-09-15	23.54	0.28	1.20	3,086,530	23.32	23.62	23.20	1.80	0.94	0.08
10464	2021-09-14	23.26	1.85	-7.37	2,490,717	23.70	23.79	23.15	2.70	-1.86	0.26
10463	2021-09-13	25.11	0.21	0.84	2,524,060	25.09	25.18	24.91	1.08	0.08	-5.62
10462	2021-09-10	24.90	0.46	-1.81	2,123,587	25.52	25.60	24.89	2.78	-2.43	0.76
10461	2021-09-09	25.36	0.35	1.40	2,226,618	24.94	25.50	24.93	2.29	1.68	0.63
10460	2021-09-08	25.01	0.03	0.12	2,392,840	24.98	25.32	24.92	1.60	0.12	-0.28
10459	2021-09-07	24.98	0.31	-1.23	2,832,569	25.28	25.39	24.86	2.10	-1.19	0.00
10458	2021-09-03	25.29	0.35	-1.37	1,704,880	25.61	25.63	25.16	1.84	-1.25	-0.04
10457	2021-09-02	25.64	0.19	-0.74	1,682,192	25.86	25.90	25.57	1.28	-0.85	-0.12
10456	2021-09-01	25.83	0.17	-0.65	1,309,257	26.07	26.17	25.73	1.69	-0.92	0.12
10455	2021-08-31	26.00	0.26	-0.99	1,453,455	26.00	26.20	25.96	0.92	0.00	0.27
10454	2021-08-30	26.26	0.04	-0.15	1,941,682	26.28	26.40	26.01	1.48	-0.08	-0.99
10453	2021-08-27	26.30	0.11	0.42	2,402,079	26.19	26.39	26.13	0.99	0.42	-0.08
10452	2021-08-26	26.19	0.24	-0.91	1,253,745	26.49	26.60	26.18	1.59	-1.13	0.00
10451	2021-08-25	26.43	0.00	0.00	1,272,836	26.45	26.68	26.38	1.13	-0.08	0.23
10450	2021-08-24	26.43	0.02	-0.08	1,395,903	26.50	26.65	26.36	1.09	-0.26	0.08
10449	2021-08-23	26.45	0.13	0.49	1,493,124	26.52	26.56	26.35	0.79	-0.26	0.19
10448	2021-08-20	26.32	0.25	0.96	2,195,671	26.07	26.54	25.96	2.22	0.96	0.76
10447	2021-08-19	26.07	0.05	-0.19	1,879,886	26.01	26.35	25.90	1.73	0.23	0.00
10446	2021-08-18	26.12	0.00	0.00	1,953,372	26.02	26.48	25.95	2.04	0.38	-0.42
10445	2021-08-17	26.12	0.06	0.23	1,746,270	25.90	26.19	25.87	1.24	0.85	-0.38
10444	2021-08-16	26.06	0.27	1.05	1,963,587	25.75	26.25	25.63	2.41	1.20	-0.61
10443	2021-08-13	25.79	0.06	0.23	2,186,230	26.00	26.31	25.64	2.58	-0.81	-0.16
10442	2021-08-12	25.73	0.09	0.35	887,612	25.70	25.80	25.54	1.01	0.12	1.05
10441	2021-08-11	25.64	0.35	1.38	1,003,453	25.36	25.65	25.18	1.85	1.10	0.23
10440	2021-08-10	25.29	0.23	0.92	1,010,566	25.04	25.36	24.96	1.60	1.00	0.28
10439	2021-08-09	25.06	0.11	0.44	1,238,665	24.94	25.13	24.72	1.64	0.48	-0.08
10438	2021-08-06	24.95	0.21	0.85	1,295,261	25.01	25.11	24.81	1.20	-0.24	-0.04
10437	2021-08-05	24.74	0.29	1.19	1,198,156	24.63	24.75	24.46	1.18	0.45	1.09
10436	2021-08-04	24.45	0.20	-0.81	875,952	24.39	24.64	24.24	1.64	0.25	0.74
10435	2021-08-03	24.65	0.04	0.16	1,362,504	24.68	24.72	24.31	1.66	-0.12	-1.05
10434	2021-08-02	24.61	0.05	-0.20	2,193,836	24.90	25.35	24.58	3.09	-1.16	0.28
10433	2021-07-30	24.66	0.00	0.00	1,637,770	24.51	24.80	24.51	1.18	0.61	0.97
10432	2021-07-29	24.66	0.24	0.98	1,601,191	24.62	24.80	24.39	1.67	0.16	-0.61
10431	2021-07-28	24.42	0.11	-0.45	1,624,074	24.59	24.65	24.22	1.75	-0.69	0.82
10430	2021-07-27	24.53	0.03	-0.12	2,146,967	24.29	24.75	24.17	2.39	0.99	0.24
10429	2021-07-26	24.56	0.16	0.66	1,740,247	24.46	24.79	24.41	1.55	0.41	-1.10
10428	2021-07-23	24.40	0.04	0.16	1,828,431	24.58	24.65	24.29	1.46	-0.73	0.25
10427	2021-07-22	24.36	0.08	-0.33	2,007,122	24.50	24.50	23.93	2.33	-0.57	0.90
10426	2021-07-21	24.44	0.22	0.91	1,362,192	24.44	24.69	24.39	1.23	0.00	0.25
10425	2021-07-20	24.22	0.71	3.02	3,654,992	23.60	24.59	23.48	4.70	2.63	0.91
10424	2021-07-19	23.51	0.75	-3.09	2,133,080	23.88	23.92	23.28	2.68	-1.55	0.38
10423	2021-07-16	24.26	0.27	-1.10	1,843,326	24.62	24.62	24.18	1.79	-1.46	-1.57
10422	2021-07-15	24.53	0.10	0.41	2,289,990	24.20	24.73	24.09	2.64	1.36	0.37
10421	2021-07-14	24.43	0.08	-0.33	2,102,069	24.61	24.90	24.38	2.11	-0.73	-0.94
10420	2021-07-13	24.51	0.69	-2.74	2,049,493	25.19	25.19	24.46	2.90	-2.70	0.41
10419	2021-07-12	25.20	0.18	0.72	828,503	24.97	25.24	24.77	1.88	0.92	-0.04
10418	2021-07-09	25.02	0.76	3.13	1,518,956	24.67	25.04	24.64	1.62	1.42	-0.20
10417	2021-07-08	24.26	0.67	-2.69	862,325	24.56	24.74	24.17	2.32	-1.22	1.69
10416	2021-07-07	24.93	0.06	-0.24	1,866,259	24.80	25.14	24.78	1.45	0.52	-1.48
10415	2021-07-06	24.99	0.20	-0.79	1,351,684	25.20	25.20	24.65	2.18	-0.83	-0.76
10414	2021-07-02	25.19	0.09	-0.36	861,551	25.20	25.27	25.07	0.79	-0.04	0.04
10413	2021-07-01	25.28	0.37	1.49	1,459,567	25.00	25.40	24.91	1.96	1.12	-0.32
10412	2021-06-30	24.91	0.04	0.16	970,075	24.79	24.96	24.73	0.93	0.48	0.36
10411	2021-06-29	24.87	0.12	-0.48	1,147,556	25.13	25.23	24.80	1.71	-1.03	-0.32
10410	2021-06-28	24.99	0.57	-2.23	1,145,387	25.44	25.46	24.84	2.44	-1.77	0.56
10409	2021-06-25	25.56	0.43	1.71	2,787,921	25.24	25.69	25.08	2.42	1.27	-0.47
10408	2021-06-24	25.13	0.14	0.56	1,847,420	25.01	25.21	24.87	1.36	0.48	0.44
10407	2021-06-23	24.99	0.15	-0.60	1,300,761	25.13	25.19	24.89	1.19	-0.56	0.08
10406	2021-06-22	25.14	0.00	0.00	1,142,000	25.10	25.30	24.84	1.83	0.16	-0.04
10405	2021-06-21	25.14	0.66	2.70	1,752,188	24.70	25.20	24.65	2.23	1.78	-0.16
10404	2021-06-18	24.48	0.88	-3.47	4,033,715	25.01	25.01	24.42	2.36	-2.12	0.90
10403	2021-06-17	25.36	0.63	-2.42	1,826,801	26.04	26.09	25.12	3.73	-2.61	-1.38
10402	2021-06-16	25.99	0.40	-1.52	1,274,024	26.30	26.40	25.92	1.83	-1.18	0.19
10401	2021-06-15	26.39	0.26	1.00	1,976,053	26.10	26.64	25.93	2.72	1.11	-0.34
10400	2021-06-14	26.13	0.26	-0.99	1,158,174	26.32	26.36	26.08	1.06	-0.72	-0.11
10399	2021-06-11	26.39	0.28	1.07	1,383,694	26.19	26.39	26.14	0.95	0.76	-0.27
10398	2021-06-10	26.11	0.10	-0.38	1,407,592	26.35	26.41	26.08	1.25	-0.91	0.31
10397	2021-06-09	26.21	0.35	-1.32	1,253,370	26.46	26.48	26.16	1.21	-0.94	0.53
10396	2021-06-08	26.56	0.47	1.80	2,752,764	25.90	26.58	25.66	3.55	2.55	-0.38
10395	2021-06-07	26.09	0.18	-0.69	1,189,291	26.24	26.28	26.01	1.03	-0.57	-0.73
10394	2021-06-04	26.27	0.05	-0.19	1,249,683	26.27	26.29	25.97	1.22	0.00	-0.11
10393	2021-06-03	26.32	0.12	-0.45	1,240,311	26.12	26.41	26.03	1.45	0.77	-0.19
10392	2021-06-02	26.44	0.07	-0.26	1,178,303	26.60	26.69	26.28	1.54	-0.60	-1.21
10391	2021-06-01	26.51	0.25	0.95	1,396,320	26.43	26.55	26.27	1.06	0.30	0.34
10390	2021-05-28	26.26	0.01	0.04	2,396,976	26.37	26.41	26.02	1.48	-0.42	0.65
10389	2021-05-27	26.25	0.06	0.23	1,490,477	26.30	26.39	26.19	0.76	-0.19	0.46
10388	2021-05-26	26.19	0.22	0.85	1,190,590	25.97	26.32	25.96	1.39	0.85	0.42
10387	2021-05-25	25.97	0.44	-1.67	1,360,114	26.38	26.52	25.94	2.20	-1.55	0.00
10386	2021-05-24	26.41	0.12	0.46	929,131	26.36	26.54	26.24	1.14	0.19	-0.11
10385	2021-05-21	26.29	0.09	0.34	998,588	26.33	26.54	26.16	1.44	-0.15	0.27
10384	2021-05-20	26.20	0.11	0.42	816,118	25.98	26.30	25.90	1.54	0.85	0.50
10383	2021-05-19	26.09	0.05	-0.19	1,112,088	25.94	26.09	25.55	2.08	0.58	-0.42
10382	2021-05-18	26.14	0.05	-0.19	1,406,236	26.21	26.31	26.05	0.99	-0.27	-0.77
10381	2021-05-17	26.19	0.07	-0.27	945,260	26.14	26.25	26.02	0.88	0.19	0.08
10380	2021-05-14	26.26	0.17	0.65	1,049,489	26.10	26.32	26.02	1.15	0.61	-0.46
10379	2021-05-13	26.09	0.82	3.24	1,079,509	25.25	26.21	25.18	4.08	3.33	0.04
10378	2021-05-12	25.27	0.38	-1.48	1,798,244	25.72	25.75	25.18	2.22	-1.75	-0.08
10377	2021-05-11	25.65	0.38	-1.46	1,420,178	25.90	25.99	25.56	1.66	-0.97	0.27
10376	2021-05-10	26.03	0.05	-0.19	1,465,017	26.27	26.48	26.02	1.75	-0.91	-0.50
10375	2021-05-07	26.08	0.15	0.58	1,224,276	25.65	26.09	25.55	2.11	1.68	0.73
10374	2021-05-06	25.93	0.38	1.49	1,585,091	25.64	25.95	25.55	1.56	1.13	-1.08
10373	2021-05-05	25.55	0.07	-0.27	1,109,480	25.60	25.61	25.36	0.98	-0.20	0.35
10372	2021-05-04	25.62	0.42	1.67	2,306,646	25.06	25.79	25.03	3.03	2.23	-0.08
10371	2021-05-03	25.20	0.58	2.36	1,936,946	24.91	25.48	24.78	2.81	1.16	-0.56
10370	2021-04-30	24.62	0.24	-0.97	1,900,362	24.81	24.82	24.58	0.97	-0.77	1.18
10369	2021-04-29	24.86	0.42	1.72	1,653,020	24.56	24.86	24.56	1.22	1.22	-0.20
10368	2021-04-28	24.44	0.11	-0.45	1,682,900	24.67	24.75	24.28	1.91	-0.93	0.49
10367	2021-04-27	24.55	0.22	0.90	1,893,379	24.34	24.67	24.32	1.44	0.86	0.49
10366	2021-04-26	24.33	0.16	0.66	2,480,221	24.34	24.72	24.28	1.81	-0.04	0.04
10365	2021-04-23	24.17	0.41	1.73	2,052,249	23.88	24.29	23.79	2.09	1.21	0.70
10364	2021-04-22	23.76	0.14	-0.59	1,851,204	23.78	24.00	23.56	1.85	-0.08	0.51
10363	2021-04-21	23.90	0.20	0.84	1,479,098	23.66	23.93	23.60	1.39	1.01	-0.50
10362	2021-04-20	23.70	0.11	-0.46	1,760,036	23.79	23.79	23.57	0.92	-0.38	-0.17
10361	2021-04-19	23.81	0.08	0.34	1,140,631	23.78	23.85	23.63	0.93	0.13	-0.08
10360	2021-04-16	23.73	0.21	0.89	1,781,012	23.57	23.65	23.45	0.85	0.68	0.21
10359	2021-04-15	23.52	0.11	0.47	1,743,431	23.57	23.65	23.45	0.85	-0.21	0.21
10358	2021-04-14	23.41	0.08	0.34	1,077,328	23.27	23.54	23.26	1.20	0.60	0.68
10357	2021-04-13	23.33	0.14	-0.60	2,534,920	23.43	23.46	23.22	1.02	-0.43	-0.26
10356	2021-04-12	23.47	0.09	0.38	1,140,935	23.36	23.55	23.20	1.50	0.47	-0.17
10355	2021-04-09	23.38	0.04	0.17	1,907,514	23.46	23.48	23.25	0.98	-0.34	-0.09
10354	2021-04-08	23.34	0.14	0.60	2,124,329	23.20	23.35	23.01	1.47	0.60	0.51
10353	2021-04-07	23.20	0.29	1.27	2,718,656	22.84	23.22	22.84	1.66	1.58	0.00
10352	2021-04-06	22.91	0.67	3.01	1,059,816,736	22.30	22.97	22.25	3.23	2.74	-0.31
10351	2021-04-05	22.24	0.34	1.55	1,051,595,904	22.14	22.30	22.03	1.22	0.45	0.27
10350	2021-04-01	21.90	0.06	0.27	1,031,127,552	21.80	21.94	21.68	1.19	0.46	1.10
10349	2021-03-31	21.84	0.42	-1.89	3,201,763,904	22.13	22.22	21.84	1.72	-1.31	-0.18
10348	2021-03-30	22.26	0.24	1.09	1,041,952	22.13	22.29	22.03	1.17	0.59	-0.58
10347	2021-03-29	22.02	0.20	-0.90	1,278,953	22.08	22.32	21.88	1.99	-0.27	0.50
10346	2021-03-26	22.22	0.14	0.63	1,345,106	22.22	22.39	22.01	1.71	0.00	-0.63
10345	2021-03-25	22.08	0.52	2.41	1,654,150	21.57	22.21	21.39	3.80	2.36	0.63
10344	2021-03-24	21.56	0.15	0.70	1,880,037	21.56	21.98	21.53	2.09	0.00	0.05
10343	2021-03-23	21.41	0.20	-0.93	417,081	21.44	21.66	21.34	1.49	-0.14	0.70
10342	2021-03-22	21.61	0.23	-1.05	1,141,696	21.75	21.83	21.54	1.33	-0.64	-0.79
10341	2021-03-19	21.84	0.42	-1.89	3,792,592	22.20	22.20	21.83	1.67	-1.62	-0.41
10340	2021-03-18	22.26	0.15	-0.67	1,723,914	22.60	22.70	22.19	2.26	-1.50	-0.27
10339	2021-03-17	22.41	0.29	1.31	1,873,780	22.20	22.44	22.10	1.53	0.95	0.85
10338	2021-03-16	22.12	0.31	-1.38	1,470,087	22.34	22.43	21.98	2.01	-0.98	0.36
10337	2021-03-15	22.43	0.26	1.17	2,593,854	22.40	22.43	22.17	1.16	0.13	-0.40
10336	2021-03-12	22.17	0.44	2.02	1,627,434	21.97	22.26	21.90	1.64	0.91	1.04
10335	2021-03-11	21.73	0.10	0.46	1,496,318	21.46	21.82	21.47	1.63	1.26	1.10
10334	2021-03-10	21.63	0.46	2.17	1,594,919	21.27	21.69	21.16	2.49	1.69	-0.79
10333	2021-03-09	21.17	0.13	-0.61	1,921,174	21.08	21.51	20.99	2.47	0.43	0.47
10332	2021-03-08	21.30	0.64	3.10	2,296,810	20.60	21.49	20.61	4.27	3.40	-1.03
10331	2021-03-05	20.66	0.51	2.53	2,560,021	20.38	20.73	20.17	2.75	1.37	-0.29
10330	2021-03-04	20.15	0.09	-0.44	2,261,047	20.15	20.55	20.01	2.68	0.00	1.14

ORI Investment Calculator

This calculator shows the potential of ORI stock.
Just pick a start date, end date and click Calculate.

Ticker:

ORI

Date start:

1980-03-17 open

Date end:

2023-02-23 close

Duration:

42 years 353 days

Trading days:

10,828

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1980-03-17 open

1,000.00

Shares bought: 1,219.51

Stock price: 0.82

SELL

Value on 2023-02-23 close

60,334.95

Dividends (151)

46.88%

+28,286.17

Stock growth

53.12%

+31,048.78

NET: +59,334.95

Total ROI: +5,933.49% (60.33x)

Annualised: +10.01% (1.10x)

Dividends ROI: +2,828.62% (29.29x)

Dividend Yield: +8.18% (1.08x)

Stock price: 26.28

Duration: 42 years 353 days

Trading days: 10,828

SELL

Value on 2023-02-23 close

32,048.78

NET: +31,048.78

ROI: +3,104.88% (32.05x)

Annualised: +8.40% (1.08x)

Stock price: 26.28

Duration: 42 years 353 days

Trading days: 10,828

Click here to calculate the HIGHEST and LOWEST values of your investment.

ORI Monthly statistics

This section shows monthly performance of ORI stock.
There are 516 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	26.72 2023-02-13	25.94 2023-02-01	26.19 2023-02-01	26.28 2023-02-23	0.34	2.02	-0.95
2023 January	20	26.69 2023-01-26	23.47 2023-01-19	24.18 2023-01-03	26.39 2023-01-31	9.14	10.38	-2.94
2022 December	21	24.66 2022-12-01	23.30 2022-12-16	24.56 2022-12-01	24.15 2022-12-30	-1.67	0.41	-5.13
2022 November	21	24.50 2022-11-30	22.70 2022-11-03	23.37 2022-11-01	24.50 2022-11-30	4.84	4.84	-2.87
2022 October	21	23.51 2022-10-28	20.75 2022-10-03	21.09 2022-10-03	23.21 2022-10-31	10.05	11.47	-1.61
2022 September	21	22.76 2022-09-12	20.28 2022-09-26	21.74 2022-09-01	20.93 2022-09-30	-3.73	4.69	-6.72
2022 August	23	24.78 2022-08-19	21.80 2022-08-31	23.18 2022-08-01	21.84 2022-08-31	-5.78	6.90	-5.95
2022 July	20	23.41 2022-07-29	21.58 2022-07-14	22.31 2022-07-01	23.27 2022-07-29	4.30	4.93	-3.27
2022 June	21	23.97 2022-06-01	20.93 2022-06-17	23.95 2022-06-01	22.36 2022-06-30	-6.64	0.08	-12.61
2022 May	21	23.98 2022-05-31	21.50 2022-05-02	22.16 2022-05-02	23.92 2022-05-31	7.94	8.21	-2.98
2022 April	21	26.33 2022-04-01	21.94 2022-04-29	26.11 2022-04-01	22.01 2022-04-29	-15.70	0.84	-15.97
2022 March	23	26.93 2022-03-03	25.00 2022-03-08	26.11 2022-03-01	25.87 2022-03-31	-0.92	3.14	-4.25
2022 February	20	27.19 2022-02-16	24.70 2022-02-24	25.36 2022-02-01	26.35 2022-02-28	3.90	7.22	-2.60
2022 January	20	26.24 2022-01-27	23.57 2022-01-24	24.71 2022-01-03	25.63 2022-01-31	3.72	6.19	-4.61
2021 December	22	25.26 2021-12-16	23.00 2021-12-20	24.30 2021-12-01	24.58 2021-12-31	1.15	3.95	-5.35
2021 November	21	26.52 2021-11-01	23.92 2021-11-30	26.24 2021-11-01	23.96 2021-11-30	-8.69	1.07	-8.84
2021 October	21	26.29 2021-10-29	22.94 2021-10-01	23.14 2021-10-01	25.83 2021-10-29	11.62	13.61	-0.86
2021 September	21	26.17 2021-09-01	22.18 2021-09-20	26.07 2021-09-01	23.13 2021-09-30	-11.28	0.38	-14.92
2021 August	22	26.68 2021-08-25	24.24 2021-08-04	24.90 2021-08-02	26.00 2021-08-31	4.42	7.15	-2.65
2021 July	21	25.40 2021-07-01	23.28 2021-07-19	25.00 2021-07-01	24.66 2021-07-30	-1.36	1.60	-6.88
2021 June	22	26.69 2021-06-02	24.42 2021-06-18	26.43 2021-06-01	24.91 2021-06-30	-5.75	0.98	-7.60
2021 May	20	26.54 2021-05-24	24.78 2021-05-03	24.91 2021-05-03	26.26 2021-05-28	5.42	6.54	-0.52
2021 April	21	24.86 2021-04-29	21.68 2021-04-01	21.80 2021-04-01	24.62 2021-04-30	12.94	14.04	-0.55
2021 March	23	22.70 2021-03-18	19.62 2021-03-01	19.75 2021-03-01	21.84 2021-03-31	10.58	14.94	-0.66
2021 February	19	20.66 2021-02-25	18.05 2021-02-01	18.29 2021-02-01	19.33 2021-02-26	5.69	12.96	-1.31
2021 January	19	19.39 2021-01-21	17.94 2021-01-27	18.96 2021-01-04	18.10 2021-01-29	-4.54	2.27	-5.38
2020 December	22	19.79 2020-12-31	18.16 2020-12-03	18.28 2020-12-01	19.71 2020-12-31	7.82	8.26	-0.66
2020 November	20	18.97 2020-11-24	16.33 2020-11-02	16.48 2020-11-02	17.92 2020-11-30	8.74	15.11	-0.91
2020 October	22	17.32 2020-10-22	14.55 2020-10-02	14.76 2020-10-01	16.28 2020-10-30	10.30	17.34	-1.42
2020 September	21	16.48 2020-09-03	13.93 2020-09-24	16.03 2020-09-01	14.74 2020-09-30	-8.05	2.81	-13.10
2020 August	21	17.81 2020-08-11	15.91 2020-08-24	16.11 2020-08-03	16.11 2020-08-31	0.00	10.55	-1.24
2020 July	22	17.58 2020-07-23	15.25 2020-07-09	16.31 2020-07-01	16.07 2020-07-31	-1.47	7.79	-6.50
2020 June	22	18.67 2020-06-08	15.45 2020-06-01	15.67 2020-06-01	16.31 2020-06-30	4.08	19.14	-1.40
2020 May	20	16.15 2020-05-28	13.08 2020-05-14	15.62 2020-05-01	15.59 2020-05-29	-0.19	3.39	-16.26
2020 April	21	17.42 2020-04-14	13.82 2020-04-03	14.55 2020-04-01	15.95 2020-04-30	9.62	19.73	-5.02
2020 March	22	21.47 2020-03-04	11.88 2020-03-19	19.88 2020-03-02	15.25 2020-03-31	-23.29	8.00	-40.24
2020 February	19	23.62 2020-02-06	19.22 2020-02-28	22.68 2020-02-03	19.72 2020-02-28	-13.05	4.14	-15.26
2020 January	21	23.61 2020-01-24	21.77 2020-01-23	22.47 2020-01-02	22.55 2020-01-31	0.36	5.07	-3.12
2019 December	21	22.86 2019-12-10	21.90 2019-12-05	22.58 2019-12-02	22.37 2019-12-31	-0.93	1.24	-3.01
2019 November	20	22.90 2019-11-07	22.19 2019-11-22	22.48 2019-11-01	22.56 2019-11-29	0.36	1.87	-1.29
2019 October	23	24.10 2019-10-21	22.02 2019-10-31	23.66 2019-10-01	22.34 2019-10-31	-5.58	1.86	-6.93
2019 September	20	23.82 2019-09-04	22.14 2019-09-09	23.16 2019-09-03	23.57 2019-09-30	1.77	2.85	-4.40
2019 August	22	23.59 2019-08-30	21.61 2019-08-14	22.84 2019-08-01	23.36 2019-08-30	2.28	3.28	-5.39
2019 July	22	23.39 2019-07-19	22.25 2019-07-01	22.59 2019-07-01	22.81 2019-07-31	0.97	3.54	-1.51
2019 June	20	22.99 2019-06-20	21.74 2019-06-03	21.88 2019-06-03	22.38 2019-06-28	2.29	5.07	-0.64
2019 May	22	22.83 2019-05-16	21.65 2019-05-09	22.38 2019-05-01	22.05 2019-05-31	-1.47	2.01	-3.26
2019 April	21	22.53 2019-04-29	20.51 2019-04-25	21.02 2019-04-01	22.36 2019-04-30	6.37	7.18	-2.43
2019 March	21	21.20 2019-03-29	20.40 2019-03-08	21.00 2019-03-01	20.92 2019-03-29	-0.38	0.95	-2.86
2019 February	19	21.29 2019-02-25	20.09 2019-02-01	20.15 2019-02-01	20.86 2019-02-28	3.52	5.66	-0.30
2019 January	21	21.97 2019-01-24	19.68 2019-01-28	20.24 2019-01-02	20.15 2019-01-31	-0.44	8.55	-2.77
2018 December	19	22.83 2018-12-03	19.55 2018-12-26	22.57 2018-12-03	20.57 2018-12-31	-8.86	1.15	-13.38
2018 November	21	22.78 2018-11-08	20.91 2018-11-15	22.03 2018-11-01	22.55 2018-11-30	2.36	3.40	-5.08
2018 October	23	22.57 2018-10-01	19.81 2018-10-24	22.43 2018-10-01	22.05 2018-10-31	-1.69	0.62	-11.68
2018 September	19	23.05 2018-09-21	22.11 2018-09-04	22.18 2018-09-04	22.38 2018-09-28	0.90	3.92	-0.32
2018 August	23	22.56 2018-08-27	21.18 2018-08-01	21.29 2018-08-01	22.18 2018-08-31	4.18	5.97	-0.52
2018 July	21	21.42 2018-07-31	19.71 2018-07-06	19.79 2018-07-02	21.31 2018-07-31	7.68	8.24	-0.40
2018 June	21	21.56 2018-06-11	19.65 2018-06-28	21.16 2018-06-01	19.91 2018-06-29	-5.91	1.89	-7.14
2018 May	22	21.39 2018-05-22	19.52 2018-05-03	20.39 2018-05-01	20.98 2018-05-31	2.89	4.90	-4.27
2018 April	21	21.94 2018-04-16	20.32 2018-04-26	21.42 2018-04-02	20.40 2018-04-30	-4.76	2.43	-5.14
2018 March	21	21.71 2018-03-21	19.48 2018-03-02	20.06 2018-03-01	21.45 2018-03-29	6.93	8.23	-2.89
2018 February	19	21.93 2018-02-01	19.62 2018-02-09	21.51 2018-02-01	20.03 2018-02-28	-6.88	1.95	-8.79
2018 January	21	22.34 2018-01-30	19.61 2018-01-12	21.41 2018-01-02	21.49 2018-01-31	0.37	4.34	-8.41
2017 December	20	21.56 2017-12-28	20.50 2017-12-01	21.00 2017-12-01	21.38 2017-12-29	1.81	2.67	-2.38
2017 November	21	21.07 2017-11-30	20.18 2017-11-02	20.39 2017-11-01	20.97 2017-11-30	2.84	3.33	-1.03
2017 October	22	20.51 2017-10-30	19.33 2017-10-26	19.69 2017-10-02	20.29 2017-10-31	3.05	4.16	-1.83
2017 September	20	19.89 2017-09-27	17.92 2017-09-07	19.12 2017-09-01	19.69 2017-09-29	2.98	4.03	-6.28
2017 August	23	19.67 2017-08-07	18.89 2017-08-31	19.64 2017-08-01	19.09 2017-08-31	-2.80	0.15	-3.82
2017 July	20	20.18 2017-07-25	18.76 2017-07-28	19.53 2017-07-03	19.62 2017-07-31	0.46	3.33	-3.94
2017 June	22	20.56 2017-06-19	19.34 2017-06-06	19.68 2017-06-01	19.53 2017-06-30	-0.76	4.47	-1.73
2017 May	22	20.76 2017-05-01	19.33 2017-05-17	20.75 2017-05-01	19.78 2017-05-31	-4.67	0.05	-6.84
2017 April	19	20.90 2017-04-28	19.75 2017-04-20	20.43 2017-04-03	20.68 2017-04-28	1.22	2.30	-3.33
2017 March	23	20.99 2017-03-01	19.82 2017-03-22	20.90 2017-03-01	20.48 2017-03-31	-2.01	0.43	-5.17
2017 February	19	21.19 2017-02-03	20.52 2017-02-17	20.86 2017-02-01	20.71 2017-02-28	-0.72	1.58	-1.63
2017 January	20	20.94 2017-01-31	18.77 2017-01-17	19.10 2017-01-03	20.80 2017-01-31	8.90	9.63	-1.73
2016 December	21	19.22 2016-12-27	17.53 2016-12-05	17.68 2016-12-01	19.00 2016-12-30	7.47	8.71	-0.85
2016 November	21	18.41 2016-11-29	16.67 2016-11-09	16.86 2016-11-01	17.87 2016-11-30	5.99	9.19	-1.13
2016 October	21	18.56 2016-10-27	16.51 2016-10-28	17.61 2016-10-03	16.86 2016-10-31	-4.26	5.39	-6.25
2016 September	21	19.32 2016-09-02	17.55 2016-09-30	19.26 2016-09-01	17.62 2016-09-30	-8.52	0.31	-8.88
2016 August	23	19.58 2016-08-05	18.87 2016-08-17	19.36 2016-08-01	19.23 2016-08-31	-0.67	1.14	-2.53
2016 July	20	20.00 2016-07-22	19.00 2016-07-05	19.24 2016-07-01	19.38 2016-07-29	0.73	3.95	-1.25
2016 June	22	19.29 2016-06-30	18.03 2016-06-27	18.92 2016-06-01	19.29 2016-06-30	1.96	1.96	-4.70
2016 May	21	19.36 2016-05-31	18.47 2016-05-03	18.59 2016-05-02	19.16 2016-05-31	3.07	4.14	-0.65
2016 April	21	18.70 2016-04-28	17.75 2016-04-07	18.20 2016-04-01	18.49 2016-04-29	1.59	2.75	-2.47
2016 March	22	18.43 2016-03-30	17.70 2016-03-15	17.93 2016-03-01	18.28 2016-03-31	1.95	2.79	-1.28
2016 February	20	18.19 2016-02-01	17.09 2016-02-11	18.01 2016-02-01	17.80 2016-02-29	-1.17	1.00	-5.11
2016 January	19	18.74 2016-01-05	17.26 2016-01-20	18.34 2016-01-04	18.08 2016-01-29	-1.42	2.18	-5.89
2015 December	22	19.11 2015-12-29	17.97 2015-12-18	19.00 2015-12-01	18.63 2015-12-31	-1.95	0.58	-5.42
2015 November	20	19.09 2015-11-23	18.05 2015-11-03	18.19 2015-11-02	18.96 2015-11-30	4.23	4.95	-0.77
2015 October	22	18.36 2015-10-29	15.24 2015-10-02	15.64 2015-10-01	18.04 2015-10-30	15.35	17.39	-2.56
2015 September	21	16.24 2015-09-17	15.05 2015-09-02	15.40 2015-09-01	15.64 2015-09-30	1.56	5.45	-2.27
2015 August	21	16.90 2015-08-17	14.86 2015-08-24	16.79 2015-08-03	15.71 2015-08-31	-6.43	0.66	-11.49
2015 July	22	16.86 2015-07-31	15.54 2015-07-06	16.06 2015-07-01	16.73 2015-07-31	4.17	4.98	-3.24
2015 June	22	16.24 2015-06-23	14.84 2015-06-09	15.50 2015-06-01	15.63 2015-06-30	0.84	4.77	-4.26
2015 May	20	15.56 2015-05-19	15.01 2015-05-06	15.30 2015-05-01	15.46 2015-05-29	1.05	1.70	-1.90
2015 April	21	15.77 2015-04-27	14.75 2015-04-01	14.94 2015-04-01	15.29 2015-04-30	2.34	5.56	-1.27
2015 March	22	15.30 2015-03-18	14.47 2015-03-11	15.25 2015-03-02	14.94 2015-03-31	-2.03	0.33	-5.11
2015 February	19	15.27 2015-02-27	13.97 2015-02-02	14.05 2015-02-02	15.16 2015-02-27	7.90	8.68	-0.57
2015 January	20	14.77 2015-01-02	13.59 2015-01-22	14.71 2015-01-02	14.04 2015-01-30	-4.55	0.41	-7.61
2014 December	22	15.16 2014-12-02	13.91 2014-12-17	15.07 2014-12-01	14.63 2014-12-31	-2.92	0.60	-7.70
2014 November	19	15.39 2014-11-25	14.67 2014-11-04	14.80 2014-11-03	15.13 2014-11-28	2.23	3.99	-0.88
2014 October	23	14.84 2014-10-22	13.43 2014-10-15	14.27 2014-10-01	14.77 2014-10-31	3.50	3.99	-5.89
2014 September	21	15.50 2014-09-02	14.28 2014-09-30	15.39 2014-09-02	14.28 2014-09-30	-7.21	0.71	-7.21
2014 August	21	15.44 2014-08-29	14.23 2014-08-05	14.30 2014-08-01	15.35 2014-08-29	7.34	7.97	-0.49
2014 July	22	17.08 2014-07-01	14.32 2014-07-31	16.65 2014-07-01	14.39 2014-07-31	-13.57	2.58	-13.99
2014 June	21	17.20 2014-06-19	16.40 2014-06-30	16.95 2014-06-02	16.54 2014-06-30	-2.42	1.47	-3.24
2014 May	21	17.26 2014-05-29	16.43 2014-05-05	16.59 2014-05-01	17.10 2014-05-30	3.07	4.04	-0.96
2014 April	21	16.98 2014-04-23	15.69 2014-04-15	16.39 2014-04-01	16.56 2014-04-30	1.04	3.60	-4.27
2014 March	21	16.42 2014-03-31	15.25 2014-03-03	15.41 2014-03-03	16.40 2014-03-31	6.42	6.55	-1.04
2014 February	19	15.74 2014-02-27	14.20 2014-02-04	15.55 2014-02-03	15.56 2014-02-28	0.06	1.22	-8.68
2014 January	21	17.25 2014-01-02	15.25 2014-01-27	17.16 2014-01-02	15.62 2014-01-31	-8.97	0.52	-11.13
2013 December	21	17.31 2013-12-31	15.93 2013-12-18	17.03 2013-12-02	17.27 2013-12-31	1.41	1.64	-6.46
2013 November	20	17.45 2013-11-25	16.66 2013-11-07	16.80 2013-11-01	17.20 2013-11-29	2.38	3.87	-0.83
2013 October	23	17.08 2013-10-30	14.40 2013-10-09	15.37 2013-10-01	16.79 2013-10-31	9.24	11.13	-6.31
2013 September	20	15.40 2013-09-30	13.74 2013-09-06	14.34 2013-09-03	15.40 2013-09-30	7.39	7.39	-4.18
2013 August	22	15.08 2013-08-13	14.17 2013-08-30	14.61 2013-08-01	14.20 2013-08-30	-2.81	3.22	-3.01
2013 July	22	14.56 2013-07-31	12.82 2013-07-03	12.94 2013-07-01	14.45 2013-07-31	11.67	12.52	-0.93
2013 June	20	13.69 2013-06-03	12.02 2013-06-24	13.63 2013-06-03	12.87 2013-06-28	-5.58	0.44	-11.81
2013 May	22	14.49 2013-05-16	13.28 2013-05-01	13.47 2013-05-01	13.61 2013-05-31	1.04	7.57	-1.41
2013 April	22	13.80 2013-04-25	12.30 2013-04-19	12.80 2013-04-01	13.50 2013-04-30	5.47	7.81	-3.91
2013 March	20	12.77 2013-03-26	11.66 2013-03-01	11.95 2013-03-01	12.71 2013-03-28	6.36	6.86	-2.43
2013 February	19	12.09 2013-02-28	11.44 2013-02-07	11.50 2013-02-01	12.01 2013-02-28	4.43	5.13	-0.52
2013 January	21	11.80 2013-01-23	10.74 2013-01-02	10.80 2013-01-02	11.40 2013-01-31	5.56	9.26	-0.56
2012 December	20	10.90 2012-12-12	10.39 2012-12-31	10.50 2012-12-03	10.65 2012-12-31	1.43	3.81	-1.05
2012 November	21	10.87 2012-11-26	9.65 2012-11-09	9.93 2012-11-01	10.49 2012-11-30	5.64	9.47	-2.82
2012 October	21	11.05 2012-10-17	9.20 2012-10-01	9.30 2012-10-01	9.88 2012-10-31	6.24	18.82	-1.08
2012 September	19	9.81 2012-09-14	8.60 2012-09-04	8.63 2012-09-04	9.30 2012-09-28	7.76	13.67	-0.35
2012 August	23	9.34 2012-08-20	8.06 2012-08-01	8.12 2012-08-01	8.63 2012-08-31	6.28	15.02	-0.74
2012 July	21	8.55 2012-07-26	7.76 2012-07-30	8.28 2012-07-02	8.06 2012-07-31	-2.66	3.26	-6.28
2012 June	21	10.88 2012-06-22	8.02 2012-06-28	9.61 2012-06-01	8.29 2012-06-29	-13.74	13.22	-16.55
2012 May	22	10.30 2012-05-25	8.76 2012-05-21	9.91 2012-05-01	9.87 2012-05-31	-0.40	3.94	-11.60
2012 April	20	10.77 2012-04-05	9.95 2012-04-30	10.50 2012-04-02	9.95 2012-04-30	-5.24	2.57	-5.24
2012 March	22	11.21 2012-03-13	10.31 2012-03-22	10.84 2012-03-01	10.55 2012-03-30	-2.68	3.41	-4.89
2012 February	20	11.02 2012-02-29	9.96 2012-02-01	9.99 2012-02-01	10.86 2012-02-29	8.71	10.31	-0.30
2012 January	20	9.97 2012-01-31	8.86 2012-01-20	9.46 2012-01-03	9.88 2012-01-31	4.44	5.39	-6.34
2011 December	21	9.64 2011-12-23	7.73 2011-12-01	7.92 2011-12-01	9.27 2011-12-30	17.05	21.72	-2.40
2011 November	21	8.80 2011-11-08	7.15 2011-11-25	8.59 2011-11-01	8.22 2011-11-30	-4.31	2.44	-16.76
2011 October	21	10.48 2011-10-27	8.22 2011-10-04	8.84 2011-10-03	8.84 2011-10-31	0.00	18.55	-7.01
2011 September	21	9.90 2011-09-16	8.68 2011-09-23	9.45 2011-09-01	8.92 2011-09-30	-5.61	4.76	-8.15
2011 August	23	10.59 2011-08-01	8.99 2011-08-26	10.54 2011-08-01	9.94 2011-08-31	-5.69	0.47	-14.71
2011 July	20	12.20 2011-07-07	10.37 2011-07-29	11.80 2011-07-01	10.44 2011-07-29	-11.53	3.39	-12.12
2011 June	22	12.29 2011-06-01	11.57 2011-06-28	12.25 2011-06-01	11.75 2011-06-30	-4.08	0.33	-5.55
2011 May	21	13.06 2011-05-19	12.31 2011-05-12	12.71 2011-05-02	12.43 2011-05-31	-2.20	2.75	-3.15
2011 April	20	13.28 2011-04-07	12.47 2011-04-19	12.73 2011-04-01	12.67 2011-04-29	-0.47	4.32	-2.04
2011 March	23	12.76 2011-03-18	11.62 2011-03-02	12.51 2011-03-01	12.69 2011-03-31	1.44	2.00	-7.11
2011 February	19	12.95 2011-02-11	12.06 2011-02-24	12.27 2011-02-01	12.50 2011-02-28	1.87	5.54	-1.71
2011 January	20	13.92 2011-01-05	12.21 2011-01-31	13.72 2011-01-03	12.23 2011-01-31	-10.86	1.46	-11.01
2010 December	22	13.83 2010-12-22	12.73 2010-12-02	12.77 2010-12-01	13.63 2010-12-31	6.73	8.30	-0.31
2010 November	21	13.31 2010-11-01	12.42 2010-11-16	13.22 2010-11-01	12.66 2010-11-30	-4.24	0.68	-6.05
2010 October	21	14.18 2010-10-18	12.93 2010-10-29	13.90 2010-10-01	13.20 2010-10-29	-5.04	2.01	-6.98
2010 September	21	14.06 2010-09-30	12.60 2010-09-01	12.92 2010-09-01	13.85 2010-09-30	7.20	8.82	-2.48
2010 August	22	13.13 2010-08-09	12.11 2010-08-25	12.73 2010-08-02	12.78 2010-08-31	0.39	3.14	-4.87
2010 July	21	13.06 2010-07-14	11.78 2010-07-01	12.18 2010-07-01	12.51 2010-07-30	2.71	7.22	-3.28
2010 June	22	13.96 2010-06-01	12.11 2010-06-30	13.81 2010-06-01	12.13 2010-06-30	-12.17	1.09	-12.31
2010 May	20	15.21 2010-05-03	12.72 2010-05-21	15.11 2010-05-03	13.86 2010-05-28	-8.27	0.66	-15.82
2010 April	21	15.50 2010-04-29	12.75 2010-04-01	12.78 2010-04-01	15.01 2010-04-30	17.45	21.28	-0.23
2010 March	23	12.75 2010-03-31	11.29 2010-03-01	11.32 2010-03-01	12.68 2010-03-31	12.01	12.63	-0.27
2010 February	19	11.53 2010-02-23	10.15 2010-02-10	10.65 2010-02-01	11.29 2010-02-26	6.01	8.26	-4.69
2010 January	19	10.92 2010-01-22	10.02 2010-01-06	10.13 2010-01-04	10.59 2010-01-29	4.54	7.80	-1.09
2009 December	22	10.98 2009-12-01	10.03 2009-12-31	10.77 2009-12-01	10.04 2009-12-31	-6.78	1.95	-6.87
2009 November	20	11.19 2009-11-18	10.35 2009-11-27	10.70 2009-11-02	10.64 2009-11-30	-0.56	4.58	-3.27
2009 October	22	12.49 2009-10-12	10.50 2009-10-28	12.17 2009-10-01	10.68 2009-10-30	-12.24	2.63	-13.72
2009 September	21	12.85 2009-09-17	11.21 2009-09-02	11.86 2009-09-01	12.18 2009-09-30	2.70	8.35	-5.48
2009 August	21	12.18 2009-08-28	10.46 2009-08-03	10.48 2009-08-03	11.91 2009-08-31	13.65	16.22	-0.19
2009 July	22	10.42 2009-07-27	8.98 2009-07-08	9.88 2009-07-01	10.34 2009-07-31	4.66	5.47	-9.11
2009 June	22	10.94 2009-06-02	9.38 2009-06-23	10.37 2009-06-01	9.85 2009-06-30	-5.01	5.50	-9.55
2009 May	20	10.49 2009-05-07	9.01 2009-05-11	9.37 2009-05-01	10.23 2009-05-29	9.18	11.95	-3.84
2009 April	21	12.18 2009-04-21	8.75 2009-04-28	10.55 2009-04-01	9.37 2009-04-30	-11.18	15.45	-17.06
2009 March	22	11.99 2009-03-23	7.24 2009-03-10	8.68 2009-03-02	10.82 2009-03-31	24.65	38.13	-16.59
2009 February	19	11.39 2009-02-17	8.45 2009-02-20	10.23 2009-02-02	9.08 2009-02-27	-11.24	11.34	-17.40
2009 January	20	12.80 2009-01-06	9.95 2009-01-22	11.88 2009-01-02	10.32 2009-01-30	-13.13	7.74	-16.25
2008 December	22	12.04 2008-12-31	8.25 2008-12-02	9.81 2008-12-01	11.92 2008-12-31	21.51	22.73	-15.90
2008 November	19	10.26 2008-11-28	7.18 2008-11-21	9.19 2008-11-03	10.26 2008-11-28	11.64	11.64	-21.87
2008 October	23	12.99 2008-10-01	6.77 2008-10-24	12.94 2008-10-01	9.21 2008-10-31	-28.83	0.39	-47.68
2008 September	21	17.25 2008-09-19	10.34 2008-09-29	11.10 2008-09-02	12.75 2008-09-30	14.86	55.41	-6.85
2008 August	21	11.02 2008-08-29	9.90 2008-08-20	10.58 2008-08-01	10.93 2008-08-29	3.31	4.16	-6.43
2008 July	22	12.05 2008-07-02	9.19 2008-07-16	11.69 2008-07-01	10.50 2008-07-31	-10.18	3.08	-21.39
2008 June	21	15.21 2008-06-05	11.84 2008-06-30	15.04 2008-06-02	11.84 2008-06-30	-21.28	1.13	-21.28
2008 May	21	15.33 2008-05-02	14.26 2008-05-01	14.36 2008-05-01	15.05 2008-05-30	4.81	6.75	-0.70
2008 April	22	15.55 2008-04-18	12.99 2008-04-01	13.09 2008-04-01	14.35 2008-04-30	9.63	18.79	-0.76
2008 March	20	13.71 2008-03-24	11.85 2008-03-17	13.69 2008-03-03	12.91 2008-03-31	-5.70	0.15	-13.44
2008 February	20	15.96 2008-02-04	13.62 2008-02-22	14.95 2008-02-01	13.72 2008-02-29	-8.23	6.76	-8.90
2008 January	21	15.54 2008-01-02	12.20 2008-01-22	15.35 2008-01-02	14.93 2008-01-31	-2.74	1.24	-20.52
2007 December	20	16.67 2007-12-10	14.24 2007-12-18	14.99 2007-12-03	15.41 2007-12-31	2.80	11.21	-5.00
2007 November	21	17.00 2007-11-14	13.57 2007-11-09	15.05 2007-11-01	15.01 2007-11-30	-0.27	12.96	-9.83
2007 October	23	19.57 2007-10-09	14.47 2007-10-25	18.72 2007-10-01	15.33 2007-10-31	-18.11	4.54	-22.70
2007 September	19	19.33 2007-09-19	17.95 2007-09-10	18.13 2007-09-04	18.74 2007-09-28	3.36	6.62	-0.99
2007 August	23	19.03 2007-08-17	11.10 2007-08-06	18.28 2007-08-01	18.19 2007-08-31	-0.49	4.10	-39.28
2007 July	21	21.91 2007-07-03	18.32 2007-07-31	21.39 2007-07-02	18.36 2007-07-31	-14.17	2.43	-14.35
2007 June	21	22.20 2007-06-04	20.95 2007-06-27	21.62 2007-06-01	21.26 2007-06-29	-1.67	2.68	-3.10
2007 May	22	21.76 2007-05-09	21.16 2007-05-02	21.22 2007-05-01	21.66 2007-05-31	2.07	2.54	-0.28
2007 April	20	22.69 2007-04-19	21.27 2007-04-30	22.19 2007-04-02	21.27 2007-04-30	-4.15	2.25	-4.15
2007 March	22	22.34 2007-03-26	21.38 2007-03-14	21.98 2007-03-01	22.12 2007-03-30	0.64	1.64	-2.73
2007 February	19	23.22 2007-02-14	21.94 2007-02-27	22.32 2007-02-01	22.32 2007-02-28	0.00	4.03	-1.70
2007 January	20	23.74 2007-01-03	22.17 2007-01-26	23.36 2007-01-03	22.30 2007-01-31	-4.54	1.63	-5.09
2006 December	20	23.65 2006-12-27	22.04 2006-12-01	22.45 2006-12-01	23.28 2006-12-29	3.70	5.35	-1.83
2006 November	21	23.08 2006-11-27	22.21 2006-11-03	22.57 2006-11-01	22.55 2006-11-30	-0.09	2.26	-1.60
2006 October	22	23.26 2006-10-18	21.96 2006-10-02	22.16 2006-10-02	22.53 2006-10-31	1.67	4.96	-0.90
2006 September	20	22.37 2006-09-29	20.79 2006-09-07	20.98 2006-09-01	22.15 2006-09-29	5.58	6.63	-0.91
2006 August	23	21.38 2006-08-21	20.71 2006-08-31	21.27 2006-08-01	20.90 2006-08-31	-1.74	0.52	-2.63
2006 July	20	21.96 2006-07-27	20.96 2006-07-14	21.48 2006-07-03	21.27 2006-07-31	-0.98	2.23	-2.42
2006 June	22	21.44 2006-06-02	20.08 2006-06-14	21.24 2006-06-01	21.37 2006-06-30	0.61	0.94	-5.46
2006 May	22	22.31 2006-05-01	21.10 2006-05-30	22.25 2006-05-01	21.37 2006-05-31	-3.96	0.27	-5.17
2006 April	19	22.46 2006-04-27	21.71 2006-04-11	22.05 2006-04-03	22.25 2006-04-28	0.91	1.86	-1.54
2006 March	23	22.47 2006-03-16	21.00 2006-03-06	21.40 2006-03-01	21.82 2006-03-31	1.96	5.00	-1.87
2006 February	19	21.86 2006-02-01	20.99 2006-02-07	21.50 2006-02-01	21.29 2006-02-28	-0.98	1.67	-2.37
2006 January	20	21.95 2006-01-04	20.59 2006-01-25	21.40 2006-01-03	21.45 2006-01-31	0.23	2.57	-3.79
2005 December	21	22.60 2005-12-12	20.82 2005-12-30	21.47 2005-12-01	21.01 2005-12-30	-2.14	5.26	-3.03
2005 November	21	21.60 2005-11-29	20.50 2005-11-01	20.68 2005-11-01	21.29 2005-11-30	2.95	4.45	-0.87
2005 October	21	21.36 2005-10-03	19.62 2005-10-28	21.36 2005-10-03	20.73 2005-10-31	-2.95	0.00	-8.15
2005 September	21	21.35 2005-09-30	19.93 2005-09-01	20.14 2005-09-01	21.34 2005-09-30	5.96	6.01	-1.04
2005 August	23	21.09 2005-08-01	19.81 2005-08-29	21.09 2005-08-01	20.14 2005-08-31	-4.50	0.00	-6.07
2005 July	20	21.19 2005-07-29	20.23 2005-07-07	20.28 2005-07-01	21.01 2005-07-29	3.60	4.49	-0.25
2005 June	22	20.48 2005-06-30	19.75 2005-06-10	19.91 2005-06-01	20.23 2005-06-30	1.61	2.86	-0.80
2005 May	21	20.12 2005-05-23	18.88 2005-05-02	18.88 2005-05-02	19.89 2005-05-31	5.35	6.57	0.00
2005 April	21	19.20 2005-04-29	17.71 2005-04-27	18.68 2005-04-01	18.88 2005-04-29	1.07	2.78	-5.19
2005 March	22	19.71 2005-03-09	18.42 2005-03-18	19.24 2005-03-01	18.63 2005-03-31	-3.17	2.44	-4.26
2005 February	19	19.75 2005-02-15	18.42 2005-02-01	18.55 2005-02-01	19.19 2005-02-28	3.45	6.47	-0.70
2005 January	20	20.30 2005-01-04	17.64 2005-01-28	20.24 2005-01-03	18.56 2005-01-31	-8.30	0.30	-12.85
2004 December	22	20.26 2004-12-31	19.34 2004-12-20	20.07 2004-12-01	20.24 2004-12-31	0.85	0.95	-3.64
2004 November	21	20.28 2004-11-29	18.38 2004-11-01	18.70 2004-11-01	19.99 2004-11-30	6.90	8.45	-1.71
2004 October	21	20.74 2004-10-04	18.22 2004-10-27	20.16 2004-10-01	18.68 2004-10-29	-7.34	2.88	-9.62
2004 September	21	20.20 2004-09-30	18.47 2004-09-01	18.68 2004-09-01	20.02 2004-09-30	7.17	8.14	-1.12
2004 August	22	19.19 2004-08-25	17.99 2004-08-09	18.63 2004-08-02	18.84 2004-08-31	1.13	3.01	-3.44
2004 July	21	19.27 2004-07-13	18.06 2004-07-28	19.02 2004-07-01	18.63 2004-07-30	-2.05	1.31	-5.05
2004 June	21	19.34 2004-06-24	18.11 2004-06-01	18.32 2004-06-01	18.98 2004-06-30	3.60	5.57	-1.15
2004 May	20	18.66 2004-05-05	16.90 2004-05-17	18.52 2004-05-03	18.21 2004-05-28	-1.67	0.76	-8.75
2004 April	21	20.34 2004-04-05	18.43 2004-04-30	19.60 2004-04-01	18.58 2004-04-30	-5.20	3.78	-5.97
2004 March	23	19.80 2004-03-22	18.99 2004-03-12	19.32 2004-03-01	19.65 2004-03-31	1.71	2.48	-1.71
2004 February	19	20.60 2004-02-02	18.64 2004-02-26	20.60 2004-02-02	18.88 2004-02-27	-8.35	0.00	-9.51
2004 January	20	22.04 2004-01-28	19.52 2004-01-02	20.24 2004-01-02	20.70 2004-01-30	2.27	8.89	-3.56
2003 December	22	20.85 2003-12-10	19.63 2003-12-18	19.89 2003-12-01	20.29 2003-12-31	2.01	4.83	-1.31
2003 November	19	19.86 2003-11-28	19.18 2003-11-03	19.20 2003-11-03	19.77 2003-11-28	2.97	3.44	-0.10
2003 October	23	19.25 2003-10-31	17.76 2003-10-01	17.78 2003-10-01	19.17 2003-10-31	7.82	8.27	-0.11
2003 September	21	18.14 2003-09-04	17.30 2003-09-15	17.97 2003-09-02	17.65 2003-09-30	-1.78	0.95	-3.73
2003 August	21	18.46 2003-08-01	17.57 2003-08-28	18.46 2003-08-01	17.91 2003-08-29	-2.98	0.00	-4.82
2003 July	22	19.25 2003-07-16	17.87 2003-07-25	18.21 2003-07-01	18.41 2003-07-31	1.10	5.71	-1.87
2003 June	21	18.88 2003-06-17	17.94 2003-06-11	18.40 2003-06-02	18.28 2003-06-30	-0.65	2.61	-2.50
2003 May	21	18.37 2003-05-30	16.27 2003-05-01	16.28 2003-05-01	18.31 2003-05-30	12.47	12.84	-0.06
2003 April	21	16.34 2003-04-30	14.27 2003-04-01	14.32 2003-04-01	16.32 2003-04-30	13.97	14.11	-0.35
2003 March	21	14.93 2003-03-21	13.12 2003-03-12	14.67 2003-03-03	14.27 2003-03-31	-2.73	1.77	-10.57
2003 February	19	14.58 2003-02-28	13.79 2003-02-10	14.51 2003-02-03	14.56 2003-02-28	0.34	0.48	-4.96
2003 January	21	16.35 2003-01-06	14.19 2003-01-28	15.07 2003-01-02	14.47 2003-01-31	-3.98	8.49	-5.84
2002 December	21	16.08 2002-12-02	14.84 2002-12-31	16.00 2002-12-02	14.93 2002-12-31	-6.69	0.50	-7.25
2002 November	20	16.18 2002-11-27	15.34 2002-11-15	15.89 2002-11-01	15.96 2002-11-29	0.44	1.83	-3.46
2002 October	23	17.33 2002-10-18	13.85 2002-10-09	15.39 2002-10-01	15.90 2002-10-31	3.31	12.61	-10.01
2002 September	20	17.60 2002-09-10	14.60 2002-09-30	17.10 2002-09-03	15.14 2002-09-30	-11.46	2.92	-14.62
2002 August	22	17.44 2002-08-30	15.25 2002-08-05	16.78 2002-08-01	17.12 2002-08-30	2.03	3.93	-9.12
2002 July	22	17.00 2002-07-01	13.01 2002-07-24	16.82 2002-07-01	16.79 2002-07-31	-0.18	1.07	-22.65
2002 June	20	17.71 2002-06-03	15.89 2002-06-14	17.71 2002-06-03	16.80 2002-06-28	-5.14	0.00	-10.28
2002 May	22	18.10 2002-05-17	17.10 2002-05-10	17.83 2002-05-01	17.71 2002-05-31	-0.67	1.51	-4.09
2002 April	22	18.67 2002-04-11	16.61 2002-04-01	16.96 2002-04-01	17.72 2002-04-30	4.48	10.08	-2.06
2002 March	20	17.35 2002-03-19	16.08 2002-03-25	16.96 2002-03-01	17.05 2002-03-28	0.53	2.30	-5.19
2002 February	19	17.23 2002-02-28	15.47 2002-02-08	15.76 2002-02-01	17.05 2002-02-28	8.19	9.33	-1.84
2002 January	21	16.00 2002-01-25	14.42 2002-01-08	15.04 2002-01-02	15.73 2002-01-31	4.59	6.38	-4.12
2001 December	20	15.10 2001-12-28	13.72 2001-12-13	14.40 2001-12-03	14.94 2001-12-31	3.75	4.86	-4.72
2001 November	21	14.92 2001-11-26	13.47 2001-11-01	13.53 2001-11-01	14.32 2001-11-30	5.84	10.27	-0.44
2001 October	23	14.80 2001-10-04	12.51 2001-10-19	13.92 2001-10-01	13.53 2001-10-31	-2.80	6.32	-10.13
2001 September	15	14.43 2001-09-05	11.31 2001-09-21	14.32 2001-09-04	13.98 2001-09-28	-2.37	0.77	-21.02
2001 August	23	15.26 2001-08-24	14.05 2001-08-01	14.19 2001-08-01	14.32 2001-08-31	0.92	7.54	-0.99
2001 July	21	15.56 2001-07-02	13.23 2001-07-30	15.47 2001-07-02	14.13 2001-07-31	-8.66	0.58	-14.48
2001 June	21	15.89 2001-06-11	14.59 2001-06-01	14.86 2001-06-01	15.47 2001-06-29	4.10	6.93	-1.82
2001 May	22	15.64 2001-05-01	14.51 2001-05-15	15.27 2001-05-01	15.06 2001-05-31	-1.38	2.42	-4.98
2001 April	20	15.95 2001-04-02	14.35 2001-04-24	15.23 2001-04-02	15.41 2001-04-30	1.18	4.73	-5.78
2001 March	22	15.32 2001-03-30	13.76 2001-03-22	14.80 2001-03-01	15.15 2001-03-30	2.36	3.51	-7.03
2001 February	19	15.81 2001-02-12	13.50 2001-02-22	14.61 2001-02-01	15.07 2001-02-28	3.15	8.21	-7.60
2001 January	21	16.83 2001-01-02	13.10 2001-01-12	16.83 2001-01-02	14.66 2001-01-31	-12.89	0.00	-22.16
2000 December	20	17.10 2000-12-29	13.93 2000-12-01	13.93 2000-12-01	17.07 2000-12-29	22.54	22.76	0.00
2000 November	21	14.57 2000-11-16	12.63 2000-11-07	13.73 2000-11-01	13.90 2000-11-30	1.24	6.12	-8.01
2000 October	22	14.83 2000-10-30	11.33 2000-10-12	13.03 2000-10-02	13.87 2000-10-31	6.45	13.81	-13.05
2000 September	20	14.43 2000-09-08	12.20 2000-09-01	12.77 2000-09-01	12.83 2000-09-29	0.47	13.00	-4.46
2000 August	23	13.13 2000-08-14	11.40 2000-08-03	11.93 2000-08-01	12.77 2000-08-31	7.04	10.06	-4.44
2000 July	20	12.17 2000-07-31	8.93 2000-07-03	9.00 2000-07-03	11.90 2000-07-31	32.22	35.22	-0.78
2000 June	22	9.97 2000-06-07	8.80 2000-06-30	9.27 2000-06-01	8.80 2000-06-30	-5.07	7.55	-5.07
2000 May	22	9.80 2000-05-24	7.63 2000-05-01	7.63 2000-05-01	9.37 2000-05-31	22.80	28.44	0.00
2000 April	19	7.77 2000-04-28	6.53 2000-04-20	7.30 2000-04-03	7.60 2000-04-28	4.11	6.44	-10.55
2000 March	23	7.53 2000-03-31	5.67 2000-03-09	6.13 2000-03-01	7.33 2000-03-31	19.58	22.84	-7.50
2000 February	20	6.60 2000-02-04	5.77 2000-02-18	6.40 2000-02-01	6.23 2000-02-29	-2.66	3.12	-9.84
2000 January	20	7.40 2000-01-03	6.27 2000-01-31	7.40 2000-01-03	6.47 2000-01-31	-12.57	0.00	-15.27
1999 December	22	7.47 1999-12-31	6.43 1999-12-02	6.80 1999-12-01	7.27 1999-12-31	6.91	9.85	-5.44
1999 November	21	7.60 1999-11-05	6.60 1999-11-30	7.33 1999-11-01	6.67 1999-11-30	-9.00	3.68	-9.96
1999 October	21	8.03 1999-10-07	6.90 1999-10-27	7.73 1999-10-01	7.30 1999-10-29	-5.56	3.88	-10.74
1999 September	21	8.57 1999-09-20	7.70 1999-09-30	8.10 1999-09-01	7.70 1999-09-30	-4.94	5.80	-4.94
1999 August	22	9.03 1999-08-09	8.00 1999-08-30	8.97 1999-08-02	8.27 1999-08-31	-7.80	0.67	-10.81
1999 July	21	9.70 1999-07-19	8.73 1999-07-12	9.23 1999-07-01	8.97 1999-07-30	-2.82	5.09	-5.42
1999 June	22	10.07 1999-06-01	9.00 1999-06-29	9.97 1999-06-01	9.23 1999-06-30	-7.42	1.00	-9.73
1999 May	20	11.03 1999-05-13	9.60 1999-05-28	10.47 1999-05-03	9.70 1999-05-28	-7.35	5.35	-8.31
1999 April	21	10.93 1999-04-27	9.63 1999-04-13	9.80 1999-04-01	10.40 1999-04-30	6.12	11.53	-1.73
1999 March	23	10.80 1999-03-15	9.73 1999-03-31	10.13 1999-03-01	9.73 1999-03-31	-3.95	6.61	-3.95
1999 February	19	10.80 1999-02-08	9.93 1999-02-26	10.47 1999-02-01	10.03 1999-02-26	-4.20	3.15	-5.16
1999 January	19	12.13 1999-01-04	10.13 1999-01-22	11.97 1999-01-04	10.43 1999-01-29	-12.87	1.34	-15.37
1998 December	22	12.00 1998-12-31	10.37 1998-12-07	11.27 1998-12-01	12.00 1998-12-31	6.48	6.48	-7.99
1998 November	20	11.87 1998-11-27	10.13 1998-11-02	10.13 1998-11-02	11.37 1998-11-30	12.24	17.18	0.00
1998 October	22	12.80 1998-10-26	9.57 1998-10-08	11.93 1998-10-01	10.13 1998-10-30	-15.09	7.29	-19.78
1998 September	21	12.57 1998-09-16	11.67 1998-09-10	11.90 1998-09-01	12.13 1998-09-30	1.93	5.63	-1.93
1998 August	21	14.53 1998-08-04	11.83 1998-08-31	14.13 1998-08-03	12.07 1998-08-31	-14.58	2.83	-16.28
1998 July	22	16.67 1998-07-10	14.10 1998-07-31	15.73 1998-07-01	14.27 1998-07-31	-9.28	5.98	-10.36
1998 June	22	15.80 1998-06-11	14.47 1998-06-19	15.07 1998-06-01	15.67 1998-06-30	3.98	4.84	-3.98
1998 May	20	16.36 1998-05-04	14.80 1998-05-27	16.11 1998-05-01	15.20 1998-05-29	-5.65	1.55	-8.13
1998 April	21	17.20 1998-04-23	15.62 1998-04-01	15.76 1998-04-01	16.16 1998-04-30	2.54	9.14	-0.89
1998 March	22	16.09 1998-03-17	15.07 1998-03-02	15.07 1998-03-02	15.82 1998-03-31	4.98	6.77	0.00
1998 February	19	15.16 1998-02-26	14.00 1998-02-02	14.02 1998-02-02	15.02 1998-02-27	7.13	8.13	-0.14
1998 January	20	14.27 1998-01-29	12.62 1998-01-08	13.31 1998-01-02	13.93 1998-01-30	4.66	7.21	-5.18
1997 December	22	13.60 1997-12-30	12.87 1997-12-16	12.96 1997-12-01	13.22 1997-12-31	2.01	4.94	-0.69
1997 November	19	13.07 1997-11-24	12.49 1997-11-13	12.80 1997-11-03	12.82 1997-11-28	0.16	2.11	-2.42
1997 October	23	14.29 1997-10-07	11.91 1997-10-28	13.96 1997-10-01	12.71 1997-10-31	-8.95	2.36	-14.68
1997 September	21	14.27 1997-09-19	12.76 1997-09-02	12.76 1997-09-02	13.87 1997-09-30	8.70	11.83	0.00
1997 August	21	13.16 1997-08-01	12.47 1997-08-22	12.49 1997-08-01	12.78 1997-08-29	2.32	5.36	-0.16
1997 July	22	12.47 1997-07-31	10.71 1997-07-01	10.76 1997-07-01	12.44 1997-07-31	15.61	15.89	-0.46
1997 June	21	11.11 1997-06-25	10.40 1997-06-05	10.71 1997-06-02	10.78 1997-06-30	0.65	3.73	-2.89
1997 May	21	10.71 1997-05-30	10.04 1997-05-01	10.09 1997-05-01	10.71 1997-05-30	6.14	6.14	-0.50
1997 April	22	10.09 1997-04-30	8.76 1997-04-03	9.07 1997-04-01	10.04 1997-04-30	10.69	11.25	-3.42
1997 March	20	9.69 1997-03-13	8.93 1997-03-20	9.69 1997-03-03	9.11 1997-03-31	-5.99	0.00	-7.84
1997 February	19	9.78 1997-02-27	9.33 1997-02-11	9.51 1997-02-03	9.64 1997-02-28	1.37	2.84	-1.89
1997 January	22	9.64 1997-01-30	9.29 1997-01-27	9.49 1997-01-02	9.56 1997-01-31	0.74	1.58	-2.11
1996 December	21	9.82 1996-12-03	9.07 1996-12-13	9.69 1996-12-02	9.51 1996-12-31	-1.86	1.34	-6.40
1996 November	20	9.87 1996-11-19	8.84 1996-11-01	8.89 1996-11-01	9.64 1996-11-29	8.44	11.02	-0.56
1996 October	23	9.29 1996-10-04	8.71 1996-10-31	8.84 1996-10-01	8.76 1996-10-31	-0.90	5.09	-1.47
1996 September	20	8.84 1996-09-30	7.64 1996-09-03	7.87 1996-09-03	8.80 1996-09-30	11.82	12.33	-2.92
1996 August	22	8.22 1996-08-21	7.42 1996-08-05	7.51 1996-08-01	7.91 1996-08-30	5.33	9.45	-1.20
1996 July	22	8.13 1996-07-05	7.33 1996-07-30	7.73 1996-07-01	7.47 1996-07-31	-3.36	5.17	-5.17
1996 June	20	8.18 1996-06-07	7.47 1996-06-21	7.82 1996-06-03	7.64 1996-06-28	-2.30	4.60	-4.48
1996 May	22	7.96 1996-05-03	7.20 1996-05-08	7.82 1996-05-01	7.78 1996-05-31	-0.51	1.79	-7.93
1996 April	21	7.97 1996-04-04	7.11 1996-04-25	7.76 1996-04-01	7.82 1996-04-30	0.77	2.71	-8.38
1996 March	21	8.15 1996-03-08	7.44 1996-03-13	8.09 1996-03-01	7.70 1996-03-29	-4.82	0.74	-8.03
1996 February	20	8.65 1996-02-13	8.12 1996-02-29	8.36 1996-02-01	8.12 1996-02-29	-2.87	3.47	-2.87
1996 January	22	8.41 1996-01-31	7.70 1996-01-11	8.36 1996-01-02	8.33 1996-01-31	-0.36	0.60	-7.89
1995 December	20	8.41 1995-12-29	7.97 1995-12-15	8.15 1995-12-01	8.41 1995-12-29	3.19	3.19	-2.21
1995 November	21	8.15 1995-11-30	6.79 1995-11-01	6.79 1995-11-01	8.15 1995-11-30	20.03	20.03	0.00
1995 October	22	6.90 1995-10-24	6.37 1995-10-27	6.84 1995-10-02	6.79 1995-10-31	-0.73	0.88	-6.87
1995 September	20	7.05 1995-09-20	6.52 1995-09-01	6.52 1995-09-01	6.84 1995-09-29	4.91	8.13	0.00
1995 August	23	6.61 1995-08-29	6.16 1995-08-01	6.31 1995-08-01	6.55 1995-08-31	3.80	4.75	-2.38
1995 July	20	6.31 1995-07-18	5.96 1995-07-25	6.25 1995-07-03	6.25 1995-07-31	0.00	0.96	-4.64
1995 June	22	6.25 1995-06-02	5.96 1995-06-06	6.04 1995-06-01	6.19 1995-06-30	2.48	3.48	-1.32
1995 May	22	6.22 1995-05-18	5.87 1995-05-22	6.10 1995-05-01	6.04 1995-05-31	-0.98	1.97	-3.77
1995 April	19	6.13 1995-04-27	5.66 1995-04-03	5.66 1995-04-03	6.10 1995-04-28	7.77	8.30	0.00
1995 March	23	5.93 1995-03-03	5.60 1995-03-09	5.87 1995-03-01	5.69 1995-03-31	-3.07	1.02	-4.60
1995 February	19	6.04 1995-02-15	5.42 1995-02-02	5.42 1995-02-01	5.87 1995-02-28	8.30	11.44	0.00
1995 January	21	5.45 1995-01-31	4.98 1995-01-11	5.07 1995-01-03	5.42 1995-01-31	6.90	7.50	-1.78
1994 December	21	5.16 1994-12-30	4.47 1994-12-12	4.56 1994-12-01	5.04 1994-12-30	10.53	13.16	-1.97
1994 November	21	4.92 1994-11-02	4.50 1994-11-28	4.83 1994-11-01	4.53 1994-11-30	-6.21	1.86	-6.83
1994 October	21	5.21 1994-10-07	4.77 1994-10-31	4.95 1994-10-03	4.83 1994-10-31	-2.42	5.25	-3.64
1994 September	21	5.24 1994-09-09	4.92 1994-09-30	5.21 1994-09-01	4.95 1994-09-30	-4.99	0.58	-5.57
1994 August	23	5.42 1994-08-02	5.04 1994-08-18	5.36 1994-08-01	5.24 1994-08-31	-2.24	1.12	-5.97
1994 July	20	5.48 1994-07-18	5.16 1994-07-11	5.27 1994-07-01	5.36 1994-07-29	1.71	3.98	-2.09
1994 June	22	5.57 1994-06-17	5.24 1994-06-24	5.33 1994-06-01	5.30 1994-06-30	-0.56	4.50	-1.69
1994 May	21	5.63 1994-05-06	5.10 1994-05-16	5.45 1994-05-02	5.27 1994-05-31	-3.30	3.30	-6.42
1994 April	19	5.54 1994-04-29	5.21 1994-04-04	5.27 1994-04-04	5.48 1994-04-29	3.98	5.12	-1.14
1994 March	23	5.81 1994-03-18	5.24 1994-03-31	5.69 1994-03-01	5.39 1994-03-31	-5.27	2.11	-7.91
1994 February	19	5.75 1994-02-23	5.21 1994-02-16	5.42 1994-02-01	5.63 1994-02-28	3.87	6.09	-3.87
1994 January	21	5.57 1994-01-04	5.16 1994-01-25	5.36 1994-01-03	5.42 1994-01-31	1.12	3.92	-3.73
1993 December	22	5.57 1993-12-07	5.19 1993-12-22	5.24 1993-12-01	5.36 1993-12-31	2.29	6.30	-0.95
1993 November	21	5.96 1993-11-02	5.19 1993-11-30	5.81 1993-11-01	5.19 1993-11-30	-10.67	2.58	-10.67
1993 October	21	6.16 1993-10-14	5.78 1993-10-29	6.10 1993-10-01	5.81 1993-10-29	-4.75	0.98	-5.25
1993 September	21	6.55 1993-09-13	6.07 1993-09-30	6.28 1993-09-01	6.07 1993-09-30	-3.34	4.30	-3.34
1993 August	22	6.37 1993-08-30	5.87 1993-08-12	6.10 1993-08-02	6.28 1993-08-31	2.95	4.43	-3.77
1993 July	21	6.10 1993-07-30	5.45 1993-07-14	5.57 1993-07-01	6.10 1993-07-30	9.52	9.52	-2.15
1993 June	22	5.75 1993-06-17	5.16 1993-06-10	5.57 1993-06-01	5.57 1993-06-30	0.00	3.23	-7.36
1993 May	20	5.60 1993-05-28	5.10 1993-05-20	5.60 1993-05-03	5.57 1993-05-28	-0.54	0.00	-8.93
1993 April	21	6.28 1993-04-02	5.39 1993-04-20	6.16 1993-04-01	5.60 1993-04-30	-9.09	1.95	-12.50
1993 March	23	6.22 1993-03-25	5.72 1993-03-01	5.78 1993-03-01	6.16 1993-03-31	6.57	7.61	-1.04
1993 February	19	6.49 1993-02-08	5.75 1993-02-23	6.04 1993-02-01	5.84 1993-02-26	-3.31	7.45	-4.80
1993 January	20	6.28 1993-01-19	5.81 1993-01-04	5.84 1993-01-04	6.04 1993-01-29	3.42	7.53	-0.51
1992 December	22	6.01 1992-12-08	5.75 1992-12-21	5.81 1992-12-01	5.90 1992-12-31	1.55	3.44	-1.03
1992 November	20	6.19 1992-11-02	5.81 1992-11-30	6.16 1992-11-02	5.90 1992-11-30	-4.22	0.49	-5.68
1992 October	22	6.28 1992-10-29	5.57 1992-10-09	5.78 1992-10-01	6.16 1992-10-30	6.57	8.65	-3.63
1992 September	21	5.78 1992-09-30	4.92 1992-09-01	4.92 1992-09-01	5.78 1992-09-30	17.48	17.48	0.00
1992 August	21	5.30 1992-08-05	4.62 1992-08-25	5.07 1992-08-03	4.92 1992-08-31	-2.96	4.54	-8.88
1992 July	22	5.33 1992-07-06	4.62 1992-07-27	5.27 1992-07-01	5.10 1992-07-31	-3.23	1.14	-12.33
1992 June	22	5.30 1992-06-30	4.68 1992-06-18	4.68 1992-06-01	5.27 1992-06-30	12.61	13.25	0.00
1992 May	20	5.01 1992-05-21	4.65 1992-05-29	4.74 1992-05-01	4.65 1992-05-29	-1.90	5.70	-1.90
1992 April	21	5.01 1992-04-06	4.44 1992-04-21	4.76 1992-04-01	4.80 1992-04-30	0.84	5.25	-6.72
1992 March	22	4.96 1992-03-20	4.46 1992-03-11	4.58 1992-03-02	4.79 1992-03-31	4.59	8.30	-2.62
1992 February	19	4.80 1992-02-10	4.21 1992-02-03	4.22 1992-02-03	4.56 1992-02-28	8.06	13.74	-0.24
1992 January	22	4.37 1992-01-09	4.15 1992-01-23	4.16 1992-01-02	4.21 1992-01-31	1.20	5.05	-0.24
1991 December	21	4.22 1991-12-31	3.79 1991-12-23	4.07 1991-12-02	4.21 1991-12-31	3.44	3.69	-6.88
1991 November	20	4.15 1991-11-08	3.91 1991-11-01	3.93 1991-11-01	4.09 1991-11-29	4.07	5.60	-0.51
1991 October	23	4.00 1991-10-30	3.59 1991-10-10	3.64 1991-10-01	3.94 1991-10-31	8.24	9.89	-1.37
1991 September	20	3.76 1991-09-19	3.56 1991-09-04	3.63 1991-09-03	3.66 1991-09-30	0.83	3.58	-1.93
1991 August	22	3.78 1991-08-13	3.53 1991-08-07	3.66 1991-08-01	3.61 1991-08-30	-1.37	3.28	-3.55
1991 July	22	3.69 1991-07-31	3.26 1991-07-03	3.29 1991-07-01	3.66 1991-07-31	11.25	12.16	-0.91
1991 June	20	3.56 1991-06-05	3.27 1991-06-28	3.53 1991-06-03	3.29 1991-06-28	-6.80	0.85	-7.37
1991 May	22	3.69 1991-05-31	3.38 1991-05-20	3.48 1991-05-01	3.56 1991-05-31	2.30	6.03	-2.87
1991 April	22	3.53 1991-04-29	3.08 1991-04-02	3.14 1991-04-01	3.51 1991-04-30	11.78	12.42	-1.91
1991 March	20	3.16 1991-03-28	2.79 1991-03-01	2.80 1991-03-01	3.14 1991-03-28	12.14	12.86	-0.36
1991 February	19	3.11 1991-02-21	2.68 1991-02-01	2.69 1991-02-01	2.81 1991-02-28	4.46	15.61	-0.37
1991 January	22	2.72 1991-01-31	2.38 1991-01-09	2.45 1991-01-02	2.71 1991-01-31	10.61	11.02	-2.86
1990 December	20	2.56 1990-12-13	2.33 1990-12-21	2.42 1990-12-03	2.46 1990-12-31	1.65	5.79	-3.72
1990 November	21	2.52 1990-11-26	2.05 1990-11-01	2.10 1990-11-01	2.41 1990-11-30	14.76	20.00	-2.38
1990 October	23	2.48 1990-10-01	2.05 1990-10-31	2.48 1990-10-01	2.10 1990-10-31	-15.32	0.00	-17.34
1990 September	19	2.77 1990-09-05	2.45 1990-09-28	2.67 1990-09-04	2.48 1990-09-28	-7.12	3.75	-8.24
1990 August	23	2.77 1990-08-29	2.48 1990-08-07	2.59 1990-08-01	2.67 1990-08-31	3.09	6.95	-4.25
1990 July	21	2.91 1990-07-02	2.53 1990-07-25	2.88 1990-07-02	2.55 1990-07-31	-11.46	1.04	-12.15
1990 June	21	2.91 1990-06-29	2.51 1990-06-01	2.53 1990-06-01	2.91 1990-06-29	15.02	15.02	-0.79
1990 May	22	2.56 1990-05-07	2.34 1990-05-10	2.48 1990-05-01	2.52 1990-05-31	1.61	3.23	-5.65
1990 April	20	2.62 1990-04-16	2.36 1990-04-02	2.36 1990-04-02	2.48 1990-04-30	5.08	11.02	0.00
1990 March	22	2.54 1990-03-06	2.27 1990-03-28	2.49 1990-03-01	2.36 1990-03-30	-5.22	2.01	-8.84
1990 February	19	2.60 1990-02-14	2.32 1990-02-02	2.35 1990-02-01	2.49 1990-02-28	5.96	10.64	-1.28
1990 January	22	2.64 1990-01-09	2.31 1990-01-24	2.60 1990-01-02	2.35 1990-01-31	-9.62	1.54	-11.15
1989 December	20	2.98 1989-12-08	2.55 1989-12-27	2.91 1989-12-01	2.60 1989-12-29	-10.65	2.41	-12.37
1989 November	21	3.00 1989-11-03	2.89 1989-11-15	2.92 1989-11-01	2.91 1989-11-30	-0.34	2.74	-1.03
1989 October	22	3.12 1989-10-04	2.81 1989-10-18	2.82 1989-10-02	2.92 1989-10-31	3.55	10.64	-0.35
1989 September	20	2.92 1989-09-01	2.77 1989-09-25	2.89 1989-09-01	2.82 1989-09-29	-2.42	1.04	-4.15
1989 August	23	2.90 1989-08-31	2.59 1989-08-03	2.62 1989-08-01	2.87 1989-08-31	9.54	10.69	-1.15
1989 July	20	2.68 1989-07-20	2.58 1989-07-25	2.62 1989-07-03	2.62 1989-07-31	0.00	2.29	-1.53
1989 June	22	2.62 1989-06-30	2.44 1989-06-07	2.46 1989-06-01	2.62 1989-06-30	6.50	6.50	-0.81
1989 May	22	2.55 1989-05-01	2.40 1989-05-10	2.55 1989-05-01	2.46 1989-05-31	-3.53	0.00	-5.88
1989 April	20	2.57 1989-04-28	2.44 1989-04-06	2.50 1989-04-03	2.57 1989-04-28	2.80	2.80	-2.40
1989 March	22	2.77 1989-03-06	2.49 1989-03-31	2.71 1989-03-01	2.50 1989-03-31	-7.75	2.21	-8.12
1989 February	19	2.82 1989-02-07	2.53 1989-02-10	2.60 1989-02-01	2.69 1989-02-28	3.46	8.46	-2.69
1989 January	21	2.64 1989-01-27	2.32 1989-01-04	2.35 1989-01-03	2.60 1989-01-31	10.64	12.34	-1.28
1988 December	21	2.48 1988-12-06	2.33 1988-12-30	2.43 1988-12-01	2.35 1988-12-30	-3.29	2.06	-4.12
1988 November	21	2.43 1988-11-30	2.36 1988-11-22	2.41 1988-11-01	2.43 1988-11-30	0.83	0.83	-2.07
1988 October	21	2.48 1988-10-11	2.36 1988-10-04	2.38 1988-10-03	2.41 1988-10-31	1.26	4.20	-0.84
1988 September	21	2.39 1988-09-28	2.25 1988-09-07	2.27 1988-09-01	2.38 1988-09-30	4.85	5.29	-0.88
1988 August	23	2.49 1988-08-01	2.22 1988-08-30	2.47 1988-08-01	2.27 1988-08-31	-8.10	0.81	-10.12
1988 July	20	2.53 1988-07-25	2.36 1988-07-01	2.36 1988-07-01	2.47 1988-07-29	4.66	7.20	0.00
1988 June	22	2.42 1988-06-22	2.14 1988-06-01	2.16 1988-06-01	2.35 1988-06-30	8.80	12.04	-0.93
1988 May	21	2.21 1988-05-11	2.13 1988-05-25	2.16 1988-05-02	2.16 1988-05-31	0.00	2.31	-1.39
1988 April	20	2.26 1988-04-04	2.11 1988-04-28	2.25 1988-04-04	2.15 1988-04-29	-4.44	0.44	-6.22
1988 March	23	2.36 1988-03-09	2.17 1988-03-31	2.29 1988-03-01	2.25 1988-03-31	-1.75	3.06	-5.24
1988 February	20	2.40 1988-02-10	2.19 1988-02-04	2.22 1988-02-01	2.29 1988-02-29	3.15	8.11	-1.35
1988 January	20	2.23 1988-01-28	1.86 1988-01-04	1.86 1988-01-04	2.22 1988-01-29	19.35	19.89	0.00
1987 December	22	1.98 1987-12-01	1.76 1987-12-18	1.94 1987-12-01	1.86 1987-12-31	-4.12	2.06	-9.28
1987 November	20	2.14 1987-11-13	1.94 1987-11-30	2.02 1987-11-02	1.94 1987-11-30	-3.96	5.94	-3.96
1987 October	22	2.71 1987-10-02	1.76 1987-10-29	2.68 1987-10-01	2.02 1987-10-30	-24.63	1.12	-34.33
1987 September	21	2.75 1987-09-21	2.66 1987-09-09	2.71 1987-09-01	2.68 1987-09-30	-1.11	1.48	-1.85
1987 August	21	2.78 1987-08-26	2.56 1987-08-04	2.58 1987-08-03	2.71 1987-08-31	5.04	7.75	-0.78
1987 July	22	2.59 1987-07-31	2.53 1987-07-01	2.58 1987-07-01	2.58 1987-07-31	0.00	0.39	-1.94
1987 June	22	2.59 1987-06-30	2.26 1987-06-03	2.26 1987-06-01	2.59 1987-06-30	14.60	14.60	0.00
1987 May	20	2.42 1987-05-06	2.04 1987-05-01	2.06 1987-05-01	2.26 1987-05-29	9.71	17.48	-0.97
1987 April	21	2.31 1987-04-03	2.00 1987-04-14	2.28 1987-04-01	2.06 1987-04-30	-9.65	1.32	-12.28
1987 March	22	2.63 1987-03-02	2.30 1987-03-31	2.61 1987-03-02	2.30 1987-03-31	-11.88	0.77	-11.88
1987 February	19	2.85 1987-02-04	2.41 1987-02-23	2.61 1987-02-02	2.61 1987-02-27	0.00	9.20	-7.66
1987 January	21	2.64 1987-01-29	2.28 1987-01-06	2.32 1987-01-02	2.61 1987-01-30	12.50	13.79	-1.72
1986 December	22	2.56 1986-12-04	2.28 1986-12-31	2.51 1986-12-01	2.32 1986-12-31	-7.57	1.99	-9.16
1986 November	19	2.88 1986-11-03	2.44 1986-11-06	2.83 1986-11-03	2.51 1986-11-28	-11.31	1.77	-13.78
1986 October	23	2.97 1986-10-06	2.78 1986-10-29	2.89 1986-10-01	2.83 1986-10-31	-2.08	2.77	-3.81
1986 September	21	3.22 1986-09-02	2.83 1986-09-12	3.22 1986-09-02	2.88 1986-09-30	-10.56	0.00	-12.11
1986 August	21	3.34 1986-08-15	2.99 1986-08-04	3.00 1986-08-01	3.22 1986-08-29	7.33	11.33	-0.33
1986 July	22	3.17 1986-07-07	2.67 1986-07-30	3.09 1986-07-01	3.00 1986-07-31	-2.91	2.59	-13.59
1986 June	21	3.35 1986-06-02	3.07 1986-06-30	3.35 1986-06-02	3.09 1986-06-30	-7.76	0.00	-8.36
1986 May	21	3.38 1986-05-30	3.07 1986-05-01	3.11 1986-05-01	3.35 1986-05-30	7.72	8.68	-1.29
1986 April	22	3.52 1986-04-04	3.08 1986-04-30	3.49 1986-04-01	3.11 1986-04-30	-10.89	0.86	-11.75
1986 March	20	3.57 1986-03-12	3.36 1986-03-25	3.48 1986-03-03	3.49 1986-03-31	0.29	2.59	-3.45
1986 February	19	3.57 1986-02-27	3.23 1986-02-03	3.23 1986-02-03	3.47 1986-02-28	7.43	10.53	0.00
1986 January	22	3.28 1986-01-30	2.99 1986-01-03	3.01 1986-01-02	3.23 1986-01-31	7.31	8.97	-0.66
1985 December	21	3.04 1985-12-12	2.86 1985-12-04	2.90 1985-12-02	3.01 1985-12-31	3.79	4.83	-1.38
1985 November	20	2.93 1985-11-25	2.74 1985-11-21	2.74 1985-11-01	2.92 1985-11-29	6.57	6.93	0.00
1985 October	23	2.75 1985-10-31	2.43 1985-10-09	2.47 1985-10-01	2.72 1985-10-31	10.12	11.34	-1.62
1985 September	19	2.75 1985-09-03	2.28 1985-09-26	2.73 1985-09-03	2.47 1985-09-30	-9.52	0.73	-16.48
1985 August	22	3.36 1985-08-02	2.45 1985-08-20	3.19 1985-08-01	2.73 1985-08-30	-14.42	5.33	-23.20
1985 July	22	3.53 1985-07-17	2.91 1985-07-01	2.91 1985-07-01	3.19 1985-07-31	9.62	21.31	0.00
1985 June	20	3.01 1985-06-13	2.78 1985-06-04	2.78 1985-06-03	2.91 1985-06-28	4.68	8.27	0.00
1985 May	22	2.82 1985-05-22	2.62 1985-05-07	2.72 1985-05-01	2.77 1985-05-31	1.84	3.68	-3.68
1985 April	21	2.77 1985-04-26	2.54 1985-04-01	2.54 1985-04-01	2.72 1985-04-30	7.09	9.06	0.00
1985 March	21	2.53 1985-03-29	2.34 1985-03-22	2.37 1985-03-01	2.53 1985-03-29	6.75	6.75	-1.27
1985 February	19	2.45 1985-02-14	2.12 1985-02-01	2.12 1985-02-01	2.37 1985-02-28	11.79	15.57	0.00
1985 January	22	2.17 1985-01-08	2.01 1985-01-16	2.04 1985-01-02	2.12 1985-01-31	3.92	6.37	-1.47
1984 December	20	2.22 1984-12-03	1.95 1984-12-12	2.20 1984-12-03	2.04 1984-12-31	-7.27	0.91	-11.36
1984 November	21	2.25 1984-11-14	2.15 1984-11-01	2.15 1984-11-01	2.20 1984-11-30	2.33	4.65	0.00
1984 October	23	2.17 1984-10-31	2.12 1984-10-16	2.12 1984-10-01	2.15 1984-10-31	1.42	2.36	0.00
1984 September	19	2.25 1984-09-05	2.08 1984-09-10	2.25 1984-09-04	2.12 1984-09-28	-5.78	0.00	-7.56
1984 August	23	2.35 1984-08-22	2.13 1984-08-01	2.13 1984-08-01	2.25 1984-08-31	5.63	10.33	0.00
1984 July	21	2.28 1984-07-20	2.12 1984-07-26	2.21 1984-07-02	2.13 1984-07-31	-3.62	3.17	-4.07
1984 June	21	2.28 1984-06-14	2.09 1984-06-01	2.09 1984-06-01	2.21 1984-06-29	5.74	9.09	0.00
1984 May	22	2.40 1984-05-09	2.07 1984-05-31	2.30 1984-05-01	2.08 1984-05-31	-9.57	4.35	-10.00
1984 April	20	2.30 1984-04-30	2.10 1984-04-02	2.14 1984-04-02	2.29 1984-04-30	7.01	7.48	-1.87
1984 March	22	2.18 1984-03-05	2.01 1984-03-22	2.17 1984-03-01	2.09 1984-03-30	-3.69	0.46	-7.37
1984 February	20	2.18 1984-02-29	2.06 1984-02-09	2.12 1984-02-01	2.17 1984-02-29	2.36	2.83	-2.83
1984 January	21	2.35 1984-01-03	2.09 1984-01-31	2.35 1984-01-03	2.21 1984-01-31	-5.96	0.00	-11.06
1983 December	21	2.43 1983-12-30	2.05 1983-12-01	2.05 1983-12-01	2.35 1983-12-30	14.63	18.54	0.00
1983 November	21	2.07 1983-11-30	1.98 1983-11-04	1.98 1983-11-01	2.05 1983-11-30	3.54	4.55	0.00
1983 October	21	2.18 1983-10-11	1.90 1983-10-19	2.13 1983-10-03	1.98 1983-10-31	-7.04	2.35	-10.80
1983 September	21	2.14 1983-09-30	1.87 1983-09-07	1.87 1983-09-01	2.13 1983-09-30	13.90	14.44	0.00
1983 August	23	1.95 1983-08-15	1.87 1983-08-31	1.89 1983-08-01	1.87 1983-08-31	-1.06	3.17	-1.06
1983 July	20	1.97 1983-07-01	1.78 1983-07-19	1.96 1983-07-01	1.89 1983-07-29	-3.57	0.51	-9.18
1983 June	22	2.08 1983-06-16	1.85 1983-06-09	1.94 1983-06-01	1.96 1983-06-30	1.03	7.22	-4.64
1983 May	21	2.15 1983-05-02	1.94 1983-05-31	2.15 1983-05-02	1.94 1983-05-31	-9.77	0.00	-9.77
1983 April	20	2.22 1983-04-05	2.08 1983-04-08	2.19 1983-04-04	2.18 1983-04-29	-0.46	1.37	-5.02
1983 March	23	2.21 1983-03-31	1.72 1983-03-01	1.72 1983-03-01	2.19 1983-03-31	27.33	28.49	0.00
1983 February	19	1.60 1983-02-28	1.43 1983-02-07	1.47 1983-02-01	1.59 1983-02-28	8.16	8.84	-2.72
1983 January	21	1.49 1983-01-31	1.29 1983-01-24	1.46 1983-01-03	1.47 1983-01-31	0.68	2.05	-11.64
1982 December	22	1.71 1982-12-07	1.40 1982-12-30	1.54 1982-12-01	1.46 1982-12-31	-5.19	11.04	-9.09
1982 November	21	1.52 1982-11-03	1.42 1982-11-16	1.46 1982-11-01	1.50 1982-11-30	2.74	4.11	-2.74
1982 October	21	1.46 1982-10-22	1.14 1982-10-06	1.17 1982-10-01	1.43 1982-10-29	22.22	24.79	-2.56
1982 September	21	1.27 1982-09-03	1.15 1982-09-01	1.15 1982-09-01	1.17 1982-09-30	1.74	10.43	0.00
1982 August	22	1.17 1982-08-31	1.04 1982-08-05	1.05 1982-08-02	1.15 1982-08-31	9.52	11.43	-0.95
1982 July	21	1.12 1982-07-23	1.04 1982-07-30	1.07 1982-07-01	1.04 1982-07-30	-2.80	4.67	-2.80
1982 June	22	1.17 1982-06-11	1.04 1982-06-02	1.05 1982-06-01	1.07 1982-06-30	1.90	11.43	-0.95
1982 May	20	1.20 1982-05-19	1.05 1982-05-28	1.17 1982-05-03	1.05 1982-05-28	-10.26	2.56	-10.26
1982 April	21	1.22 1982-04-27	1.14 1982-04-01	1.14 1982-04-01	1.17 1982-04-30	2.63	7.02	0.00
1982 March	23	1.14 1982-03-31	1.06 1982-03-19	1.09 1982-03-01	1.14 1982-03-31	4.59	4.59	-2.75
1982 February	19	1.16 1982-02-01	1.08 1982-02-19	1.15 1982-02-01	1.09 1982-02-26	-5.22	0.87	-6.09
1982 January	20	1.17 1982-01-04	1.10 1982-01-21	1.15 1982-01-04	1.14 1982-01-29	-0.87	1.74	-4.35
1981 December	22	1.18 1981-12-01	1.10 1981-12-24	1.16 1981-12-01	1.14 1981-12-31	-1.72	1.72	-5.17
1981 November	20	1.21 1981-11-13	1.01 1981-11-02	1.01 1981-11-02	1.16 1981-11-30	14.85	19.80	0.00
1981 October	22	1.02 1981-10-28	0.84 1981-10-05	0.84 1981-10-01	1.00 1981-10-30	19.05	21.43	0.00
1981 September	21	0.88 1981-09-15	0.81 1981-09-28	0.86 1981-09-01	0.84 1981-09-30	-2.33	2.33	-5.81
1981 August	21	0.98 1981-08-07	0.87 1981-08-31	0.94 1981-08-03	0.87 1981-08-31	-7.45	4.26	-7.45
1981 July	22	0.97 1981-07-13	0.88 1981-07-22	0.94 1981-07-01	0.91 1981-07-31	-3.19	3.19	-6.38
1981 June	22	1.07 1981-06-15	0.94 1981-06-30	1.00 1981-06-01	0.94 1981-06-30	-6.00	7.00	-6.00
1981 May	20	0.98 1981-05-08	0.94 1981-05-06	0.97 1981-05-01	0.96 1981-05-29	-1.03	1.03	-3.09
1981 April	21	1.10 1981-04-01	0.96 1981-04-29	1.07 1981-04-01	0.97 1981-04-30	-9.35	2.80	-10.28
1981 March	22	1.08 1981-03-31	0.92 1981-03-04	0.94 1981-03-02	1.07 1981-03-31	13.83	14.89	-2.13
1981 February	19	0.94 1981-02-27	0.88 1981-02-18	0.88 1981-02-02	0.93 1981-02-27	5.68	6.82	0.00
1981 January	21	0.91 1981-01-30	0.86 1981-01-08	0.88 1981-01-02	0.88 1981-01-30	0.00	3.41	-2.27
1980 December	22	0.91 1980-12-26	0.83 1980-12-15	0.84 1980-12-01	0.88 1980-12-31	4.76	8.33	-1.19
1980 November	18	0.96 1980-11-14	0.86 1980-11-24	0.91 1980-11-03	0.87 1980-11-28	-4.40	5.49	-5.49
1980 October	23	1.05 1980-10-07	0.90 1980-10-30	1.01 1980-10-01	0.91 1980-10-31	-9.90	3.96	-10.89
1980 September	21	1.10 1980-09-12	0.96 1980-09-29	0.99 1980-09-02	0.99 1980-09-30	0.00	11.11	-3.03
1980 August	21	1.08 1980-08-01	0.96 1980-08-20	1.07 1980-08-01	0.98 1980-08-29	-8.41	0.93	-10.28
1980 July	22	1.10 1980-07-30	0.87 1980-07-11	0.88 1980-07-01	1.07 1980-07-31	21.59	25.00	-1.14
1980 June	21	0.92 1980-06-26	0.82 1980-06-06	0.86 1980-06-02	0.86 1980-06-30	0.00	6.98	-4.65
1980 May	21	0.91 1980-05-28	0.76 1980-05-02	0.79 1980-05-01	0.86 1980-05-30	8.86	15.19	-3.80
1980 April	21	0.88 1980-04-02	0.70 1980-04-21	0.83 1980-04-01	0.79 1980-04-30	-4.82	6.02	-15.66
1980 March	11	0.85 1980-03-19	0.66 1980-03-27	0.82 1980-03-17	0.73 1980-03-31	-10.98	3.66	-19.51

ORI Dividends

This table shows historical dividends paid by ORI.
There were at least 151 dividends paid by ORI.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.15	9.87		86.73				1.58
2021-01-04	1.00000	62.36	monthly	32	2021-01-05	2021-01-15	2020-12-18	5.47
2020-12-03	0.21000	4.59	quaterly	91	2020-12-04	2020-12-15	2020-11-24	1.15
2020-09-03	0.21000	5.28	quaterly	91	2020-09-04	2020-09-15	2020-08-17	1.32
2020-06-04	0.21000	5.03	quaterly	90	2020-06-05	2020-06-15	2020-05-07	1.24
2020-03-06	0.21000	3.99	quaterly	92	2020-03-09	2020-03-16	2020-02-26	1.00
2019-12-05	0.20000	3.64	quaterly	91	2019-12-06	2019-12-16	2019-11-26	0.91
2019-09-05	1.20000	20.76	quaterly	94	2019-09-06	2019-09-16	2019-08-21	5.35
2019-06-03	0.20000	3.64	quaterly	91	2019-06-04	2019-06-14	2019-05-09	0.91
2019-03-04	0.20000	3.87	quaterly	91	2019-03-05	2019-03-15	2019-02-22	0.96
2018-12-03	0.19500	3.32	quaterly	94	2018-12-04	2018-12-14	2018-11-21	0.85
2018-08-31	0.19500	3.65	quaterly	88	2018-09-04	2018-09-14	2018-08-23	0.88
2018-06-04	0.19500	3.62	quaterly	94	2018-06-05	2018-06-15	2018-05-14	0.93
2018-03-02	0.19500	6.83	custom	52	2018-03-05	2018-03-15	2018-02-22	0.97
2018-01-09	1.00000	51.15	monthly	36	2018-01-10	2018-01-31	2017-12-22	5.05
2017-12-04	0.19000	3.52	quaterly	95	2017-12-05	2017-12-15	2017-11-22	0.92
2017-08-31	0.19000	3.99	quaterly	91	2017-09-05	2017-09-15	2017-08-24	1.00
2017-06-01	0.19000	3.82	quaterly	91	2017-06-05	2017-06-15	2017-05-11	0.95
2017-03-02	0.19000	3.70	quaterly	91	2017-03-06	2017-03-15	2017-02-23	0.92
2016-12-01	0.18800	4.22	quaterly	92	2016-12-05	2016-12-15	2016-11-21	1.06
2016-08-31	0.18800	3.92	quaterly	91	2016-09-02	2016-09-15	2016-08-23	0.98
2016-06-01	0.18800	3.96	quaterly	91	2016-06-03	2016-06-15	2016-05-12	0.99
2016-03-02	0.18800	4.15	quaterly	91	2016-03-04	2016-03-15	2016-02-23	1.03
2015-12-02	0.18500	3.94	quaterly	91	2015-12-04	2015-12-15	2015-11-23	0.98
2015-09-02	0.18500	4.87	quaterly	91	2015-09-04	2015-09-15	2015-08-24	1.21
2015-06-03	0.18500	4.79	quaterly	91	2015-06-05	2015-06-15	2015-05-22	1.20
2015-03-04	0.18500	5.04	quaterly	91	2015-03-06	2015-03-16	2015-02-20	1.26
2014-12-03	0.18300	4.93	quaterly	91	2014-12-05	2014-12-15	2014-11-21	1.23
2014-09-03	0.18300	4.78	quaterly	93	2014-09-05	2014-09-15	2014-08-21	1.22
2014-06-02	0.18250	4.18	quaterly	94	2014-06-04	2014-06-16	2014-05-08	1.08
2014-02-28	0.18250	4.86	quaterly	88	2014-03-04	2014-03-14	2014-02-21	1.17
2013-12-02	0.18000	4.36	quaterly	89	2013-12-04	2013-12-16	2013-11-26	1.06
2013-09-04	0.18000	4.88	quaterly	96	2013-09-06	2013-09-16	2013-08-21	1.28
2013-05-31	0.18000	5.68	quaterly	85	2013-06-04	2013-06-14	2013-05-09	1.32
2013-03-07	0.18000	5.71	quaterly	97	2013-03-11	2013-03-21	2013-02-28	1.52
2012-11-30	0.17700	6.69	quaterly	92	2012-12-04	2012-12-14	2012-11-21	1.69
2012-08-30	0.17750	8.14	quaterly	90	2012-09-04	2012-09-14	2012-08-22	2.01
2012-06-01	0.17800	7.94	quaterly	85	2012-06-05	2012-06-15	2012-05-10	1.85
2012-03-08	0.17800	85.23	monthly	7	2012-03-12	2012-03-20	2012-02-24	1.63
2012-03-01	0.17500	6.39	quaterly	91	-	-	-	1.59
2011-12-01	0.17500	8.70	quaterly	91	2011-12-05	2011-12-15	2011-11-23	2.17
2011-09-01	0.17500	7.35	quaterly	92	2011-09-06	2011-09-15	2011-08-25	1.85
2011-06-01	0.17500	5.83	quaterly	91	2011-06-03	2011-06-15	2011-05-11	1.45
2011-03-02	0.17500	6.05	quaterly	90	2011-03-04	2011-03-15	2011-02-24	1.49
2010-12-02	0.17300	5.30	quaterly	92	2010-12-06	2010-12-15	2010-11-26	1.33
2010-09-01	0.17300	5.37	quaterly	91	2010-09-03	2010-09-15	2010-08-26	1.34
2010-06-02	0.17300	5.06	quaterly	91	2010-06-04	2010-06-15	2010-05-13	1.26
2010-03-03	0.17300	5.96	quaterly	91	2010-03-05	2010-03-15	2010-02-25	1.49
2009-12-02	0.17000	6.35	quaterly	91	2009-12-04	2009-12-15	2009-11-25	1.58
2009-09-02	0.17000	5.98	quaterly	91	2009-09-04	2009-09-15	2009-08-24	1.49
2009-06-03	0.17000	6.41	quaterly	93	2009-06-05	2009-06-15	2009-05-15	1.63
2009-03-02	0.17000	8.07	quaterly	89	2009-03-04	2009-03-13	2009-02-23	1.97
2008-12-03	0.17000	7.10	quaterly	91	2008-12-05	2008-12-15	2008-11-25	1.77
2008-09-03	0.17000	6.13	quaterly	92	2008-09-05	2008-09-15	2008-08-26	1.55
2008-06-03	0.17000	4.50	quaterly	92	2008-06-05	2008-06-13	2008-02-21	1.13
2008-03-03	0.16000	4.79	quaterly	91	2008-03-05	2008-03-14	2008-02-21	1.19
2007-12-03	0.16000	4.20	quaterly	94	2007-12-05	2007-12-14	2007-11-21	1.08
2007-08-31	0.16000	3.53	quaterly	91	2007-09-05	2007-09-14	2007-08-23	0.88
2007-06-01	0.16000	2.91	quaterly	91	2007-06-05	2007-06-15	2007-05-24	0.72
2007-03-02	0.15000	2.72	quaterly	91	2007-03-06	2007-03-15	2007-02-22	0.68
2006-12-01	0.15000	2.68	quaterly	92	2006-12-05	2006-12-15	2006-11-22	0.68
2006-08-31	0.15000	2.88	quaterly	91	2006-09-05	2006-09-15	2006-08-24	0.72
2006-06-01	0.15000	2.82	quaterly	91	2006-06-05	2006-06-15	2006-05-17	0.70
2006-03-02	0.14000	3.14	quaterly	76	2006-03-06	2006-03-15	2006-02-23	0.65
2005-12-16	0.80000	85.92	monthly	16	2005-12-20	2005-12-30	2005-12-08	3.77
2005-11-30	0.17000	3.20	quaterly	91	2005-12-02	2005-12-15	2005-11-23	0.80
2005-08-31	0.13600	2.71	quaterly	91	2005-09-02	2005-09-15	2005-08-24	0.68
2005-06-01	0.13600	2.73	quaterly	91	2005-06-03	2005-06-15	2005-05-12	0.68
2005-03-02	0.13000	2.95	quaterly	84	2005-03-04	2005-03-15	2005-02-23	0.68
2004-12-08	0.13000	2.46	quaterly	98	2004-12-10	2004-12-15	2004-11-30	0.66
2004-09-01	0.13000	2.80	quaterly	91	2004-09-03	2004-09-15	2004-08-12	0.70
2004-06-02	0.13000	2.82	quaterly	91	2004-06-04	2004-06-15	2004-05-14	0.70
2004-03-03	0.09040	2.03	quaterly	83	2004-03-05	2004-03-15	2004-02-26	0.46
2003-12-11	0.53333	119.81	monthly	8	2003-12-15	2003-12-26	2003-12-04	2.63
2003-12-03	0.09067	1.83	quaterly	91	2003-12-05	2003-12-15	2003-11-25	0.46
2003-09-03	0.09067	2.02	quaterly	91	2003-09-05	2003-09-15	2003-08-15	0.50
2003-06-04	0.09067	1.99	quaterly	91	2003-06-06	2003-06-16	2003-05-15	0.50
2003-03-05	0.08533	2.42	quaterly	91	2003-03-07	2003-03-17	2003-02-21	0.60
2002-12-04	0.08533	2.19	quaterly	91	2002-12-06	2002-12-16	2002-11-29	0.55
2002-09-04	0.16012	3.76	quaterly	91	2002-09-06	2002-09-16	2002-08-15	0.94
2002-06-05	0.08533	1.87	quaterly	96	2002-06-07	2002-06-17	2002-03-22	0.49
2002-03-01	0.15000	3.74	quaterly	86	2002-03-05	2002-03-15	2002-02-22	0.88
2001-12-05	0.08000	2.23	quaterly	91	2001-12-07	2001-12-17	2001-11-27	0.56
2001-09-05	0.15000	4.00	quaterly	96	2001-09-07	2001-09-17	2001-08-16	1.05
2001-06-01	0.08000	2.14	quaterly	92	2001-06-05	2001-06-15	2001-05-18	0.54
2001-03-01	0.07467	2.06	quaterly	90	2001-03-05	2001-03-15	2001-02-26	0.51
2000-12-01	0.13988	3.86	quaterly	92	2000-12-05	2000-12-15	2000-11-24	0.97
2000-08-31	0.07467	2.35	quaterly	91	2000-09-05	2000-09-15	2000-08-17	0.58
2000-06-01	0.07467	3.04	quaterly	92	2000-06-05	2000-06-15	-	0.77
2000-03-01	0.13012	8.89	quaterly	91	2000-03-03	2000-03-15	2000-02-23	2.22
1999-12-01	0.06933	4.17	quaterly	91	1999-12-03	1999-12-15	1999-11-23	1.04
1999-09-01	0.13012	6.42	quaterly	91	1999-09-03	1999-09-15	1999-08-19	1.60
1999-06-02	0.13012	5.34	quaterly	91	1999-06-04	1999-06-15	1999-05-13	1.33
1999-03-03	0.10012	3.89	quaterly	91	1999-03-05	1999-03-15	1999-02-23	0.97
1998-12-02	0.10012	3.79	quaterly	91	1998-12-04	1998-12-15	1998-11-24	0.94
1998-09-02	0.05333	1.74	quaterly	91	1998-09-04	1998-09-15	1998-08-14	0.43
1998-06-03	0.05333	1.42	quaterly	91	1998-06-05	1998-06-15	1998-05-14	0.35
1998-03-04	0.12994	3.40	quaterly	91	1998-03-06	1998-03-16	1998-02-24	0.85
1997-12-03	0.12994	3.91	quaterly	91	1997-12-05	1997-12-15	1997-11-26	0.97
1997-09-03	0.12994	3.94	quaterly	91	1997-09-05	1997-09-15	1997-08-18	0.98
1997-06-04	0.04622	1.78	quaterly	91	1997-06-06	1997-06-16	1997-05-16	0.44
1997-03-05	0.10997	4.59	quaterly	91	1997-03-07	1997-03-17	1997-03-03	1.15
1996-12-04	0.03911	1.65	quaterly	91	1996-12-06	1996-12-16	1996-11-26	0.41
1996-09-04	0.03911	1.96	quaterly	91	1996-09-06	1996-09-16	1996-08-16	0.49
1996-06-05	0.10997	5.43	quaterly	91	1996-06-07	1996-06-17	1996-05-17	1.35
1996-03-06	0.03081	1.53	quaterly	91	1996-03-08	1996-03-18	1996-02-28	0.38
1995-12-06	0.03081	27.20	monthly	5	1995-12-08	1995-12-18	1995-11-30	0.37
1995-12-01	0.12994	6.79	quaterly	87	-	-	-	1.62
1995-09-05	0.12994	176.18	monthly	4	-	-	-	1.93
1995-09-01	0.03081	1.93	quaterly	87	1995-09-06	1995-09-16	1995-08-18	0.46
1995-06-06	0.03081	2.02	quaterly	92	1995-06-09	1995-06-19	1995-05-26	0.51
1995-03-06	0.11981	8.23	quaterly	91	1995-03-10	1995-03-20	-	2.05
1994-12-05	0.11981	10.20	quaterly	94	1994-12-09	1994-12-19	-	2.63
1994-09-02	0.12023	9.52	quaterly	88	1994-09-09	1994-09-19	-	2.29
1994-06-06	0.12023	8.95	quaterly	91	1994-06-10	1994-06-20	-	2.23
1994-03-07	0.02607	1.85	quaterly	91	1994-03-11	1994-03-21	-	0.46
1993-12-06	0.11053	7.79	quaterly	94	1993-12-10	1993-12-20	-	2.01
1993-09-03	0.11053	7.13	quaterly	88	1993-09-10	1993-09-20	-	1.72
1993-06-07	0.11053	8.27	quaterly	91	1993-06-11	1993-06-21	-	2.06
1993-03-08	0.02370	1.56	quaterly	91	1993-03-12	1993-03-22	-	0.39
1992-12-07	0.02370	1.54	quaterly	94	1992-12-11	1992-12-22	-	0.40
1992-09-04	0.02370	1.89	quaterly	88	1992-09-11	1992-09-21	-	0.46
1992-06-08	0.02370	1.87	quaterly	96	1992-06-12	1992-06-22	-	0.49
1992-03-04	0.02193	1.98	quaterly	89	1992-03-10	1992-03-20	-	0.48
1991-12-06	0.18562	15.74	quaterly	105	1991-12-12	1991-12-20	-	4.53
1991-08-23	0.18562	22.98	quaterly	81	1991-08-29	1991-09-20	-	5.10
1991-06-03	0.02193	2.39	quaterly	95	1991-06-07	1991-06-20	-	0.62
1991-02-28	0.02047	3.17	quaterly	84	1991-03-06	1991-03-20	-	0.73
1990-12-06	0.17297	25.71	quaterly	99	1990-12-12	1990-12-20	1990-12-06	6.97
1990-08-29	0.02047	3.25	quaterly	86	1990-08-31	1990-09-20	1990-08-16	0.77
1990-06-04	0.02047	3.05	quaterly	91	1990-06-08	1990-06-20	1990-03-28	0.76
1990-03-05	0.01898	3.07	quaterly	90	1990-03-06	1990-03-20	1990-03-05	0.76
1989-12-05	0.16031	20.04	quaterly	99	-	-	-	5.43
1989-08-28	0.01898	2.87	quaterly	87	-	-	-	0.69
1989-06-02	0.01898	2.56	quaterly	109	-	-	-	0.77
1989-02-13	0.17643	35.35	custom	69	-	-	-	6.68
1988-12-06	0.01808	2.78	quaterly	96	-	-	-	0.73
1988-09-01	0.01808	3.19	quaterly	92	-	-	-	0.80
1988-06-01	0.01808	2.93	quaterly	103	-	-	-	0.83
1988-02-19	0.14513	31.83	quaterly	73	-	-	-	6.37
1987-12-08	0.14513	27.72	quaterly	99	-	-	-	7.52
1987-08-31	0.01899	2.81	quaterly	91	-	-	-	0.70
1987-06-01	0.01692	3.04	quaterly	89	-	-	-	0.74
1987-03-04	0.01650	2.76	quaterly	86	-	-	-	0.65
1986-12-08	0.13922	21.48	quaterly	95	-	-	-	5.59
1986-09-04	0.13922	16.39	quaterly	100	-	-	-	4.49
1986-05-27	0.13922	18.50	quaterly	84	-	-	-	4.26
1986-03-04	0.13163	16.58	quaterly	84	-	-	-	3.82
1985-12-10	0.13163	17.50	quaterly	95	-	-	-	4.55
1985-09-06	0.13163	18.16	quaterly	101	-	-	-	5.02
1985-05-28	0.13163	19.06	quaterly	91	-	-	-	4.75
1985-02-26	0.12572	21.10	quaterly	0	-	-	-	5.26

ORI Stock Splits

This table shows ORI stock splits.
There were at least 14 stock splits in a history of ORI stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		2.1890462289609E+17	1.28E+16
2006-01-03	5:4	5	4	no
2003-12-31	3:2	3	2	no
1998-05-05	3:2	3	2	no
1996-05-01	3:2	3	2	no
1992-05-01	2:1	2	1	no
1991-04-02	11:10	11	10	no
1990-04-30	105:100	105	100	no
1989-02-13	105:100	105	100	no
1988-03-31	105:100	105	100	no
1987-08-31	11:10	11	10	no
1985-05-16	5:4	5	4	no
1984-04-02	105:100	105	100	no
1983-03-28	105:100	105	100	no
1982-03-30	105:100	105	100	no

ORI Basic Information

Ticker, symbol:

ORI
Full title:

Old Republic International Corp
First trading day:

1980-03-17
Last trading day:

2023-02-23
Total trading days:

10,829
Last close price:

26.28 (+1.00%)
Market cap:

5.66B
Stock Exchange:

NYSE
Sector:

Finance
Industry:

Property-Casualty Insurers
ORI CEO:

Mr. Craig Smiddy
Full-time employees:

9,000
Address:

307 N MICHIGAN AVE
Chicago
ILLINOIS
60601
Description:

Old Republic International Corporation, through its subsidiaries, engages in the insurance underwriting and related services business primarily in the United States and Canada. The company operates through three segments: General Insurance, Title Insurance, and the Republic Financial Indemnity Group Run-off Business. The General Insurance segment offers automobile extended warranty, aviation, commercial automobile, commercial multi-peril, general liability, home warranty, inland marine, travel accident, and workers' compensation insurance products; and financial indemnity products for specialty coverages, including errors and omissions, fidelity, guaranteed asset protection, and surety. This segment provides its insurance products to businesses, government, and other institutions in transportation, commercial construction, healthcare, education, retail and wholesale trade, forest products, energy, general manufacturing, and financial services industries. The Title Insurance segment offers lenders' and owners' title insurance policies to real estate purchasers and investors based upon searches of the public records. This segment also provides escrow closing and construction disbursement services; and real estate information products, national default management services, and various other services pertaining to real estate transfers and loan transactions. The Republic Financial Indemnity Group Run-off Business segment offers private mortgage insurance coverage that protects mortgage lenders and investors from default related losses on residential mortgage loans made primarily to homebuyers. Old Republic International Corporation is headquartered in Chicago, Illinois.
Website:

http://www.oldrepublic.com/
Phone number:

13123468100

Best intraday sessions of ORI

This table shows top 100 best intraday sessions of ORI.

Position	Date	Percentage
1	2008-09-18	35.69
2	2008-09-30	17.95
3	2008-10-24	14.75
4	2008-11-13	12.87
5	2009-04-21	12.37
6	2000-05-01	11.80
7	2008-10-13	11.16
8	2008-10-10	10.76
9	2020-03-19	10.22
10	2008-12-16	10.06
11	2008-10-31	10.04
12	2009-03-18	9.67
13	2011-11-30	9.60
14	2008-12-12	9.14
15	2002-10-10	9.08
16	2008-11-26	8.76
17	2021-10-28	8.64
18	1987-10-30	8.60
19	2010-04-22	8.55
20	2000-03-30	8.47
21	2008-01-23	8.44
22	2009-03-12	8.27
23	2020-10-22	7.92
24	2011-10-04	7.89
25	1995-11-08	7.71
26	2011-12-02	7.67
27	2007-11-09	7.64
28	2008-07-17	7.58
29	2020-05-14	7.32
30	2001-01-10	7.32
31	2008-07-29	7.22
32	2008-12-02	7.18
33	2008-01-31	7.18
34	1987-05-04	7.18
35	2008-12-03	7.14
36	2009-02-20	7.13
37	1991-04-03	6.96
38	2008-09-08	6.96
39	2008-11-07	6.95
40	2000-06-19	6.85
41	1986-07-30	6.67
42	1998-11-02	6.61
43	2000-03-16	6.59
44	1987-01-06	6.58
45	2020-03-26	6.55
46	2020-03-24	6.49
47	2008-02-01	6.42
48	2009-07-23	6.39
49	2008-01-22	6.33
50	2009-01-21	6.32
51	2020-03-02	6.29
52	2023-01-26	6.28
53	2020-03-27	6.22
54	2009-04-01	6.16
55	2000-10-13	6.10
56	2011-08-11	6.08
57	2018-10-25	6.04
58	2008-11-28	5.99
59	2000-07-28	5.98
60	2009-04-15	5.89
61	2022-10-13	5.87
62	2009-02-02	5.87
63	2008-05-01	5.85
64	2000-06-28	5.85
65	2000-07-12	5.79
66	1998-10-09	5.74
67	2008-11-21	5.73
68	2001-09-27	5.73
69	2010-04-14	5.64
70	2001-09-21	5.59
71	1983-12-29	5.58
72	2002-07-29	5.58
73	2008-09-15	5.57
74	2011-08-09	5.50
75	2009-05-04	5.46
76	2009-01-26	5.45
77	2017-09-08	5.44
78	2007-11-28	5.43
79	2000-04-25	5.40
80	1992-10-28	5.37
81	1987-05-05	5.33
82	2007-12-06	5.32
83	1992-02-06	5.28
84	1998-10-20	5.25
85	2008-07-08	5.19
86	2008-01-28	5.13
87	2000-04-18	5.13
88	1994-12-15	5.13
89	2008-04-01	5.12
90	1997-08-01	5.12
91	2020-04-08	5.08
92	2007-08-06	5.08
93	2012-05-22	5.07
94	2000-05-26	5.07
95	2018-12-26	5.04
96	2001-01-24	5.04
97	2020-03-06	5.03
98	2009-08-19	5.00
99	2000-03-17	5.00
100	1992-07-29	4.97

Worst intraday sessions of ORI

This table shows the worst 100 intraday sessions of ORI.

Position	Date	Percentage
1	2008-09-22	-21.13
2	2020-03-18	-17.55
3	2008-10-09	-15.17
4	2008-12-01	-14.48
5	2008-11-19	-14.22
6	2009-02-23	-13.19
7	2009-04-23	-13.04
8	2012-06-22	-12.88
9	2008-09-29	-11.91
10	1985-08-19	-11.51
11	2009-01-30	-11.49
12	2008-10-15	-10.40
13	2008-10-02	-10.26
14	2012-06-25	-10.04
15	2016-10-27	-10.00
16	1987-10-20	-9.54
17	2007-11-14	-9.35
18	2008-10-16	-9.09
19	1987-10-28	-8.72
20	1998-10-08	-8.31
21	2008-07-24	-8.22
22	2009-01-22	-8.19
23	2008-10-23	-7.86
24	2001-01-04	-7.81
25	1989-02-09	-7.53
26	2008-11-10	-7.52
27	2009-03-05	-7.27
28	2000-09-29	-7.23
29	1985-08-05	-7.19
30	2009-02-17	-7.14
31	1984-12-12	-7.08
32	1987-02-18	-7.06
33	2008-10-01	-6.72
34	2008-07-07	-6.72
35	2001-01-12	-6.64
36	2002-09-16	-6.62
37	2000-10-12	-6.60
38	2020-05-13	-6.44
39	2000-06-30	-6.38
40	2008-10-03	-6.28
41	2009-03-03	-6.25
42	2020-03-23	-6.24
43	2008-11-18	-6.22
44	2008-07-28	-6.19
45	1998-10-27	-6.16
46	2019-01-24	-6.08
47	2009-02-19	-6.07
48	1987-04-13	-6.02
49	2011-10-03	-6.00
50	2020-03-20	-5.96
51	2008-01-17	-5.88
52	2008-09-17	-5.80
53	2001-01-09	-5.80
54	2009-04-14	-5.76
55	2009-03-23	-5.67
56	1985-08-20	-5.58
57	2008-12-11	-5.51
58	2008-11-06	-5.49
59	2014-02-03	-5.47
60	2000-10-31	-5.45
61	2008-06-11	-5.44
62	1997-09-25	-5.44
63	2001-07-19	-5.43
64	2000-01-03	-5.41
65	2014-01-24	-5.38
66	2010-05-20	-5.34
67	2008-09-09	-5.33
68	2007-12-12	-5.26
69	2008-11-20	-5.26
70	1998-10-28	-5.23
71	1999-05-28	-5.18
72	2012-10-25	-5.15
73	2020-03-09	-5.10
74	2007-12-11	-5.04
75	2020-06-10	-4.99
76	2000-05-25	-4.96
77	2009-04-22	-4.93
78	1986-11-06	-4.92
79	2008-07-03	-4.88
80	2008-11-05	-4.86
81	2002-10-09	-4.86
82	2007-10-19	-4.83
83	2008-01-08	-4.80
84	2011-09-28	-4.79
85	2008-12-09	-4.76
86	2001-01-02	-4.75
87	2020-05-06	-4.74
88	1987-10-26	-4.72
89	2009-01-20	-4.68
90	2009-05-27	-4.66
91	2008-02-11	-4.62
92	2012-10-17	-4.62
93	1999-03-31	-4.61
94	2002-07-23	-4.60
95	1984-09-10	-4.59
96	2008-10-08	-4.58
97	2009-03-19	-4.56
98	2008-12-15	-4.55
99	2021-02-25	-4.52
100	2002-08-02	-4.49

Best after-hours sessions of ORI

This table shows top 100 best after-hours sessions of ORI.

Position	Date	Percentage
1	2009-03-20	18.83
2	1980-03-31	13.70
3	1982-10-19	10.24
4	2009-02-20	9.83
5	2012-10-16	9.62
6	2002-10-10	8.72
7	1982-12-06	8.28
8	1983-02-28	8.18
9	2008-09-18	7.88
10	2007-11-13	7.66
11	1980-03-27	7.58
12	1980-05-12	7.50
13	2020-11-06	6.97
14	1981-11-04	6.80
15	1982-09-02	6.78
16	2008-10-13	6.40
17	2000-04-25	6.26
18	2020-03-23	6.16
19	2020-03-12	6.13
20	1980-12-02	6.02
21	1980-07-29	5.88
22	1983-09-08	5.76
23	1980-04-21	5.71
24	2000-07-27	5.66
25	2020-06-04	5.56
26	1998-10-28	5.52
27	1981-10-26	5.32
28	1983-06-10	5.26
29	2008-09-05	5.24
30	1983-01-26	5.11
31	2000-10-23	5.01
32	1980-06-24	4.71
33	1983-03-22	4.66
34	2020-04-03	4.64
35	2009-02-17	4.63
36	2010-05-07	4.57
37	1981-07-22	4.55
38	2008-09-29	4.44
39	1981-11-10	4.42
40	1982-04-01	4.39
41	2020-06-11	4.36
42	1980-07-15	4.35
43	2008-12-15	4.35
44	1982-12-30	4.29
45	1982-10-08	4.20
46	2020-04-06	4.17
47	1981-05-29	4.17
48	2020-06-15	4.15
49	1980-04-22	4.05
50	2008-11-21	4.03
51	1983-03-08	3.98
52	1999-02-19	3.97
53	2020-05-22	3.95
54	2008-12-09	3.93
55	1981-06-08	3.92
56	1980-05-05	3.90
57	1983-01-24	3.88
58	1982-08-09	3.81
59	2020-04-28	3.79
60	1980-05-06	3.75
61	2011-10-26	3.73
62	2020-04-16	3.67
63	1982-03-29	3.64
64	1982-08-24	3.64
65	1982-10-25	3.62
66	1980-04-01	3.61
67	1982-06-10	3.60
68	2009-03-09	3.60
69	1983-11-01	3.54
70	1980-06-13	3.53
71	1981-10-06	3.53
72	1980-05-27	3.53
73	2007-12-20	3.50
74	1983-05-09	3.48
75	1982-10-07	3.48
76	2020-05-26	3.47
77	1983-03-25	3.45
78	2008-10-22	3.45
79	1980-07-11	3.45
80	1998-10-08	3.44
81	2020-03-09	3.44
82	2011-11-25	3.43
83	2009-01-27	3.36
84	2011-12-01	3.35
85	1980-11-03	3.30
86	1981-07-31	3.30
87	1983-02-17	3.29
88	2008-10-10	3.28
89	1981-07-06	3.26
90	1997-07-25	3.21
91	1988-03-30	3.20
92	2007-12-11	3.19
93	1983-10-19	3.16
94	2009-04-01	3.13
95	1981-03-13	3.13
96	1980-09-29	3.13
97	1981-04-22	3.13
98	1998-11-03	3.11
99	2009-07-08	3.06
100	2012-05-21	3.06

Worst after-hours sessions of ORI

This table shows the worst 100 after-hours sessions of ORI.

Position	Date	Percentage
1	1998-10-27	-13.64
2	2011-10-27	-8.99
3	2008-10-23	-8.91
4	2020-03-13	-8.62
5	2008-09-12	-8.21
6	2009-03-23	-8.05
7	2009-02-19	-8.02
8	1980-03-26	-8.00
9	2007-10-24	-7.36
10	2000-03-16	-7.26
11	1982-12-14	-6.96
12	2001-09-20	-6.76
13	2020-03-11	-6.64
14	2020-03-06	-6.12
15	2001-09-10	-5.77
16	2020-03-17	-5.73
17	2008-03-14	-5.65
18	2021-09-13	-5.62
19	2008-09-19	-5.33
20	1983-01-21	-5.11
21	2015-08-21	-4.97
22	2011-08-31	-4.93
23	1980-09-26	-4.90
24	2022-08-30	-4.65
25	2020-03-31	-4.59
26	1999-03-18	-4.58
27	2009-05-06	-4.58
28	2020-06-12	-4.50
29	2020-03-26	-4.46
30	2009-02-27	-4.41
31	2008-10-08	-4.40
32	2008-11-28	-4.39
33	2020-03-05	-4.33
34	1982-05-20	-4.31
35	2018-01-08	-4.14
36	1983-06-08	-4.12
37	2008-01-18	-4.10
38	1984-01-31	-4.07
39	1983-10-17	-3.90
40	2020-12-31	-3.81
41	2008-01-22	-3.80
42	2019-09-04	-3.79
43	2008-09-23	-3.72
44	2020-04-20	-3.70
45	2011-11-30	-3.65
46	2020-04-14	-3.60
47	1998-12-01	-3.58
48	2020-06-10	-3.56
49	2004-10-26	-3.56
50	2007-08-03	-3.46
51	1980-11-28	-3.45
52	1983-05-27	-3.45
53	2016-06-23	-3.44
54	2014-10-22	-3.42
55	2010-10-27	-3.32
56	2000-02-15	-3.29
57	2022-02-23	-3.21
58	1998-06-18	-3.13
59	1982-12-13	-3.07
60	2001-02-13	-3.07
61	2009-03-04	-3.04
62	2020-03-10	-3.03
63	1981-06-26	-3.00
64	2009-05-08	-3.00
65	1980-08-15	-2.94
66	2009-04-22	-2.90
67	2011-10-31	-2.83
68	2021-11-24	-2.82
69	1998-08-10	-2.81
70	2011-03-14	-2.81
71	1983-10-13	-2.80
72	2022-02-25	-2.79
73	1983-04-06	-2.78
74	1982-10-22	-2.78
75	1983-01-11	-2.76
76	2009-03-27	-2.76
77	2020-03-04	-2.75
78	2008-11-19	-2.74
79	2020-06-08	-2.73
80	2005-12-15	-2.72
81	2011-08-17	-2.72
82	1980-04-18	-2.67
83	2012-05-31	-2.63
84	2020-04-17	-2.60
85	2011-09-02	-2.60
86	2022-03-03	-2.58
87	2000-05-08	-2.58
88	2020-04-29	-2.56
89	1998-07-30	-2.55
90	1989-03-15	-2.55
91	2008-10-21	-2.52
92	2003-01-27	-2.50
93	2009-03-31	-2.50
94	2020-02-27	-2.49
95	2010-05-24	-2.48
96	2022-04-28	-2.47
97	2000-04-18	-2.44
98	1998-10-07	-2.42
99	1980-04-03	-2.41
100	1990-05-21	-2.39

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:18:52

ORI information

Full title

Old Republic International Corp
First trading day

1980-03-17
Last trading day

2023-02-23
Total trading days

10,829
Last close price

26.28 (+1.00%)
Market cap

5.66B
Stock Exchange

NYSE
Sector

Finance
Industry

Property-Casualty Insurers
ORI CEO

Mr. Craig Smiddy
Full-time employees

9,000
Address

307 N MICHIGAN AVE
Chicago
ILLINOIS
60601
Website

http://www.oldrepublic.com/
Phone number

13123468100
Description

Old Republic International Corporation, through its subsidiaries, engages in the insurance underwriting and related services business primarily in the United States and Canada. The company operates through three segments: General Insurance, Title Insurance, and the Republic Financial Indemnity Group Run-off Business. The General Insurance segment offers automobile extended warranty, aviation, commercial automobile, commercial multi-peril, general liability, home warranty, inland marine, travel accident, and workers' compensation insurance products; and financial indemnity products for specialty coverages, including errors and omissions, fidelity, guaranteed asset protection, and surety. This segment provides its insurance products to businesses, government, and other institutions in transportation, commercial construction, healthcare, education, retail and wholesale trade, forest products, energy, general manufacturing, and financial services industries. The Title Insurance segment offers lenders' and owners' title insurance policies to real estate purchasers and investors based upon searches of the public records. This segment also provides escrow closing and construction disbursement services; and real estate information products, national default management services, and various other services pertaining to real estate transfers and loan transactions. The Republic Financial Indemnity Group Run-off Business segment offers private mortgage insurance coverage that protects mortgage lenders and investors from default related losses on residential mortgage loans made primarily to homebuyers. Old Republic International Corporation is headquartered in Chicago, Illinois.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

153 -- 14 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...