ORRF stock overview

Orrstown Financial Services Inc

ORRF IPO: 1999-05-13
23.46 (+1.02%)
202M market cap
5,986 trading days in total
ORRF Latest trading day: 2023-02-23

NasdaqCM
Finance
Major Banks
Mr. Thomas Quinn
439 full-time employees
Shippensburg, PENNSYLVANIA

ORRF stock Buy and Hold Potential More info

INVESTMENT at 1999-05-13 open

ORRF open price was $13.39

1,000.00

Click to edit

HOLDING TIME

5985 trading days

23 years 292 days

TODAY'S WORTH — including dividends (74)

As of 2023-02-23 close price ($23.46)

2,548.22

Click to edit

ROI: +154.82% (2.55x) – ANNU: +4.01% (1.04x)

ORRF Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	74	4.88%	quaterly	2020-10-30

ORRF Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	261333843750100000000000 100000000000 shares on 1999-05-13 261333843750 shares on 2023-02-23	6	0	2007-05-23On 2007-05-23 split factor was 105:100

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

ORRF Latest trading days

This table contains the list of 500 latest trading days of ORRF.
Trading dates ranges from 2021-03-03 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		24.26	0.01	0.05	23,775	24.27	24.56	23.99	2.37	-0.01	0.06
5986	2023-02-23	23.46	0.41	1.78	7,408	23.18	23.46	23.18	1.21	1.21	0.00
5985	2023-02-22	23.05	0.15	-0.65	18,290	23.25	23.72	23.05	2.88	-0.86	0.56
5984	2023-02-21	23.20	0.46	-1.94	12,913	23.42	23.52	23.18	1.45	-0.94	0.22
5983	2023-02-17	23.66	0.48	2.07	14,272	23.33	23.84	23.18	2.83	1.41	-1.01
5982	2023-02-16	23.18	0.45	-1.90	16,477	23.43	23.43	22.87	2.39	-1.07	0.65
5981	2023-02-15	23.63	0.08	0.34	14,599	23.75	23.97	23.50	1.98	-0.51	-0.85
5980	2023-02-14	23.55	0.67	2.93	13,526	23.05	23.55	23.03	2.26	2.17	0.85
5979	2023-02-13	22.88	1.19	-4.94	85,374	24.00	24.13	22.46	6.96	-4.67	0.74
5978	2023-02-10	24.07	0.07	0.29	6,548	23.95	24.35	23.26	4.55	0.50	-0.29
5977	2023-02-09	24.00	0.30	-1.23	10,958	24.31	24.44	23.76	2.80	-1.28	-0.21
5976	2023-02-08	24.30	0.72	-2.88	9,359	24.57	24.80	24.30	2.04	-1.10	0.04
5975	2023-02-07	25.02	0.24	0.97	12,841	24.66	25.11	24.58	2.15	1.46	-1.80
5974	2023-02-06	24.78	0.08	-0.32	5,449	24.68	24.93	24.63	1.22	0.41	-0.48
5973	2023-02-03	24.86	0.13	-0.52	10,535	24.97	25.15	24.70	1.80	-0.44	-0.72
5972	2023-02-02	24.99	0.48	1.96	13,490	24.67	24.99	24.44	2.23	1.30	-0.08
5971	2023-02-01	24.51	0.24	-0.97	17,036	24.95	24.95	24.25	2.81	-1.76	0.65
5970	2023-01-31	24.75	0.53	2.19	8,577	24.36	24.83	24.15	2.79	1.60	0.81
5969	2023-01-30	24.22	0.15	0.62	8,387	24.61	24.61	24.19	1.71	-1.58	0.58
5968	2023-01-27	24.07	0.36	-1.47	4,880	24.21	24.24	24.02	0.91	-0.58	2.24
5967	2023-01-26	24.43	0.45	1.88	20,954	23.79	24.49	23.78	2.98	2.69	-0.90
5966	2023-01-25	23.98	0.13	0.55	10,571	24.50	24.50	23.34	4.73	-2.12	-0.79
5965	2023-01-24	23.85	0.20	0.85	20,004	23.26	23.85	23.10	3.22	2.54	2.73
5964	2023-01-23	23.65	0.17	-0.71	9,176	24.00	24.00	23.39	2.54	-1.46	-1.65
5963	2023-01-20	23.82	0.73	3.16	13,152	23.32	23.82	23.17	2.79	2.14	0.76
5962	2023-01-19	23.09	0.17	0.74	7,039	22.75	23.09	22.75	1.49	1.49	1.00
5961	2023-01-18	22.92	1.05	-4.38	6,155	23.61	23.84	22.91	3.94	-2.92	-0.74
5960	2023-01-17	23.97	0.27	-1.11	6,341	24.26	24.26	23.66	2.47	-1.20	-1.50
5959	2023-01-13	24.24	0.02	0.08	4,044	23.88	24.24	23.78	1.93	1.51	0.08
5958	2023-01-12	24.22	0.42	1.76	11,867	23.86	24.47	23.86	2.56	1.51	-1.40
5957	2023-01-11	23.80	0.50	2.15	5,382	23.48	23.80	23.28	2.21	1.36	0.25
5956	2023-01-10	23.30	0.39	1.70	24,018	22.76	23.44	22.76	2.99	2.37	0.77
5955	2023-01-09	22.91	0.27	-1.16	7,541	23.19	23.20	22.91	1.25	-1.21	-0.65
5954	2023-01-06	23.18	0.15	0.65	15,834	23.26	23.30	22.94	1.55	-0.34	0.04
5953	2023-01-05	23.03	0.08	0.35	10,219	23.01	23.12	22.82	1.30	0.09	1.00
5952	2023-01-04	22.95	0.32	-1.38	17,297	23.30	23.30	22.85	1.93	-1.50	0.26
5951	2023-01-03	23.27	0.11	0.47	17,189	23.26	23.42	23.09	1.42	0.04	0.13
5950	2022-12-30	23.16	0.08	-0.34	36,766	23.17	23.39	23.10	1.25	-0.04	0.43
5949	2022-12-29	23.24	0.23	-0.98	20,189	23.56	23.68	23.19	2.08	-1.36	-0.30
5948	2022-12-28	23.47	0.54	-2.25	24,924	24.00	24.17	23.31	3.58	-2.21	0.38
5947	2022-12-27	24.01	0.26	1.09	9,125	23.21	24.36	23.21	4.95	3.45	-0.04
5946	2022-12-23	23.75	0.25	-1.04	32,544	23.94	24.03	23.59	1.84	-0.79	-2.27
5945	2022-12-22	24.00	1.05	-4.19	28,300	24.79	24.99	23.81	4.76	-3.19	-0.25
5944	2022-12-21	25.05	0.16	-0.63	18,386	25.71	25.71	24.90	3.15	-2.57	-1.04
5943	2022-12-20	25.21	0.03	0.12	16,783	25.48	25.48	25.00	1.88	-1.06	1.98
5942	2022-12-19	25.18	0.82	-3.15	26,140	25.76	25.76	25.04	2.80	-2.25	1.19
5941	2022-12-16	26.00	0.91	3.63	58,906	24.80	26.00	24.80	4.84	4.84	-0.92
5940	2022-12-15	25.09	0.72	-2.79	11,824	25.46	25.72	24.58	4.48	-1.45	-1.16
5939	2022-12-14	25.81	0.49	-1.86	13,764	26.13	26.50	25.12	5.28	-1.22	-1.36
5938	2022-12-13	26.30	0.30	1.15	24,966	26.51	26.79	25.65	4.30	-0.79	-0.65
5937	2022-12-12	26.00	0.39	1.52	16,831	25.82	26.21	25.82	1.51	0.70	1.96
5936	2022-12-09	25.61	1.15	-4.30	11,349	26.70	26.80	25.61	4.46	-4.08	0.82
5935	2022-12-08	26.76	0.65	-2.37	13,494	27.58	27.64	26.66	3.55	-2.97	-0.22
5934	2022-12-07	27.41	0.34	-1.23	19,326	27.52	28.42	27.41	3.67	-0.40	0.62
5933	2022-12-06	27.75	1.07	4.01	31,472	26.80	27.75	26.80	3.54	3.54	-0.83
5932	2022-12-05	26.68	0.45	-1.66	16,825	26.50	27.05	26.50	2.08	0.68	0.45
5931	2022-12-02	27.13	0.18	0.67	9,543	26.76	27.54	26.76	2.91	1.38	-2.32
5930	2022-12-01	26.95	0.04	0.15	4,852	26.83	26.97	26.69	1.04	0.45	-0.71
5929	2022-11-30	26.91	0.09	0.34	13,393	27.00	27.00	26.13	3.22	-0.33	-0.30
5928	2022-11-29	26.82	0.38	-1.40	9,648	27.18	27.37	26.82	2.02	-1.32	0.67
5927	2022-11-28	27.20	0.23	-0.84	6,241	27.33	27.35	26.98	1.35	-0.48	-0.07
5926	2022-11-25	27.43	0.13	0.48	5,931	27.18	27.61	27.16	1.66	0.92	-0.36
5925	2022-11-23	27.30	0.05	-0.18	7,172	27.39	27.39	27.11	1.02	-0.33	-0.44
5924	2022-11-22	27.35	0.55	2.05	10,917	26.80	27.43	26.68	2.80	2.05	0.15
5923	2022-11-21	26.80	0.28	-1.03	18,020	27.19	27.36	26.75	2.24	-1.43	0.00
5922	2022-11-18	27.08	0.22	0.82	13,386	27.25	27.39	26.90	1.80	-0.62	0.41
5921	2022-11-17	26.86	0.17	-0.63	9,725	26.75	27.01	26.59	1.57	0.41	1.45
5920	2022-11-16	27.03	0.12	0.45	22,898	27.09	27.45	26.84	2.25	-0.22	-1.04
5919	2022-11-15	26.91	0.31	1.17	8,355	26.64	26.96	26.58	1.43	1.01	0.67
5918	2022-11-14	26.60	0.25	0.95	13,584	26.20	26.61	26.02	2.25	1.53	0.15
5917	2022-11-11	26.35	0.25	-0.94	7,402	26.75	26.75	26.35	1.50	-1.50	-0.57
5916	2022-11-10	26.60	0.94	3.66	27,281	26.14	26.88	26.05	3.18	1.76	0.56
5915	2022-11-09	25.66	0.31	-1.19	12,686	25.68	25.86	25.40	1.79	-0.08	1.87
5914	2022-11-08	25.97	0.19	0.74	24,581	25.64	26.05	25.49	2.18	1.29	-1.12
5913	2022-11-07	25.78	0.16	0.62	10,172	25.62	26.36	25.50	3.36	0.62	-0.54
5912	2022-11-04	25.62	0.30	1.18	25,278	25.41	25.69	25.26	1.69	0.83	0.00
5911	2022-11-03	25.32	0.28	-1.09	8,225	25.58	25.58	25.30	1.09	-1.02	0.36
5910	2022-11-02	25.60	0.63	-2.40	16,577	26.31	26.35	25.60	2.85	-2.70	-0.08
5909	2022-11-01	26.23	0.24	-0.91	9,399	26.68	26.68	26.21	1.76	-1.69	0.30
5908	2022-10-31	26.47	0.11	0.42	15,341	26.15	26.63	26.15	1.84	1.22	0.79
5907	2022-10-28	26.36	0.50	1.93	22,074	25.73	26.36	25.70	2.57	2.45	-0.80
5906	2022-10-27	25.86	0.59	2.33	14,846	25.55	26.27	25.55	2.82	1.21	-0.50
5905	2022-10-26	25.27	0.50	-1.94	8,992	25.77	25.87	25.27	2.33	-1.94	1.11
5904	2022-10-25	25.77	0.37	1.46	12,615	25.24	25.80	25.24	2.22	2.10	0.00
5903	2022-10-24	25.40	0.54	2.17	11,689	24.80	25.40	24.51	3.59	2.42	-0.63
5902	2022-10-21	24.86	0.58	2.39	17,728	24.45	25.06	24.45	2.49	1.68	-0.24
5901	2022-10-20	24.28	0.48	-1.94	10,229	24.85	24.85	24.17	2.74	-2.29	0.70
5900	2022-10-19	24.76	0.55	2.27	17,029	25.02	25.02	24.69	1.32	-1.04	0.36
5899	2022-10-18	24.21	0.71	-2.85	18,678	25.00	25.00	24.19	3.24	-3.16	3.35
5898	2022-10-17	24.92	0.34	1.38	14,922	24.84	24.98	24.59	1.57	0.32	0.32
5897	2022-10-14	24.58	0.01	0.04	12,470	24.65	24.95	24.37	2.35	-0.28	1.06
5896	2022-10-13	24.57	1.14	4.87	19,546	23.10	24.57	23.10	6.36	6.36	0.33
5895	2022-10-12	23.43	0.23	0.99	18,858	23.05	23.47	23.00	2.04	1.65	-1.41
5894	2022-10-11	23.20	0.10	-0.43	8,555	23.27	23.38	23.18	0.86	-0.30	-0.65
5893	2022-10-10	23.30	0.13	-0.55	14,513	23.30	23.67	23.23	1.89	0.00	-0.13
5892	2022-10-07	23.43	0.65	-2.70	12,314	23.92	23.97	23.31	2.76	-2.05	-0.55
5891	2022-10-06	24.08	0.44	-1.79	9,462	24.51	24.51	24.00	2.08	-1.75	-0.66
5890	2022-10-05	24.52	0.27	-1.09	6,698	24.56	24.62	24.52	0.41	-0.16	-0.04
5889	2022-10-04	24.79	0.20	0.81	15,626	24.62	25.07	24.61	1.87	0.69	-0.93
5888	2022-10-03	24.59	0.67	2.80	12,221	24.11	24.72	24.05	2.78	1.99	0.12
5887	2022-09-30	23.92	0.21	-0.87	9,019	24.29	24.34	23.92	1.73	-1.52	0.79
5886	2022-09-29	24.13	0.45	-1.83	7,019	24.34	24.46	24.13	1.36	-0.86	0.66
5885	2022-09-28	24.58	0.28	1.15	15,380	24.19	24.80	24.08	2.98	1.61	-0.98
5884	2022-09-27	24.30	0.39	-1.58	18,135	24.79	24.79	24.13	2.66	-1.98	-0.45
5883	2022-09-26	24.69	0.13	0.53	19,686	24.80	24.80	24.48	1.29	-0.44	0.41
5882	2022-09-23	24.56	0.54	-2.15	7,490	24.58	24.94	24.30	2.60	-0.08	0.98
5881	2022-09-22	25.10	0.12	-0.48	12,720	24.85	25.23	24.78	1.81	1.01	-2.07
5880	2022-09-21	25.22	0.59	-2.29	27,023	25.82	25.95	25.20	2.90	-2.32	-1.47
5879	2022-09-20	25.81	0.06	0.23	13,580	25.28	25.83	25.28	2.18	2.10	0.04
5878	2022-09-19	25.75	0.33	1.30	17,915	25.19	25.80	25.19	2.42	2.22	-1.83
5877	2022-09-16	25.42	0.15	0.59	69,852	25.00	25.76	24.63	4.52	1.68	-0.90
5876	2022-09-15	25.27	0.39	1.57	17,778	25.11	25.30	24.75	2.19	0.64	-1.07
5875	2022-09-14	24.88	0.00	0.00	15,241	24.81	25.00	24.63	1.49	0.28	0.92
5874	2022-09-13	24.88	0.67	-2.62	17,170	25.34	25.48	24.76	2.84	-1.82	-0.28
5873	2022-09-12	25.55	0.07	0.27	14,386	25.26	25.70	25.12	2.30	1.15	-0.82
5872	2022-09-09	25.48	0.52	2.08	11,255	25.06	25.49	25.06	1.72	1.68	-0.86
5871	2022-09-08	24.96	0.22	-0.87	15,426	25.12	25.34	24.93	1.63	-0.64	0.40
5870	2022-09-07	25.18	0.16	0.64	12,189	24.93	25.20	24.91	1.16	1.00	-0.24
5869	2022-09-06	25.02	0.31	-1.22	14,915	25.05	25.40	24.76	2.55	-0.12	-0.36
5868	2022-09-02	25.33	0.11	-0.43	14,153	25.39	25.66	25.25	1.61	-0.24	-1.11
5867	2022-09-01	25.44	0.29	-1.13	16,854	25.64	25.74	25.18	2.18	-0.78	-0.20
5866	2022-08-31	25.73	0.37	-1.42	10,027	26.05	26.32	25.73	2.26	-1.23	-0.35
5865	2022-08-30	26.10	0.09	0.35	23,885	26.17	26.17	25.90	1.03	-0.27	-0.19
5864	2022-08-29	26.01	0.06	-0.23	23,154	25.70	26.11	25.63	1.87	1.21	0.62
5863	2022-08-26	26.07	0.07	-0.27	24,440	26.02	26.15	25.80	1.35	0.19	-1.42
5862	2022-08-25	26.14	0.31	1.20	14,041	26.11	26.14	25.79	1.34	0.11	-0.46
5861	2022-08-24	25.83	0.48	-1.82	25,767	26.11	26.44	25.60	3.22	-1.07	1.08
5860	2022-08-23	26.31	0.24	-0.90	11,737	26.25	26.58	25.78	3.05	0.23	-0.76
5859	2022-08-22	26.55	0.64	-2.35	18,832	26.94	26.94	25.71	4.57	-1.45	-1.13
5858	2022-08-19	27.19	0.01	0.04	50,170	27.05	27.22	27.00	0.81	0.52	-0.92
5857	2022-08-18	27.18	0.04	0.15	28,698	27.21	27.21	27.05	0.59	-0.11	-0.48
5856	2022-08-17	27.14	0.04	0.15	15,508	27.00	27.20	26.96	0.89	0.52	0.26
5855	2022-08-16	27.10	0.19	0.71	23,661	26.91	27.20	26.84	1.34	0.71	-0.37
5854	2022-08-15	26.91	0.12	0.45	23,205	26.75	26.91	26.75	0.60	0.60	0.00
5853	2022-08-12	26.79	0.22	0.83	22,736	26.75	26.85	26.63	0.82	0.15	-0.15
5852	2022-08-11	26.57	0.07	0.26	10,238	26.48	26.65	26.31	1.28	0.34	0.68
5851	2022-08-10	26.50	0.20	0.76	9,117	26.50	26.73	26.22	1.92	0.00	-0.08
5850	2022-08-09	26.30	0.07	0.27	15,497	26.15	26.43	26.15	1.07	0.57	0.76
5849	2022-08-08	26.23	0.05	0.19	20,525	26.01	26.54	26.01	2.04	0.85	-0.30
5848	2022-08-05	26.18	0.15	0.58	8,128	25.93	26.19	25.93	1.00	0.96	-0.65
5847	2022-08-04	26.03	0.03	-0.12	14,537	26.18	26.18	26.00	0.69	-0.57	-0.38
5846	2022-08-03	26.06	0.05	0.19	12,069	26.22	26.22	25.95	1.03	-0.61	0.46
5845	2022-08-02	26.01	0.19	-0.73	25,818	26.25	26.30	25.98	1.22	-0.91	0.81
5844	2022-08-01	26.20	0.28	1.08	41,242	25.77	26.25	25.48	2.99	1.67	0.19
5843	2022-07-29	25.92	0.00	0.00	32,243	25.92	25.94	25.50	1.70	0.00	-0.58
5842	2022-07-28	25.92	0.34	-1.29	16,491	26.32	26.32	25.79	2.01	-1.52	0.00
5841	2022-07-27	26.26	0.07	0.27	21,931	26.00	26.40	25.50	3.46	1.00	0.23
5840	2022-07-26	26.19	0.21	-0.80	10,800	26.44	26.61	26.19	1.59	-0.95	-0.73
5839	2022-07-25	26.40	0.29	1.11	39,520	26.29	26.58	26.29	1.10	0.42	0.15
5838	2022-07-22	26.11	0.03	0.12	44,443	26.26	26.43	25.97	1.75	-0.57	0.69
5837	2022-07-21	26.08	0.10	-0.38	31,837	26.18	26.42	25.78	2.44	-0.38	0.69
5836	2022-07-20	26.18	1.34	5.39	55,435	25.70	26.41	25.16	4.86	1.87	0.00
5835	2022-07-19	24.84	0.46	1.89	30,602	24.30	25.13	24.28	3.50	2.22	3.46
5834	2022-07-18	24.38	0.39	1.63	24,330	24.04	24.52	24.04	2.00	1.41	-0.33
5833	2022-07-15	23.99	0.73	3.14	26,271	23.53	24.07	23.30	3.27	1.95	0.21
5832	2022-07-14	23.26	0.32	-1.36	15,498	23.47	23.47	22.95	2.22	-0.89	1.16
5831	2022-07-13	23.58	0.34	-1.42	5,271	23.81	23.97	23.54	1.81	-0.97	-0.47
5830	2022-07-12	23.92	0.08	-0.33	4,574	23.99	24.13	23.92	0.88	-0.29	-0.46
5829	2022-07-11	24.00	0.03	0.13	16,591	23.97	24.15	23.86	1.21	0.13	-0.04
5828	2022-07-08	23.97	0.19	0.80	16,428	23.87	24.24	23.75	2.05	0.42	0.00
5827	2022-07-07	23.78	0.19	-0.79	18,126	23.98	24.13	23.70	1.79	-0.83	0.38
5826	2022-07-06	23.97	0.42	-1.72	23,622	24.12	24.39	23.96	1.78	-0.62	0.04
5825	2022-07-05	24.39	0.08	-0.33	13,250	24.27	24.50	24.13	1.52	0.49	-1.11
5824	2022-07-01	24.47	0.30	1.24	16,179	24.07	24.63	24.07	2.33	1.66	-0.82
5823	2022-06-30	24.17	0.00	0.00	15,978	24.05	24.22	23.81	1.70	0.50	-0.41
5822	2022-06-29	24.17	0.20	-0.82	14,827	24.28	24.31	24.12	0.78	-0.45	-0.50
5821	2022-06-28	24.37	0.09	-0.37	11,291	24.50	24.67	24.34	1.35	-0.53	-0.37
5820	2022-06-27	24.46	0.75	-2.98	20,951	25.20	25.20	24.36	3.33	-2.94	0.16
5819	2022-06-24	25.21	0.63	2.56	101,362	24.51	25.39	24.51	3.59	2.86	-0.04
5818	2022-06-23	24.58	0.31	-1.25	23,787	24.96	24.96	24.48	1.92	-1.52	-0.28
5817	2022-06-22	24.89	0.08	0.32	35,519	24.57	25.01	24.52	1.99	1.30	0.28
5816	2022-06-21	24.81	0.25	1.02	23,345	24.63	24.90	24.63	1.10	0.73	-0.97
5815	2022-06-17	24.56	0.13	0.53	60,494	24.50	24.65	24.43	0.90	0.24	0.29
5814	2022-06-16	24.43	0.05	-0.20	36,691	24.33	24.46	24.17	1.19	0.41	0.29
5813	2022-06-15	24.48	0.07	-0.29	34,315	24.83	24.97	24.40	2.30	-1.41	-0.61
5812	2022-06-14	24.55	0.03	0.12	35,480	24.70	24.77	24.53	0.97	-0.61	1.14
5811	2022-06-13	24.52	0.25	-1.01	34,087	24.50	24.80	24.48	1.31	0.08	0.73
5810	2022-06-10	24.77	0.08	0.32	32,821	24.51	24.99	24.41	2.37	1.06	-1.09
5809	2022-06-09	24.69	0.38	-1.52	16,439	25.00	25.10	24.69	1.64	-1.24	-0.73
5808	2022-06-08	25.07	0.26	-1.03	26,347	25.13	25.27	24.92	1.39	-0.24	-0.28
5807	2022-06-07	25.33	0.11	0.44	41,760	25.01	25.45	25.01	1.76	1.28	-0.79
5806	2022-06-06	25.22	0.31	1.24	60,289	25.09	25.28	24.97	1.24	0.52	-0.83
5805	2022-06-03	24.91	0.16	0.65	43,730	24.63	25.11	24.60	2.07	1.14	0.72
5804	2022-06-02	24.75	0.17	0.69	50,513	24.60	24.75	24.49	1.06	0.61	-0.48
5803	2022-06-01	24.58	0.00	0.00	36,538	24.50	24.67	24.41	1.06	0.33	0.08
5802	2022-05-31	24.58	0.05	0.20	35,861	24.40	24.71	24.40	1.27	0.74	-0.33
5801	2022-05-27	24.53	0.32	1.32	54,997	24.28	24.64	24.22	1.73	1.03	-0.53
5800	2022-05-26	24.21	0.22	0.92	51,090	24.11	24.46	24.04	1.74	0.41	0.29
5799	2022-05-25	23.99	0.03	-0.12	43,144	23.83	24.14	23.83	1.30	0.67	0.50
5798	2022-05-24	24.02	0.17	0.71	77,800	23.79	24.17	23.76	1.72	0.97	-0.79
5797	2022-05-23	23.85	0.23	0.97	46,360	23.65	23.96	23.52	1.86	0.85	-0.25
5796	2022-05-20	23.62	0.10	0.43	32,570	23.69	24.49	23.42	4.52	-0.30	0.13
5795	2022-05-19	23.52	0.18	-0.76	42,242	23.54	23.87	23.44	1.83	-0.08	0.72
5794	2022-05-18	23.70	0.28	-1.17	47,574	23.76	24.09	23.61	2.02	-0.25	-0.68
5793	2022-05-17	23.98	0.30	1.27	53,585	23.84	24.08	23.84	1.01	0.59	-0.92
5792	2022-05-16	23.68	0.09	0.38	50,535	23.84	24.30	23.61	2.89	-0.67	0.68
5791	2022-05-13	23.59	0.30	-1.26	34,464	23.93	23.97	23.51	1.92	-1.42	1.06
5790	2022-05-12	23.89	0.11	0.46	51,313	23.76	23.90	23.49	1.73	0.55	0.17
5789	2022-05-11	23.78	0.27	-1.12	40,302	24.13	24.23	23.73	2.07	-1.45	-0.08
5788	2022-05-10	24.05	0.19	0.80	73,671	24.03	24.22	23.81	1.71	0.08	0.33
5787	2022-05-09	23.86	0.21	0.89	60,605	23.58	24.17	23.58	2.50	1.19	0.71
5786	2022-05-06	23.65	0.22	-0.92	35,476	23.88	23.97	23.52	1.88	-0.96	-0.30
5785	2022-05-05	23.87	0.16	-0.67	38,080	23.98	24.07	23.54	2.21	-0.46	0.04
5784	2022-05-04	24.03	0.62	2.65	43,678	23.47	24.06	23.29	3.28	2.39	-0.21
5783	2022-05-03	23.41	0.08	-0.34	67,380	23.58	23.59	23.17	1.78	-0.72	0.26
5782	2022-05-02	23.49	0.09	-0.38	48,888	23.70	24.03	23.36	2.83	-0.89	0.38
5781	2022-04-29	23.58	0.67	-2.76	66,935	24.17	24.50	23.50	4.14	-2.44	0.51
5780	2022-04-28	24.25	0.11	-0.45	36,100	24.56	24.56	24.01	2.24	-1.26	-0.33
5779	2022-04-27	24.36	0.26	-1.06	50,757	24.68	24.82	24.19	2.55	-1.30	0.82
5778	2022-04-26	24.62	0.08	-0.32	80,908	24.70	24.90	24.45	1.82	-0.32	0.24
5777	2022-04-25	24.70	0.05	-0.20	69,049	24.75	24.93	24.26	2.71	-0.20	0.00
5776	2022-04-22	24.75	0.19	-0.76	40,328	25.02	25.27	24.75	2.08	-1.08	0.00
5775	2022-04-21	24.94	0.23	0.93	56,331	24.75	25.51	24.75	3.07	0.77	0.32
5774	2022-04-20	24.71	2.62	11.86	86,942	22.29	24.78	22.29	11.17	10.86	0.16
5773	2022-04-19	22.09	0.00	0.00	26,110	22.22	22.45	22.00	2.03	-0.59	0.91
5772	2022-04-18	22.09	0.00	0.00	39,470	22.22	22.22	21.81	1.85	-0.59	0.59
5771	2022-04-15	22.09	0.00	0.00	25,052	22.14	22.18	21.99	0.86	-0.23	0.59
5770	2022-04-14	22.09	0.00	0.00	25,053	22.14	22.18	21.99	0.86	-0.23	0.23
5769	2022-04-13	22.09	0.05	0.23	15,410	22.14	22.22	22.05	0.77	-0.23	0.23
5768	2022-04-12	22.04	0.00	0.00	18,749	22.01	22.40	21.87	2.41	0.14	0.45
5767	2022-04-11	22.04	0.15	-0.68	15,529	22.04	22.40	22.04	1.63	0.00	-0.14
5766	2022-04-08	22.19	0.00	0.00	22,493	22.05	22.21	21.94	1.22	0.63	-0.68
5765	2022-04-07	22.19	0.00	0.00	27,400	22.12	22.22	21.87	1.58	0.32	-0.63
5764	2022-04-06	22.19	0.23	-1.03	31,620	22.27	22.43	22.01	1.89	-0.36	-0.32
5763	2022-04-05	22.42	0.08	-0.36	19,391	22.49	22.57	22.27	1.33	-0.31	-0.67
5762	2022-04-04	22.50	0.20	-0.88	25,031	22.58	22.72	22.41	1.37	-0.35	-0.04
5761	2022-04-01	22.70	0.23	-1.00	16,750	22.84	22.94	22.56	1.66	-0.61	-0.53
5760	2022-03-31	22.93	0.01	0.04	24,059	22.97	23.16	22.76	1.74	-0.17	-0.39
5759	2022-03-30	22.92	0.29	-1.25	29,611	23.35	23.35	22.74	2.61	-1.84	0.22
5758	2022-03-29	23.21	0.14	0.61	15,593	23.26	23.33	23.08	1.07	-0.21	0.60
5757	2022-03-28	23.07	0.31	-1.33	16,191	23.17	23.36	23.06	1.29	-0.43	0.82
5756	2022-03-25	23.38	0.16	0.69	20,650	23.34	23.57	23.30	1.16	0.17	-0.90
5755	2022-03-24	23.22	0.16	0.69	27,045	23.06	23.33	22.93	1.73	0.69	0.52
5754	2022-03-23	23.06	0.41	-1.75	19,845	23.25	23.26	23.06	0.86	-0.82	0.00
5753	2022-03-22	23.47	0.22	0.95	17,067	23.45	23.54	23.18	1.54	0.09	-0.94
5752	2022-03-21	23.25	0.42	-1.77	40,042	23.67	23.67	23.21	1.94	-1.77	0.86
5751	2022-03-18	23.67	0.07	0.30	52,957	23.46	23.68	23.15	2.26	0.90	0.00
5750	2022-03-17	23.60	0.03	0.13	18,059	23.73	23.73	23.46	1.14	-0.55	-0.59
5749	2022-03-16	23.57	0.09	0.38	16,167	23.53	23.80	23.49	1.32	0.17	0.68
5748	2022-03-15	23.48	0.09	-0.38	11,786	23.75	23.75	23.48	1.14	-1.14	0.21
5747	2022-03-14	23.57	0.03	0.13	15,405	23.55	23.82	23.54	1.19	0.08	0.76
5746	2022-03-11	23.54	0.12	-0.51	14,422	23.62	23.73	23.50	0.97	-0.34	0.04
5745	2022-03-10	23.66	0.02	0.08	9,455	23.50	23.73	23.50	0.98	0.68	-0.17
5744	2022-03-09	23.64	0.14	0.60	15,767	23.73	23.86	23.48	1.60	-0.38	-0.59
5743	2022-03-08	23.50	0.20	-0.84	22,440	23.55	23.83	23.50	1.40	-0.21	0.98
5742	2022-03-07	23.70	0.26	-1.09	17,245	24.01	24.03	23.55	2.00	-1.29	-0.63
5741	2022-03-04	23.96	0.07	-0.29	25,485	23.76	24.11	23.46	2.74	0.84	0.21
5740	2022-03-03	24.03	0.26	-1.07	27,518	23.93	24.75	23.90	3.55	0.42	-1.12
5739	2022-03-02	24.29	0.50	2.10	16,574	23.54	24.55	23.54	4.29	3.19	-1.48
5738	2022-03-01	23.79	0.63	-2.58	25,898	24.29	24.29	23.67	2.55	-2.06	-1.05
5737	2022-02-28	24.42	0.04	-0.16	23,685	24.46	24.71	24.21	2.04	-0.16	-0.53
5736	2022-02-25	24.46	0.58	2.43	15,605	24.25	24.91	24.09	3.38	0.87	0.00
5735	2022-02-24	23.88	0.29	-1.20	22,020	23.87	24.14	23.62	2.18	0.04	1.55
5734	2022-02-23	24.17	0.01	-0.04	15,303	24.00	24.49	24.05	1.83	0.71	-1.24
5733	2022-02-22	24.18	0.41	-1.67	20,770	24.18	24.69	24.15	2.23	0.00	-0.74
5732	2022-02-18	24.59	0.15	-0.61	15,119	24.68	25.10	24.58	2.11	-0.36	-1.67
5731	2022-02-17	24.74	0.24	-0.96	11,264	24.70	24.96	24.68	1.13	0.16	-0.24
5730	2022-02-16	24.98	0.03	-0.12	9,060	24.52	25.01	24.52	2.00	1.88	-1.12
5729	2022-02-15	25.01	0.46	1.87	11,043	24.82	25.25	24.82	1.73	0.77	-1.96
5728	2022-02-14	24.55	0.27	1.11	16,915	24.22	24.69	24.17	2.15	1.36	1.10
5727	2022-02-11	24.28	0.67	-2.69	43,484	24.94	24.98	24.00	3.93	-2.65	-0.25
5726	2022-02-10	24.95	0.28	1.13	18,827	24.65	25.03	24.65	1.54	1.22	-0.04
5725	2022-02-09	24.67	0.42	-1.67	25,499	25.15	25.15	24.64	2.03	-1.91	-0.08
5724	2022-02-08	25.09	0.18	0.72	18,136	24.89	25.11	24.79	1.29	0.80	0.24
5723	2022-02-07	24.91	0.23	0.93	20,655	24.66	25.02	24.53	1.99	1.01	-0.08
5722	2022-02-04	24.68	0.47	1.94	19,225	24.36	25.05	24.25	3.28	1.31	-0.08
5721	2022-02-03	24.21	0.10	0.41	16,781	24.18	24.34	24.11	0.95	0.12	0.62
5720	2022-02-02	24.11	0.66	-2.66	33,144	24.62	24.80	24.02	3.17	-2.07	0.29
5719	2022-02-01	24.77	0.02	0.08	23,819	24.80	25.09	24.02	4.31	-0.12	-0.61
5718	2022-01-31	24.75	0.41	1.68	24,916	24.19	24.75	23.83	3.80	2.32	0.20
5717	2022-01-28	24.34	0.19	-0.77	27,963	24.34	24.50	24.12	1.56	0.00	-0.62
5716	2022-01-27	24.53	0.26	-1.05	15,228	25.04	25.04	24.50	2.16	-2.04	-0.77
5715	2022-01-26	24.79	0.41	-1.63	43,335	25.30	25.43	24.75	2.69	-2.02	1.01
5714	2022-01-25	25.20	0.15	0.60	13,379	24.84	25.45	24.70	3.02	1.45	0.40
5713	2022-01-24	25.05	0.52	2.12	18,582	24.42	25.10	24.42	2.78	2.58	-0.84
5712	2022-01-21	24.53	0.22	-0.89	26,286	24.43	25.03	24.43	2.46	0.41	-0.45
5711	2022-01-20	24.75	0.17	-0.68	18,981	24.92	25.26	24.50	3.05	-0.68	-1.29
5710	2022-01-19	24.92	0.23	-0.91	18,915	25.41	25.44	24.75	2.72	-1.93	0.00
5709	2022-01-18	25.15	0.50	-1.95	60,232	25.60	25.65	25.01	2.50	-1.76	1.03
5708	2022-01-14	25.65	0.44	1.75	20,851	25.00	25.65	24.96	2.76	2.60	-0.19
5707	2022-01-13	25.21	0.15	0.60	16,285	25.25	25.36	24.70	2.61	-0.16	-0.83
5706	2022-01-12	25.06	0.06	-0.24	11,794	25.18	25.33	25.00	1.31	-0.48	0.76
5705	2022-01-11	25.12	0.42	-1.64	11,925	25.36	25.36	25.04	1.26	-0.95	0.24
5704	2022-01-10	25.54	0.14	0.55	14,630	25.50	25.60	25.23	1.45	0.16	-0.70
5703	2022-01-07	25.40	0.03	-0.12	19,775	25.39	25.68	25.12	2.21	0.04	0.39
5702	2022-01-06	25.43	0.23	0.91	12,698	25.25	25.65	25.08	2.26	0.71	-0.16
5701	2022-01-05	25.20	0.01	0.04	23,094	25.22	25.52	24.94	2.30	-0.08	0.20
5700	2022-01-04	25.19	0.00	0.00	7,226	25.28	25.37	25.19	0.71	-0.36	0.12
5699	2022-01-03	25.19	0.01	-0.04	7,000	25.47	25.83	25.02	3.18	-1.10	0.36
5698	2021-12-31	25.20	0.14	-0.55	18,528	25.58	25.84	24.81	4.03	-1.49	1.07
5697	2021-12-30	25.34	0.12	0.48	16,956	24.89	25.59	24.89	2.81	1.81	0.95
5696	2021-12-29	25.22	0.56	2.27	11,301	24.72	25.22	24.52	2.83	2.02	-1.31
5695	2021-12-28	24.66	0.05	0.20	14,309	24.54	24.99	24.54	1.83	0.49	0.24
5694	2021-12-27	24.61	0.17	0.70	12,062	24.94	24.94	24.43	2.04	-1.32	-0.28
5693	2021-12-23	24.44	0.14	0.58	18,372	24.30	24.89	24.30	2.43	0.58	2.05
5692	2021-12-22	24.30	0.30	1.25	33,135	23.90	24.52	23.87	2.72	1.67	0.00
5691	2021-12-21	24.00	0.46	1.95	21,581	24.00	24.31	23.75	2.33	0.00	-0.42
5690	2021-12-20	23.54	0.08	-0.34	21,915	23.63	23.90	23.32	2.45	-0.38	1.95
5689	2021-12-17	23.62	0.38	-1.58	66,626	24.00	24.14	23.60	2.25	-1.58	0.04
5688	2021-12-16	24.00	0.25	-1.03	25,342	24.25	24.66	23.65	4.16	-1.03	0.00
5687	2021-12-15	24.25	0.43	1.81	23,043	23.82	24.25	23.40	3.57	1.81	0.00
5686	2021-12-14	23.82	0.30	1.28	10,844	23.55	23.90	23.52	1.61	1.15	0.00
5685	2021-12-13	23.52	0.12	0.51	14,632	23.31	23.85	23.31	2.32	0.90	0.13
5684	2021-12-10	23.40	0.07	0.30	10,088	23.50	23.59	23.23	1.53	-0.43	-0.38
5683	2021-12-09	23.33	0.59	-2.47	9,016	23.79	23.92	23.33	2.48	-1.93	0.73
5682	2021-12-08	23.92	0.08	0.34	17,205	23.81	24.00	23.66	1.43	0.46	-0.54
5681	2021-12-07	23.84	0.11	0.46	7,189	24.00	24.02	23.77	1.04	-0.67	-0.13
5680	2021-12-06	23.73	0.06	-0.25	16,849	24.14	24.20	23.65	2.28	-1.70	1.14
5679	2021-12-03	23.79	0.29	-1.20	11,335	24.08	24.14	23.51	2.62	-1.20	1.47
5678	2021-12-02	24.08	0.75	3.21	8,447	23.61	24.09	23.61	2.03	1.99	0.00
5677	2021-12-01	23.33	0.07	-0.30	13,411	23.79	24.22	23.33	3.74	-1.93	1.20
5676	2021-11-30	23.40	0.66	-2.74	23,731	24.04	24.26	23.40	3.58	-2.66	1.67
5675	2021-11-29	24.06	0.52	-2.12	12,449	24.67	25.06	24.06	4.05	-2.47	-0.08
5674	2021-11-26	24.58	0.42	-1.68	13,752	24.50	25.00	24.50	2.04	0.33	0.37
5673	2021-11-24	25.00	0.01	0.04	10,271	24.99	25.12	24.66	1.84	0.04	-2.00
5672	2021-11-23	24.99	0.63	2.59	20,242	24.33	25.23	24.33	3.70	2.71	0.00
5671	2021-11-22	24.36	0.15	-0.61	12,378	24.72	25.07	24.36	2.87	-1.46	-0.12
5670	2021-11-19	24.51	0.26	-1.05	9,671	24.51	24.64	24.37	1.10	0.00	0.86
5669	2021-11-18	24.77	0.83	3.47	13,810	24.44	24.77	24.00	3.15	1.35	-1.05
5668	2021-11-17	23.94	0.81	-3.27	24,933	24.83	24.83	23.84	3.99	-3.58	2.09
5667	2021-11-16	24.75	0.02	0.08	15,200	24.87	25.26	24.50	3.06	-0.48	0.32
5666	2021-11-15	24.73	0.18	0.73	10,813	24.51	24.73	24.36	1.51	0.90	0.57
5665	2021-11-12	24.55	0.45	-1.80	15,944	24.92	24.92	24.10	3.29	-1.48	-0.16
5664	2021-11-11	25.00	0.13	-0.52	6,634	25.15	25.15	25.00	0.60	-0.60	-0.32
5663	2021-11-10	25.13	0.05	0.20	4,739	24.95	25.14	24.95	0.76	0.72	0.08
5662	2021-11-09	25.08	0.06	-0.24	18,405	24.93	25.16	24.93	0.92	0.60	-0.52
5661	2021-11-08	25.14	0.12	0.48	12,980	24.98	25.49	24.86	2.52	0.64	-0.84
5660	2021-11-05	25.02	0.61	2.50	23,410	24.58	25.29	24.43	3.50	1.79	-0.16
5659	2021-11-04	24.41	0.23	0.95	14,852	24.33	24.59	24.05	2.22	0.33	0.70
5658	2021-11-03	24.18	0.26	1.09	14,483	23.95	24.22	23.90	1.34	0.96	0.62
5657	2021-11-02	23.92	0.04	-0.17	13,279	23.92	24.18	23.89	1.21	0.00	0.13
5656	2021-11-01	23.96	0.25	1.05	9,202	23.93	23.96	23.69	1.13	0.13	-0.17
5655	2021-10-29	23.71	0.19	-0.79	9,358	23.71	23.92	23.71	0.89	0.00	0.93
5654	2021-10-28	23.90	0.36	1.53	8,454	23.94	24.08	23.70	1.59	-0.17	-0.79
5653	2021-10-27	23.54	0.30	-1.26	13,028	23.85	24.13	23.50	2.64	-1.30	1.70
5652	2021-10-26	23.84	0.11	0.46	19,670	23.73	24.01	23.73	1.18	0.46	0.04
5651	2021-10-25	23.73	0.12	-0.50	15,274	24.00	24.00	23.70	1.25	-1.13	0.00
5650	2021-10-22	23.85	0.15	0.63	15,857	23.79	23.93	23.76	0.71	0.25	0.63
5649	2021-10-21	23.70	0.08	-0.34	15,165	23.80	23.81	23.70	0.46	-0.42	0.38
5648	2021-10-20	23.78	0.17	0.72	19,510	23.61	23.90	23.61	1.23	0.72	0.08
5647	2021-10-19	23.61	0.07	-0.30	17,072	23.83	23.83	23.41	1.76	-0.92	0.00
5646	2021-10-18	23.68	0.20	-0.84	11,388	24.02	24.05	23.55	2.08	-1.42	0.63
5645	2021-10-15	23.88	0.23	-0.95	19,231	24.41	24.53	23.88	2.66	-2.17	0.59
5644	2021-10-14	24.11	0.25	1.05	13,231	23.97	24.26	23.92	1.42	0.58	1.24
5643	2021-10-13	23.86	0.31	-1.28	9,826	24.24	24.24	23.41	3.42	-1.57	0.46
5642	2021-10-12	24.17	0.32	-1.31	6,176	24.64	24.64	24.01	2.56	-1.91	0.29
5641	2021-10-11	24.49	0.03	0.12	10,867	24.54	24.69	24.44	1.02	-0.20	0.61
5640	2021-10-08	24.46	0.21	0.87	14,258	24.23	24.50	24.18	1.32	0.95	0.33
5639	2021-10-07	24.25	0.35	1.46	11,625	24.08	24.39	24.00	1.62	0.71	-0.08
5638	2021-10-06	23.90	0.15	-0.62	8,856	23.88	23.93	23.69	1.01	0.08	0.75
5637	2021-10-05	24.05	0.10	0.42	13,283	24.05	24.13	23.62	2.12	0.00	-0.71
5636	2021-10-04	23.95	0.32	1.35	22,374	23.76	24.06	23.45	2.57	0.80	0.42
5635	2021-10-01	23.63	0.23	0.98	12,206	23.43	23.83	23.40	1.84	0.85	0.55
5634	2021-09-30	23.40	0.25	-1.06	11,112	23.73	23.80	23.33	1.98	-1.39	0.13
5633	2021-09-29	23.65	0.06	0.25	19,069	23.67	23.92	23.54	1.61	-0.08	0.34
5632	2021-09-28	23.59	0.12	-0.51	16,855	23.80	23.80	23.50	1.26	-0.88	0.34
5631	2021-09-27	23.71	0.72	3.13	39,712	23.20	23.87	23.05	3.53	2.20	0.38
5630	2021-09-24	22.99	0.51	2.27	30,074	22.42	23.05	22.42	2.81	2.54	0.91
5629	2021-09-23	22.48	0.20	0.90	30,904	22.56	22.60	22.37	1.02	-0.35	-0.27
5628	2021-09-22	22.28	0.13	-0.58	30,542	22.50	22.65	22.26	1.73	-0.98	1.26
5627	2021-09-21	22.41	0.11	-0.49	17,790	22.74	22.74	22.37	1.63	-1.45	0.40
5626	2021-09-20	22.52	0.01	0.04	27,171	22.36	23.11	22.22	3.98	0.72	0.98
5625	2021-09-17	22.51	0.56	-2.43	72,935	23.13	23.43	22.50	4.02	-2.68	-0.67
5624	2021-09-16	23.07	0.10	0.44	17,026	22.97	23.07	22.75	1.39	0.44	0.26
5623	2021-09-15	22.97	0.43	1.91	32,073	22.70	22.97	22.67	1.32	1.19	0.00
5622	2021-09-14	22.54	0.32	-1.40	12,670	23.05	23.05	22.54	2.21	-2.21	0.71
5621	2021-09-13	22.86	0.15	0.66	10,900	22.97	23.18	22.86	1.39	-0.48	0.83
5620	2021-09-10	22.71	0.10	-0.44	11,926	22.96	23.03	22.71	1.39	-1.09	1.14
5619	2021-09-09	22.81	0.20	-0.87	18,116	23.37	23.37	22.81	2.40	-2.40	0.66
5618	2021-09-08	23.01	0.28	-1.20	14,971	23.28	23.28	23.01	1.16	-1.16	1.56
5617	2021-09-07	23.29	0.26	-1.10	8,585	23.65	23.65	23.24	1.73	-1.52	-0.04
5616	2021-09-03	23.55	0.00	0.00	12,311	23.64	23.64	23.17	1.99	-0.38	0.42
5615	2021-09-02	23.55	0.09	-0.38	16,644	23.65	23.72	23.46	1.10	-0.42	0.38
5614	2021-09-01	23.64	0.22	-0.92	7,847	23.65	24.00	23.54	1.95	-0.04	0.04
5613	2021-08-31	23.86	0.41	1.75	13,815	23.55	23.88	23.55	1.40	1.32	-0.88
5612	2021-08-30	23.45	0.47	-1.96	8,180	23.96	23.96	23.45	2.13	-2.13	0.43
5611	2021-08-27	23.92	0.57	2.44	25,307	23.48	24.07	23.48	2.51	1.87	0.17
5610	2021-08-26	23.35	0.35	-1.48	16,260	23.83	23.83	23.27	2.35	-2.01	0.56
5609	2021-08-25	23.70	0.01	0.04	20,818	23.82	23.89	23.62	1.13	-0.50	0.55
5608	2021-08-24	23.69	0.17	-0.71	12,378	23.80	23.98	23.62	1.51	-0.46	0.55
5607	2021-08-23	23.86	0.39	1.66	15,650	23.54	23.86	23.54	1.36	1.36	-0.25
5606	2021-08-20	23.47	0.01	0.04	18,537	23.28	23.53	23.18	1.50	0.82	0.30
5605	2021-08-19	23.46	0.21	0.90	21,127	23.21	23.46	22.95	2.20	1.08	-0.77
5604	2021-08-18	23.25	0.33	-1.40	22,093	23.50	23.65	23.25	1.70	-1.06	-0.17
5603	2021-08-17	23.58	0.26	-1.09	13,113	23.66	23.70	23.29	1.73	-0.34	-0.34
5602	2021-08-16	23.84	0.41	1.75	24,302	23.50	23.91	23.21	2.98	1.45	-0.76
5601	2021-08-13	23.43	0.44	-1.84	6,570	23.75	23.88	23.41	1.98	-1.35	0.30
5600	2021-08-12	23.87	0.22	-0.91	22,528	24.09	24.09	23.68	1.70	-0.91	-0.50
5599	2021-08-11	24.09	0.29	1.22	18,292	23.65	24.10	23.64	1.95	1.86	0.00
5598	2021-08-10	23.80	0.15	0.63	16,675	23.73	23.80	23.52	1.18	0.29	-0.63
5597	2021-08-09	23.65	0.09	-0.38	10,488	23.56	23.83	23.56	1.15	0.38	0.34
5596	2021-08-06	23.74	0.33	1.41	47,835	23.60	23.96	23.11	3.60	0.59	-0.76
5595	2021-08-05	23.41	0.41	1.78	18,142	23.07	23.42	23.00	1.82	1.47	0.81
5594	2021-08-04	23.00	0.10	0.44	42,246	22.59	23.11	22.59	2.30	1.81	0.30
5593	2021-08-03	22.90	0.08	-0.35	41,488	22.82	22.99	22.50	2.15	0.35	-1.35
5592	2021-08-02	22.98	0.07	-0.30	17,696	23.13	23.31	22.75	2.42	-0.65	-0.70
5591	2021-07-30	23.05	0.45	-1.91	9,131	23.24	23.52	23.04	2.07	-0.82	0.35
5590	2021-07-29	23.50	0.19	0.82	34,135	23.33	23.91	23.33	2.49	0.73	-1.11
5589	2021-07-28	23.31	0.10	0.43	14,879	23.26	23.86	23.26	2.58	0.21	0.09
5588	2021-07-27	23.21	0.19	-0.81	37,705	23.16	23.78	23.16	2.68	0.22	0.22
5587	2021-07-26	23.40	0.22	0.95	21,739	23.22	23.90	23.22	2.93	0.78	-1.03
5586	2021-07-23	23.18	0.04	0.17	11,523	23.43	23.49	23.14	1.49	-1.07	0.17
5585	2021-07-22	23.14	0.44	-1.87	29,761	23.45	23.45	23.00	1.92	-1.32	1.25
5584	2021-07-21	23.58	0.86	3.79	20,245	23.35	24.08	23.18	3.85	0.99	-0.55
5583	2021-07-20	22.72	0.32	1.43	34,196	22.66	23.55	22.65	3.97	0.26	2.77
5582	2021-07-19	22.40	0.38	-1.67	52,222	22.28	22.72	22.17	2.47	0.54	1.16
5581	2021-07-16	22.78	0.52	-2.23	17,237	23.53	23.53	22.65	3.74	-3.19	-2.19
5580	2021-07-15	23.30	0.38	1.66	9,380	22.78	23.42	22.78	2.81	2.28	0.99
5579	2021-07-14	22.92	0.01	0.04	28,386	22.85	23.10	22.78	1.40	0.31	-0.61
5578	2021-07-13	22.91	0.12	-0.52	13,685	22.90	23.13	22.42	3.10	0.04	-0.26
5577	2021-07-12	23.03	0.28	1.23	8,603	22.63	23.29	22.63	2.92	1.77	-0.56
5576	2021-07-09	22.75	0.69	3.13	13,159	22.46	22.88	22.30	2.58	1.29	-0.53
5575	2021-07-08	22.06	0.52	-2.30	17,961	22.26	22.51	22.00	2.29	-0.90	1.81
5574	2021-07-07	22.58	0.13	-0.57	12,927	22.70	22.84	22.52	1.41	-0.53	-1.42
5573	2021-07-06	22.71	0.34	-1.48	21,227	23.14	23.14	22.50	2.77	-1.86	-0.04
5572	2021-07-02	23.05	0.18	-0.77	22,220	23.32	23.48	22.68	3.43	-1.16	0.39
5571	2021-07-01	23.23	0.16	0.69	27,782	23.28	23.54	23.05	2.10	-0.21	0.39
5570	2021-06-30	23.07	0.42	-1.79	35,555	23.33	23.58	23.04	2.31	-1.11	0.91
5569	2021-06-29	23.49	0.18	-0.76	14,690	23.66	23.92	23.49	1.82	-0.72	-0.68
5568	2021-06-28	23.67	0.74	-3.03	17,153	24.34	24.34	23.59	3.08	-2.75	-0.04
5567	2021-06-25	24.41	0.22	0.91	77,098	24.14	24.72	24.14	2.40	1.12	-0.29
5566	2021-06-24	24.19	0.49	2.07	18,588	23.70	24.23	23.54	2.91	2.07	-0.21
5565	2021-06-23	23.70	0.44	-1.82	33,517	24.42	24.42	23.36	4.34	-2.95	0.00
5564	2021-06-22	24.14	0.48	-1.95	27,842	24.78	25.32	24.00	5.33	-2.58	1.16
5563	2021-06-21	24.62	0.05	-0.20	16,019	24.72	25.08	24.52	2.27	-0.40	0.65
5562	2021-06-18	24.67	0.33	-1.32	65,758	24.98	25.08	24.48	2.40	-1.24	0.20
5561	2021-06-17	25.00	0.06	-0.24	27,755	25.05	25.29	24.72	2.28	-0.20	-0.08
5560	2021-06-16	25.06	0.10	-0.40	24,874	25.00	25.56	25.00	2.24	0.24	-0.04
5559	2021-06-15	25.16	0.37	1.49	19,611	24.88	25.26	24.84	1.69	1.13	-0.64
5558	2021-06-14	24.79	0.21	-0.84	15,962	24.88	24.99	24.75	0.96	-0.36	0.36
5557	2021-06-11	25.00	0.25	1.01	13,269	24.74	25.00	24.74	1.05	1.05	-0.48
5556	2021-06-10	24.75	0.02	-0.08	21,306	25.04	25.11	24.70	1.64	-1.16	-0.04
5555	2021-06-09	24.77	0.50	-1.98	12,900	25.21	25.21	24.75	1.82	-1.75	1.09
5554	2021-06-08	25.27	0.33	-1.29	20,896	25.50	25.66	25.18	1.88	-0.90	-0.24
5553	2021-06-07	25.60	0.37	1.47	22,197	25.21	25.75	25.15	2.38	1.55	-0.39
5552	2021-06-04	25.23	0.06	-0.24	16,615	25.23	25.43	25.09	1.35	0.00	-0.08
5551	2021-06-03	25.29	0.14	0.56	8,969	25.14	25.31	25.06	0.99	0.60	-0.24
5550	2021-06-02	25.15	0.30	-1.18	11,424	25.43	25.56	24.90	2.60	-1.10	-0.04
5549	2021-06-01	25.45	0.21	0.83	26,008	25.24	25.68	24.98	2.77	0.83	-0.08
5548	2021-05-28	25.24	0.01	0.04	13,093	25.38	25.38	24.92	1.81	-0.55	0.00
5547	2021-05-27	25.23	0.33	1.33	13,785	25.05	25.27	25.02	1.00	0.72	0.59
5546	2021-05-26	24.90	0.15	0.61	21,574	24.95	24.97	24.75	0.88	-0.20	0.60
5545	2021-05-25	24.75	1.01	-3.92	37,568	25.89	25.91	24.75	4.48	-4.40	0.81
5544	2021-05-24	25.76	0.01	-0.04	20,325	25.73	25.89	25.56	1.28	0.12	0.50
5543	2021-05-21	25.77	0.70	2.79	29,572	25.32	25.78	25.19	2.33	1.78	-0.16
5542	2021-05-20	25.07	0.12	0.48	11,982	24.81	25.12	24.75	1.49	1.05	1.00
5541	2021-05-19	24.95	0.09	-0.36	19,191	24.72	24.95	24.06	3.60	0.93	-0.56
5540	2021-05-18	25.04	0.47	-1.84	26,589	25.29	25.51	25.04	1.86	-0.99	-1.28
5539	2021-05-17	25.51	0.09	0.35	33,743	25.42	25.59	24.93	2.60	0.35	-0.86
5538	2021-05-14	25.42	0.42	1.68	69,301	25.21	25.49	25.10	1.55	0.83	0.00
5537	2021-05-13	25.00	0.86	3.56	29,160	24.25	25.41	24.25	4.78	3.09	0.84
5536	2021-05-12	24.14	0.22	-0.90	43,962	24.35	24.50	24.00	2.05	-0.86	0.46
5535	2021-05-11	24.36	0.29	-1.18	22,080	24.25	24.77	24.25	2.14	0.45	-0.04
5534	2021-05-10	24.65	0.15	0.61	110,717	24.43	24.75	24.26	2.01	0.90	-1.62
5533	2021-05-07	24.50	0.45	1.87	66,330	24.00	24.51	24.00	2.13	2.08	-0.29
5532	2021-05-06	24.05	0.37	1.56	47,078	23.68	24.17	23.61	2.36	1.56	-0.21
5531	2021-05-05	23.68	0.01	0.04	32,428	23.72	23.77	23.40	1.56	-0.17	0.00
5530	2021-05-04	23.67	0.42	-1.74	19,399	23.90	24.03	23.50	2.22	-0.96	0.21
5529	2021-05-03	24.09	0.38	1.60	41,392	23.99	24.10	23.65	1.88	0.42	-0.79
5528	2021-04-30	23.71	0.11	-0.46	31,193	23.45	23.98	23.35	2.69	1.11	1.18
5527	2021-04-29	23.82	0.05	-0.21	25,905	24.00	24.00	23.61	1.63	-0.75	-1.55
5526	2021-04-28	23.87	0.19	0.80	38,600	23.65	23.95	23.50	1.90	0.93	0.54
5525	2021-04-27	23.68	0.02	0.08	21,414	23.82	23.89	23.60	1.22	-0.59	-0.13
5524	2021-04-26	23.66	0.09	-0.38	40,318	24.00	24.00	23.59	1.71	-1.42	0.68
5523	2021-04-23	23.75	0.25	1.06	34,035	23.65	24.10	23.62	2.03	0.42	1.05
5522	2021-04-22	23.50	0.49	2.13	44,831	23.13	23.85	22.79	4.58	1.60	0.64
5521	2021-04-21	23.01	1.54	7.17	50,692	22.00	23.10	21.99	5.05	4.59	0.52
5520	2021-04-20	21.47	0.89	-3.98	24,339	22.11	22.25	21.35	4.07	-2.89	2.47
5519	2021-04-19	22.36	0.29	-1.28	26,940	22.65	22.65	22.01	2.83	-1.28	-1.12
5518	2021-04-16	22.65	0.01	0.04	24,237	22.60	22.72	22.01	3.14	0.22	0.00
5517	2021-04-15	22.64	0.25	1.12	24,237	22.60	22.72	22.01	3.14	0.18	-0.18
5516	2021-04-14	22.39	0.04	-0.18	13,083	22.45	22.56	22.35	0.94	-0.27	0.94
5515	2021-04-13	22.43	0.33	-1.45	18,300	22.76	22.81	22.12	3.03	-1.45	0.09
5514	2021-04-12	22.76	0.16	0.71	21,020	22.60	22.81	22.47	1.50	0.71	0.00
5513	2021-04-09	22.60	0.08	-0.35	15,116	22.90	23.07	22.39	2.97	-1.31	0.00
5512	2021-04-08	22.68	0.07	0.31	14,187	22.73	22.96	22.46	2.20	-0.22	0.97
5511	2021-04-07	22.61	0.34	-1.48	31,800	22.96	23.25	22.21	4.53	-1.52	0.53
5510	2021-04-06	22.95	0.07	0.31	14,300	22.94	23.63	22.94	3.01	0.04	0.04
5509	2021-04-05	22.88	0.53	-2.26	14,766	23.80	23.80	22.78	4.29	-3.87	0.26
5508	2021-04-01	23.41	1.11	4.98	37,500	22.70	23.47	22.49	4.32	3.13	1.67
5507	2021-03-31	22.30	1.62	-6.77	96,700	23.94	24.08	22.04	8.52	-6.85	1.79
5506	2021-03-30	23.92	1.44	6.41	34,855	22.68	24.19	22.66	6.75	5.47	0.08
5505	2021-03-29	22.48	0.09	-0.40	38,700	22.53	22.70	22.06	2.84	-0.22	0.89
5504	2021-03-26	22.57	0.33	1.48	51,291	22.42	22.98	21.74	5.53	0.67	-0.18
5503	2021-03-25	22.24	0.88	4.12	37,035	21.24	22.25	20.88	6.45	4.71	0.81
5502	2021-03-24	21.36	0.49	-2.24	20,176	21.91	22.67	21.32	6.16	-2.51	-0.56
5501	2021-03-23	21.85	0.34	-1.53	5,124	21.82	22.13	21.53	2.75	0.14	0.27
5500	2021-03-22	22.19	0.19	0.86	97,132	22.03	22.86	20.54	10.53	0.73	-1.67
5499	2021-03-19	22.00	0.15	-0.68	87,330	22.09	22.20	21.47	3.30	-0.41	0.14
5498	2021-03-18	22.15	0.18	-0.81	36,084	22.52	23.00	22.15	3.77	-1.64	-0.27
5497	2021-03-17	22.33	0.21	0.95	35,367	22.48	22.91	21.75	5.16	-0.67	0.85
5496	2021-03-16	22.12	0.78	-3.41	24,731	22.90	22.90	22.01	3.89	-3.41	1.63
5495	2021-03-15	22.90	0.44	-1.89	28,528	23.10	23.10	22.47	2.73	-0.87	0.00
5494	2021-03-12	23.34	0.85	3.78	39,121	22.05	23.40	22.05	6.12	5.85	-1.03
5493	2021-03-11	22.49	0.56	-2.43	34,427	23.25	23.39	22.13	5.42	-3.27	-1.96
5492	2021-03-10	23.05	0.17	0.74	34,858	23.13	23.43	22.96	2.03	-0.35	0.87
5491	2021-03-09	22.88	0.65	-2.76	40,681	23.57	23.98	22.84	4.84	-2.93	1.09
5490	2021-03-08	23.53	0.58	2.53	106,501	24.19	24.74	23.00	7.19	-2.73	0.17
5489	2021-03-05	22.95	3.06	15.38	82,043	20.35	23.09	20.35	13.46	12.78	5.40
5488	2021-03-04	19.89	0.15	-0.75	34,160	20.04	20.78	19.82	4.79	-0.75	2.31
5487	2021-03-03	20.04	0.27	1.37	40,160	20.15	20.97	19.80	5.81	-0.55	0.00

ORRF Investment Calculator

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

Ticker:

ORRF

Date start:

1999-05-13 open

Date end:

2023-02-23 close

Duration:

23 years 292 days

Trading days:

5,985

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1999-05-13 open

1,000.00

Shares bought: 74.68

Stock price: 13.39

SELL

Value on 2023-02-23 close

2,548.22

Dividends (74)

31.24%

+796.17

Stock growth

68.76%

+752.05

NET: +1,548.22

Total ROI: +154.82% (2.55x)

Annualised: +4.01% (1.04x)

Dividends ROI: +79.62% (1.80x)

Dividend Yield: +2.49% (1.02x)

Stock price: 23.46

Duration: 23 years 292 days

Trading days: 5,985

SELL

Value on 2023-02-23 close

1,752.05

NET: +752.05

ROI: +75.21% (1.75x)

Annualised: +2.38% (1.02x)

Stock price: 23.46

Duration: 23 years 292 days

Trading days: 5,985

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

ORRF Monthly statistics

This section shows monthly performance of ORRF stock.
There are 286 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	25.15 2023-02-03	22.46 2023-02-13	24.95 2023-02-01	23.46 2023-02-23	-5.97	0.80	-9.98
2023 January	20	24.83 2023-01-31	22.75 2023-01-19	23.26 2023-01-03	24.75 2023-01-31	6.41	6.75	-2.19
2022 December	21	28.42 2022-12-07	23.10 2022-12-30	26.83 2022-12-01	23.16 2022-12-30	-13.68	5.93	-13.90
2022 November	21	27.61 2022-11-25	25.26 2022-11-04	26.68 2022-11-01	26.91 2022-11-30	0.86	3.49	-5.32
2022 October	21	26.63 2022-10-31	23.00 2022-10-12	24.11 2022-10-03	26.47 2022-10-31	9.79	10.45	-4.60
2022 September	21	25.95 2022-09-21	23.92 2022-09-30	25.64 2022-09-01	23.92 2022-09-30	-6.71	1.21	-6.71
2022 August	23	27.22 2022-08-19	25.48 2022-08-01	25.77 2022-08-01	25.73 2022-08-31	-0.16	5.63	-1.13
2022 July	20	26.61 2022-07-26	22.95 2022-07-14	24.07 2022-07-01	25.92 2022-07-29	7.69	10.55	-4.65
2022 June	21	25.45 2022-06-07	23.81 2022-06-30	24.50 2022-06-01	24.17 2022-06-30	-1.35	3.88	-2.82
2022 May	21	24.71 2022-05-31	23.17 2022-05-03	23.70 2022-05-02	24.58 2022-05-31	3.71	4.26	-2.24
2022 April	21	25.51 2022-04-21	21.81 2022-04-18	22.84 2022-04-01	23.58 2022-04-29	3.24	11.69	-4.51
2022 March	23	24.75 2022-03-03	22.74 2022-03-30	24.29 2022-03-01	22.93 2022-03-31	-5.60	1.89	-6.38
2022 February	19	25.25 2022-02-15	23.62 2022-02-24	24.80 2022-02-01	24.42 2022-02-28	-1.53	1.81	-4.76
2022 January	20	25.83 2022-01-03	23.83 2022-01-31	25.47 2022-01-03	24.75 2022-01-31	-2.83	1.41	-6.44
2021 December	22	25.84 2021-12-31	23.23 2021-12-10	23.79 2021-12-01	25.20 2021-12-31	5.93	8.62	-2.35
2021 November	21	25.49 2021-11-08	23.40 2021-11-30	23.93 2021-11-01	23.40 2021-11-30	-2.21	6.52	-2.21
2021 October	21	24.69 2021-10-11	23.40 2021-10-01	23.43 2021-10-01	23.71 2021-10-29	1.20	5.38	-0.13
2021 September	21	24.00 2021-09-01	22.22 2021-09-20	23.65 2021-09-01	23.40 2021-09-30	-1.06	1.48	-6.05
2021 August	22	24.10 2021-08-11	22.50 2021-08-03	23.13 2021-08-02	23.86 2021-08-31	3.16	4.19	-2.72
2021 July	21	24.08 2021-07-21	22.00 2021-07-08	23.28 2021-07-01	23.05 2021-07-30	-0.99	3.44	-5.50
2021 June	22	25.75 2021-06-07	23.04 2021-06-30	25.24 2021-06-01	23.07 2021-06-30	-8.60	2.02	-8.72
2021 May	20	25.91 2021-05-25	23.40 2021-05-05	23.99 2021-05-03	25.24 2021-05-28	5.21	8.00	-2.46
2021 April	21	24.10 2021-04-23	21.35 2021-04-20	22.70 2021-04-01	23.71 2021-04-30	4.45	6.17	-5.95
2021 March	23	24.74 2021-03-08	19.63 2021-03-02	20.00 2021-03-01	22.30 2021-03-31	11.50	23.70	-1.85
2021 February	19	20.00 2021-02-11	17.29 2021-02-01	17.35 2021-02-01	19.48 2021-02-26	12.28	15.27	-0.35
2021 January	19	19.38 2021-01-21	16.28 2021-01-04	16.49 2021-01-04	17.31 2021-01-29	4.97	17.53	-1.27
2020 December	22	18.79 2020-12-15	16.02 2020-12-29	16.56 2020-12-01	16.55 2020-12-31	-0.06	13.47	-3.26
2020 November	20	17.30 2020-11-25	13.45 2020-11-04	14.16 2020-11-02	16.12 2020-11-30	13.84	22.18	-5.01
2020 October	22	14.10 2020-10-23	12.83 2020-10-02	12.84 2020-10-01	13.98 2020-10-30	8.88	9.81	-0.08
2020 September	21	14.65 2020-09-02	12.40 2020-09-22	13.70 2020-09-01	12.80 2020-09-30	-6.57	6.93	-9.49
2020 August	21	15.25 2020-08-12	13.55 2020-08-04	13.61 2020-08-03	13.77 2020-08-31	1.18	12.05	-0.44
2020 July	22	14.75 2020-07-01	12.51 2020-07-09	14.75 2020-07-01	13.60 2020-07-31	-7.80	0.00	-15.19
2020 June	22	15.94 2020-06-10	12.82 2020-06-02	13.46 2020-06-01	14.75 2020-06-30	9.58	18.42	-4.75
2020 May	20	15.38 2020-05-05	11.76 2020-05-26	14.68 2020-05-01	13.48 2020-05-29	-8.17	4.77	-19.89
2020 April	21	16.68 2020-04-29	11.40 2020-04-16	13.18 2020-04-01	15.40 2020-04-30	16.84	26.56	-13.51
2020 March	22	19.44 2020-03-02	12.25 2020-03-23	17.92 2020-03-02	13.77 2020-03-31	-23.16	8.48	-31.64
2020 February	19	21.92 2020-02-13	17.32 2020-02-28	20.98 2020-02-03	17.80 2020-02-28	-15.16	4.48	-17.45
2020 January	21	22.88 2020-01-14	20.59 2020-01-31	22.38 2020-01-02	20.61 2020-01-31	-7.91	2.23	-8.00
2019 December	21	23.31 2019-12-20	21.11 2019-12-03	21.67 2019-12-02	22.62 2019-12-31	4.38	7.57	-2.58
2019 November	20	22.18 2019-11-15	21.19 2019-11-06	21.72 2019-11-01	21.92 2019-11-29	0.92	2.12	-2.44
2019 October	23	22.70 2019-10-22	20.92 2019-10-24	22.02 2019-10-01	21.69 2019-10-31	-1.50	3.09	-5.00
2019 September	20	23.48 2019-09-16	20.85 2019-09-03	21.22 2019-09-03	21.90 2019-09-30	3.20	10.65	-1.74
2019 August	22	23.15 2019-08-02	20.25 2019-08-05	22.87 2019-08-01	21.34 2019-08-30	-6.69	1.22	-11.46
2019 July	22	23.37 2019-07-30	20.51 2019-07-19	22.10 2019-07-01	22.87 2019-07-31	3.48	5.75	-7.19
2019 June	20	22.23 2019-06-18	20.85 2019-06-05	21.36 2019-06-03	21.99 2019-06-28	2.95	4.07	-2.39
2019 May	22	22.50 2019-05-30	20.00 2019-05-01	20.66 2019-05-01	21.24 2019-05-31	2.81	8.91	-3.19
2019 April	21	21.62 2019-04-29	18.09 2019-04-01	18.89 2019-04-01	20.74 2019-04-30	9.79	14.45	-4.24
2019 March	21	20.78 2019-03-01	18.45 2019-03-13	20.78 2019-03-01	18.59 2019-03-29	-10.54	0.00	-11.21
2019 February	19	21.39 2019-02-13	18.40 2019-02-04	19.08 2019-02-01	20.42 2019-02-28	7.02	12.11	-3.56
2019 January	21	20.94 2019-01-10	17.30 2019-01-02	18.07 2019-01-02	18.83 2019-01-31	4.21	15.88	-4.26
2018 December	19	21.27 2018-12-12	18.10 2018-12-28	20.63 2018-12-03	18.21 2018-12-31	-11.73	3.10	-12.26
2018 November	21	21.98 2018-11-13	20.06 2018-11-02	20.20 2018-11-01	20.62 2018-11-30	2.08	8.81	-0.69
2018 October	23	25.28 2018-10-01	19.92 2018-10-26	24.50 2018-10-01	20.26 2018-10-31	-17.31	3.18	-18.69
2018 September	19	26.20 2018-09-06	23.00 2018-09-28	26.10 2018-09-04	23.80 2018-09-28	-8.81	0.38	-11.88
2018 August	23	26.50 2018-08-03	24.80 2018-08-10	26.40 2018-08-01	26.05 2018-08-31	-1.33	0.38	-6.06
2018 July	21	27.00 2018-07-24	25.55 2018-07-19	26.30 2018-07-02	26.30 2018-07-31	0.00	2.66	-2.85
2018 June	21	27.05 2018-06-22	25.50 2018-06-26	26.00 2018-06-01	26.00 2018-06-29	0.00	4.04	-1.92
2018 May	22	26.55 2018-05-08	25.60 2018-05-07	26.45 2018-05-01	25.95 2018-05-31	-1.89	0.38	-3.21
2018 April	21	26.60 2018-04-25	23.60 2018-04-02	24.00 2018-04-02	26.35 2018-04-30	9.79	10.83	-1.67
2018 March	21	25.25 2018-03-20	23.40 2018-03-02	24.60 2018-03-01	24.15 2018-03-29	-1.83	2.64	-4.88
2018 February	19	25.70 2018-02-12	24.28 2018-02-26	24.98 2018-02-01	24.70 2018-02-28	-1.12	2.88	-2.80
2018 January	21	26.65 2018-01-26	24.15 2018-01-05	25.25 2018-01-02	25.15 2018-01-31	-0.40	5.54	-4.36
2017 December	20	26.60 2017-12-18	24.20 2017-12-12	25.10 2017-12-01	25.25 2017-12-29	0.60	5.98	-3.59
2017 November	21	26.40 2017-11-01	24.15 2017-11-14	25.65 2017-11-01	25.30 2017-11-30	-1.36	2.92	-5.85
2017 October	22	26.95 2017-10-26	24.25 2017-10-31	25.05 2017-10-02	25.50 2017-10-31	1.80	7.58	-3.19
2017 September	20	25.15 2017-09-29	23.70 2017-09-06	24.30 2017-09-01	24.90 2017-09-29	2.47	3.50	-2.47
2017 August	23	26.55 2017-08-02	24.05 2017-08-30	25.24 2017-08-01	24.45 2017-08-31	-3.13	5.19	-4.71
2017 July	20	25.55 2017-07-31	22.15 2017-07-11	22.80 2017-07-03	25.00 2017-07-31	9.65	12.06	-2.85
2017 June	22	23.00 2017-06-21	20.40 2017-06-16	21.20 2017-06-01	22.85 2017-06-30	7.78	8.49	-3.77
2017 May	22	22.35 2017-05-25	19.93 2017-05-30	22.10 2017-05-01	21.10 2017-05-31	-4.52	1.13	-9.82
2017 April	19	23.00 2017-04-26	19.05 2017-04-06	22.25 2017-04-03	21.45 2017-04-28	-3.60	3.37	-14.38
2017 March	23	22.65 2017-03-30	20.00 2017-03-10	22.05 2017-03-01	22.35 2017-03-31	1.36	2.72	-9.30
2017 February	19	23.40 2017-02-15	21.75 2017-02-02	22.16 2017-02-01	21.85 2017-02-28	-1.40	5.60	-1.85
2017 January	20	23.25 2017-01-10	21.70 2017-01-31	22.50 2017-01-03	21.95 2017-01-31	-2.44	3.33	-3.56
2016 December	21	23.75 2016-12-15	21.05 2016-12-02	22.40 2016-12-01	22.40 2016-12-30	0.00	6.03	-6.03
2016 November	21	22.95 2016-11-30	18.05 2016-11-07	20.82 2016-11-01	22.25 2016-11-30	6.87	10.23	-13.30
2016 October	21	21.36 2016-10-25	19.31 2016-10-04	19.64 2016-10-03	20.90 2016-10-31	6.42	8.76	-1.68
2016 September	21	23.73 2016-09-08	19.59 2016-09-30	20.12 2016-09-01	19.75 2016-09-30	-1.84	17.94	-2.63
2016 August	23	20.71 2016-08-30	18.92 2016-08-17	19.34 2016-08-01	20.39 2016-08-31	5.43	7.08	-2.17
2016 July	20	19.64 2016-07-21	17.59 2016-07-11	17.90 2016-07-01	19.34 2016-07-29	8.04	9.72	-1.73
2016 June	22	19.93 2016-06-07	17.25 2016-06-17	18.68 2016-06-01	18.05 2016-06-30	-3.37	6.69	-7.66
2016 May	21	19.95 2016-05-26	17.67 2016-05-02	17.67 2016-05-02	18.85 2016-05-31	6.68	12.90	0.00
2016 April	21	18.25 2016-04-07	17.05 2016-04-28	17.49 2016-04-01	17.78 2016-04-29	1.66	4.35	-2.52
2016 March	22	17.80 2016-03-02	16.60 2016-03-04	17.80 2016-03-01	17.32 2016-03-31	-2.70	0.00	-6.74
2016 February	20	17.95 2016-02-25	16.79 2016-02-18	17.51 2016-02-01	17.59 2016-02-29	0.46	2.51	-4.11
2016 January	19	18.11 2016-01-11	16.92 2016-01-26	17.89 2016-01-04	17.35 2016-01-29	-3.02	1.23	-5.42
2015 December	22	17.95 2015-12-08	16.51 2015-12-23	17.69 2015-12-01	17.84 2015-12-31	0.85	1.47	-6.67
2015 November	20	18.45 2015-11-18	17.28 2015-11-16	17.85 2015-11-02	17.77 2015-11-30	-0.45	3.36	-3.19
2015 October	22	18.00 2015-10-28	16.24 2015-10-02	17.00 2015-10-01	17.80 2015-10-30	4.71	5.88	-4.47
2015 September	21	17.45 2015-09-01	15.10 2015-09-14	17.36 2015-09-01	16.86 2015-09-30	-2.88	0.52	-13.02
2015 August	21	17.50 2015-08-18	16.65 2015-08-03	16.65 2015-08-03	17.41 2015-08-31	4.56	5.11	0.00
2015 July	22	18.00 2015-07-29	16.10 2015-07-13	16.38 2015-07-01	17.00 2015-07-31	3.79	9.89	-1.71
2015 June	22	17.52 2015-06-04	16.02 2015-06-26	17.25 2015-06-01	16.18 2015-06-30	-6.20	1.57	-7.13
2015 May	20	18.00 2015-05-21	16.62 2015-05-12	16.93 2015-05-01	17.25 2015-05-29	1.89	6.32	-1.83
2015 April	21	17.35 2015-04-29	16.66 2015-04-23	16.96 2015-04-01	17.13 2015-04-30	1.00	2.30	-1.77
2015 March	22	17.46 2015-03-24	16.31 2015-03-03	16.51 2015-03-02	17.10 2015-03-31	3.57	5.75	-1.21
2015 February	19	17.38 2015-02-04	16.55 2015-02-09	17.28 2015-02-02	16.75 2015-02-27	-3.07	0.58	-4.22
2015 January	20	17.50 2015-01-26	16.41 2015-01-08	16.71 2015-01-02	17.35 2015-01-30	3.83	4.73	-1.80
2014 December	22	17.21 2014-12-31	15.50 2014-12-24	16.88 2014-12-01	17.00 2014-12-31	0.71	1.95	-8.18
2014 November	19	17.00 2014-11-19	16.31 2014-11-03	16.74 2014-11-03	16.77 2014-11-28	0.18	1.55	-2.57
2014 October	23	16.75 2014-10-31	15.95 2014-10-01	16.25 2014-10-01	16.74 2014-10-31	3.02	3.08	-1.85
2014 September	21	17.00 2014-09-02	15.61 2014-09-18	17.00 2014-09-02	16.31 2014-09-30	-4.06	0.00	-8.18
2014 August	21	16.69 2014-08-28	15.33 2014-08-21	15.54 2014-08-01	16.57 2014-08-29	6.63	7.40	-1.35
2014 July	22	17.00 2014-07-03	15.50 2014-07-31	16.70 2014-07-01	15.71 2014-07-31	-5.93	1.80	-7.19
2014 June	21	16.95 2014-06-26	16.06 2014-06-19	16.25 2014-06-02	16.54 2014-06-30	1.78	4.31	-1.17
2014 May	21	16.62 2014-05-05	16.03 2014-05-30	16.41 2014-05-01	16.35 2014-05-30	-0.37	1.28	-2.32
2014 April	21	16.83 2014-04-11	15.85 2014-04-02	16.23 2014-04-01	16.57 2014-04-30	2.09	3.70	-2.34
2014 March	21	17.06 2014-03-06	15.70 2014-03-19	16.08 2014-03-03	16.48 2014-03-31	2.49	6.09	-2.36
2014 February	19	16.49 2014-02-14	15.35 2014-02-10	16.23 2014-02-03	16.38 2014-02-28	0.92	1.60	-5.42
2014 January	21	17.50 2014-01-03	15.80 2014-01-31	16.37 2014-01-02	16.20 2014-01-31	-1.04	6.90	-3.48
2013 December	21	16.45 2013-12-02	15.45 2013-12-17	16.19 2013-12-02	16.35 2013-12-31	0.99	1.61	-4.57
2013 November	20	17.63 2013-11-11	15.71 2013-11-01	16.47 2013-11-01	16.46 2013-11-29	-0.06	7.04	-4.61
2013 October	23	17.78 2013-10-18	15.50 2013-10-30	17.49 2013-10-01	16.73 2013-10-31	-4.35	1.66	-11.38
2013 September	20	18.00 2013-09-25	15.90 2013-09-10	16.31 2013-09-03	17.45 2013-09-30	6.99	10.36	-2.51
2013 August	22	16.29 2013-08-20	14.81 2013-08-01	14.81 2013-08-01	16.27 2013-08-30	9.86	9.99	0.00
2013 July	22	15.27 2013-07-31	12.79 2013-07-01	12.79 2013-07-01	14.81 2013-07-31	15.79	19.39	0.00
2013 June	20	15.60 2013-06-03	12.52 2013-06-28	15.60 2013-06-03	12.68 2013-06-28	-18.72	0.00	-19.74
2013 May	22	16.20 2013-05-17	14.70 2013-05-24	14.80 2013-05-01	15.80 2013-05-31	6.76	9.46	-0.68
2013 April	22	15.25 2013-04-12	13.88 2013-04-30	14.75 2013-04-01	14.84 2013-04-30	0.61	3.39	-5.90
2013 March	20	15.00 2013-03-08	13.67 2013-03-15	14.15 2013-03-01	14.79 2013-03-28	4.52	6.01	-3.39
2013 February	19	15.15 2013-02-06	12.49 2013-02-01	12.49 2013-02-01	14.15 2013-02-28	13.29	21.30	0.00
2013 January	21	12.44 2013-01-31	9.49 2013-01-02	9.68 2013-01-02	12.38 2013-01-31	27.89	28.51	-1.96
2012 December	20	10.25 2012-12-27	8.25 2012-12-04	8.50 2012-12-03	9.64 2012-12-31	13.41	20.59	-2.94
2012 November	21	8.89 2012-11-01	7.71 2012-11-09	8.71 2012-11-01	8.50 2012-11-30	-2.41	2.07	-11.48
2012 October	21	11.15 2012-10-01	8.75 2012-10-31	10.80 2012-10-01	8.84 2012-10-31	-18.15	3.24	-18.98
2012 September	19	11.29 2012-09-28	8.51 2012-09-04	8.78 2012-09-04	11.00 2012-09-28	25.28	28.59	-3.08
2012 August	23	8.95 2012-08-16	8.03 2012-08-03	8.03 2012-08-01	8.75 2012-08-31	8.97	11.46	0.00
2012 July	21	9.07 2012-07-05	7.98 2012-07-30	8.01 2012-07-02	8.03 2012-07-31	0.25	13.23	-0.37
2012 June	21	8.33 2012-06-25	7.50 2012-06-14	7.50 2012-06-01	8.03 2012-06-29	7.07	11.07	0.00
2012 May	22	7.99 2012-05-07	7.45 2012-05-03	7.70 2012-05-01	7.58 2012-05-31	-1.56	3.77	-3.25
2012 April	20	9.05 2012-04-03	7.51 2012-04-10	8.79 2012-04-02	7.73 2012-04-30	-12.06	2.96	-14.56
2012 March	22	9.40 2012-03-23	8.30 2012-03-05	8.65 2012-03-01	8.77 2012-03-30	1.39	8.67	-4.05
2012 February	20	8.82 2012-02-27	7.45 2012-02-02	7.61 2012-02-01	8.65 2012-02-29	13.67	15.90	-2.10
2012 January	20	9.84 2012-01-25	7.51 2012-01-31	8.35 2012-01-03	7.57 2012-01-31	-9.34	17.84	-10.06
2011 December	21	8.56 2011-12-01	7.90 2011-12-13	8.56 2011-12-01	8.25 2011-12-30	-3.62	0.00	-7.71
2011 November	21	9.17 2011-11-01	8.00 2011-11-25	9.00 2011-11-01	8.64 2011-11-30	-4.00	1.89	-11.11
2011 October	21	13.87 2011-10-25	8.80 2011-10-27	12.72 2011-10-03	9.16 2011-10-31	-27.99	9.04	-30.82
2011 September	21	15.08 2011-09-20	12.00 2011-09-12	14.38 2011-09-01	12.85 2011-09-30	-10.64	4.87	-16.55
2011 August	23	19.24 2011-08-01	14.27 2011-08-22	19.24 2011-08-01	14.30 2011-08-31	-25.68	0.00	-25.83
2011 July	20	27.11 2011-07-07	18.29 2011-07-28	26.32 2011-07-01	18.91 2011-07-29	-28.15	3.00	-30.51
2011 June	22	27.24 2011-06-29	22.94 2011-06-09	26.09 2011-06-01	26.31 2011-06-30	0.84	4.41	-12.07
2011 May	21	27.55 2011-05-02	24.06 2011-05-24	27.27 2011-05-02	26.12 2011-05-31	-4.22	1.03	-11.77
2011 April	20	29.50 2011-04-11	25.26 2011-04-14	28.01 2011-04-01	27.24 2011-04-29	-2.75	5.32	-9.82
2011 March	23	28.00 2011-03-31	24.37 2011-03-16	27.44 2011-03-01	28.00 2011-03-31	2.04	2.04	-11.19
2011 February	19	27.75 2011-02-14	25.75 2011-02-04	26.51 2011-02-01	27.50 2011-02-28	3.73	4.68	-2.87
2011 January	20	28.48 2011-01-04	24.84 2011-01-21	27.63 2011-01-03	26.43 2011-01-31	-4.34	3.08	-10.10
2010 December	22	27.95 2010-12-31	26.18 2010-12-01	26.50 2010-12-01	27.41 2010-12-31	3.43	5.47	-1.21
2010 November	21	26.45 2010-11-29	24.81 2010-11-15	25.75 2010-11-01	26.20 2010-11-30	1.75	2.72	-3.65
2010 October	21	25.75 2010-10-29	22.82 2010-10-04	23.20 2010-10-01	25.75 2010-10-29	10.99	10.99	-1.64
2010 September	21	23.70 2010-09-27	20.42 2010-09-01	20.62 2010-09-01	23.16 2010-09-30	12.32	14.94	-0.97
2010 August	22	24.59 2010-08-09	20.01 2010-08-24	23.18 2010-08-02	20.37 2010-08-31	-12.12	6.08	-13.68
2010 July	21	22.99 2010-07-30	20.00 2010-07-20	22.14 2010-07-01	22.90 2010-07-30	3.43	3.84	-9.67
2010 June	22	24.38 2010-06-03	21.65 2010-06-07	24.27 2010-06-01	22.13 2010-06-30	-8.82	0.45	-10.80
2010 May	20	25.96 2010-05-03	20.45 2010-05-06	25.59 2010-05-03	24.42 2010-05-28	-4.57	1.45	-20.09
2010 April	21	26.64 2010-04-23	24.68 2010-04-09	25.55 2010-04-01	25.58 2010-04-30	0.12	4.27	-3.41
2010 March	23	36.50 2010-03-11	24.92 2010-03-31	35.21 2010-03-01	25.37 2010-03-31	-27.95	3.66	-29.22
2010 February	19	35.25 2010-02-26	29.00 2010-02-05	31.09 2010-02-01	35.22 2010-02-26	13.28	13.38	-6.72
2010 January	19	35.94 2010-01-04	30.16 2010-01-28	35.18 2010-01-04	31.45 2010-01-29	-10.60	2.16	-14.27
2009 December	22	39.39 2009-12-08	32.94 2009-12-18	33.33 2009-12-01	34.88 2009-12-31	4.65	18.18	-1.17
2009 November	20	34.99 2009-11-12	27.77 2009-11-03	32.03 2009-11-02	33.05 2009-11-30	3.18	9.24	-13.30
2009 October	22	38.00 2009-10-15	31.45 2009-10-30	37.52 2009-10-01	31.95 2009-10-30	-14.85	1.28	-16.18
2009 September	21	39.00 2009-09-18	35.31 2009-09-01	37.50 2009-09-01	38.64 2009-09-30	3.04	4.00	-5.84
2009 August	21	38.05 2009-08-12	35.15 2009-08-21	36.50 2009-08-03	36.53 2009-08-31	0.08	4.25	-3.70
2009 July	22	38.98 2009-07-02	34.26 2009-07-10	37.57 2009-07-01	36.93 2009-07-31	-1.70	3.75	-8.81
2009 June	22	40.00 2009-06-12	29.80 2009-06-03	30.68 2009-06-01	37.24 2009-06-30	21.38	30.38	-2.87
2009 May	20	33.00 2009-05-21	24.00 2009-05-06	25.00 2009-05-01	30.79 2009-05-29	23.16	32.00	-4.00
2009 April	21	25.25 2009-04-30	22.00 2009-04-20	24.00 2009-04-01	25.25 2009-04-30	5.21	5.21	-8.33
2009 March	22	25.55 2009-03-02	23.50 2009-03-20	25.50 2009-03-02	24.00 2009-03-31	-5.88	0.20	-7.84
2009 February	19	27.88 2009-02-25	25.50 2009-02-26	27.00 2009-02-02	27.00 2009-02-27	0.00	3.26	-5.56
2009 January	20	29.25 2009-01-07	26.75 2009-01-14	27.00 2009-01-02	27.00 2009-01-30	0.00	8.33	-0.93
2008 December	22	29.75 2008-12-09	27.00 2008-12-31	29.25 2008-12-01	27.00 2008-12-31	-7.69	1.71	-7.69
2008 November	19	29.75 2008-11-21	29.00 2008-11-25	29.50 2008-11-03	29.50 2008-11-28	0.00	0.85	-1.69
2008 October	23	30.25 2008-10-17	29.50 2008-10-31	30.00 2008-10-01	29.50 2008-10-31	-1.67	0.83	-1.67
2008 September	21	30.50 2008-09-30	29.78 2008-09-30	30.00 2008-09-02	30.50 2008-09-30	1.67	1.67	-0.73
2008 August	21	31.75 2008-08-27	30.00 2008-08-22	31.00 2008-08-01	30.25 2008-08-29	-2.42	2.42	-3.23
2008 July	22	31.00 2008-07-31	29.00 2008-07-03	29.55 2008-07-01	31.00 2008-07-31	4.91	4.91	-1.86
2008 June	21	33.96 2008-06-05	29.10 2008-06-26	31.00 2008-06-02	30.00 2008-06-30	-3.23	9.55	-6.13
2008 May	21	31.00 2008-05-23	30.00 2008-05-21	30.05 2008-05-01	30.99 2008-05-30	3.13	3.16	-0.17
2008 April	22	31.00 2008-04-17	30.05 2008-04-30	30.10 2008-04-01	30.05 2008-04-30	-0.17	2.99	-0.17
2008 March	20	31.00 2008-03-11	30.10 2008-03-31	30.55 2008-03-03	30.10 2008-03-31	-1.47	1.47	-1.47
2008 February	20	31.50 2008-02-20	29.50 2008-02-04	29.50 2008-02-01	30.55 2008-02-29	3.56	6.78	0.00
2008 January	21	30.50 2008-01-09	29.50 2008-01-31	30.00 2008-01-02	29.50 2008-01-31	-1.67	1.67	-1.67
2007 December	20	33.25 2007-12-10	30.00 2007-12-31	31.50 2007-12-03	30.00 2007-12-31	-4.76	5.56	-4.76
2007 November	21	34.00 2007-11-23	31.50 2007-11-30	31.50 2007-11-01	31.50 2007-11-30	0.00	7.94	0.00
2007 October	23	32.00 2007-10-15	31.25 2007-10-11	31.45 2007-10-01	31.75 2007-10-31	0.95	1.75	-0.64
2007 September	19	33.40 2007-09-06	31.22 2007-09-13	31.31 2007-09-04	31.74 2007-09-28	1.37	6.68	-0.29
2007 August	23	33.00 2007-08-27	29.70 2007-08-01	30.50 2007-08-01	31.31 2007-08-31	2.66	8.20	-2.62
2007 July	21	32.80 2007-07-03	28.00 2007-07-11	32.70 2007-07-02	30.00 2007-07-31	-8.26	0.31	-14.37
2007 June	21	33.50 2007-06-25	31.00 2007-06-28	33.20 2007-06-01	32.78 2007-06-29	-1.27	0.90	-6.63
2007 May	22	35.60 2007-05-29	32.71 2007-05-02	33.81 2007-05-01	33.35 2007-05-31	-1.36	5.29	-3.25
2007 April	20	33.81 2007-04-02	31.90 2007-04-19	33.81 2007-04-02	33.76 2007-04-30	-0.15	0.00	-5.65
2007 March	22	35.14 2007-03-05	33.67 2007-03-27	34.76 2007-03-01	33.81 2007-03-30	-2.73	1.09	-3.14
2007 February	19	35.24 2007-02-12	34.29 2007-02-16	35.00 2007-02-01	34.43 2007-02-28	-1.63	0.69	-2.03
2007 January	20	36.19 2007-01-04	34.81 2007-01-03	34.81 2007-01-03	35.00 2007-01-31	0.55	3.96	0.00
2006 December	20	36.43 2006-12-08	34.81 2006-12-29	35.38 2006-12-01	34.81 2006-12-29	-1.61	2.97	-1.61
2006 November	21	37.14 2006-11-16	34.86 2006-11-17	35.71 2006-11-01	35.29 2006-11-30	-1.18	4.00	-2.38
2006 October	22	36.43 2006-10-31	35.24 2006-10-05	35.24 2006-10-02	36.43 2006-10-31	3.38	3.38	0.00
2006 September	20	35.48 2006-09-26	34.76 2006-09-14	35.24 2006-09-01	35.29 2006-09-29	0.14	0.68	-1.36
2006 August	23	35.59 2006-08-22	35.05 2006-08-15	35.24 2006-08-01	35.24 2006-08-31	0.00	0.99	-0.54
2006 July	20	36.43 2006-07-06	35.24 2006-07-31	35.48 2006-07-03	35.24 2006-07-31	-0.68	2.68	-0.68
2006 June	22	37.14 2006-06-08	34.67 2006-06-02	34.71 2006-06-01	35.24 2006-06-30	1.53	7.00	-0.12
2006 May	22	34.76 2006-05-31	32.43 2006-05-11	32.62 2006-05-01	34.71 2006-05-31	6.41	6.56	-0.58
2006 April	19	32.62 2006-04-28	30.48 2006-04-03	30.48 2006-04-03	32.62 2006-04-28	7.02	7.02	0.00
2006 March	23	32.86 2006-03-02	30.29 2006-03-23	32.62 2006-03-01	30.95 2006-03-31	-5.12	0.74	-7.14
2006 February	19	33.81 2006-02-03	31.48 2006-02-09	33.81 2006-02-01	32.62 2006-02-28	-3.52	0.00	-6.89
2006 January	20	34.00 2006-01-19	32.86 2006-01-30	32.86 2006-01-03	33.57 2006-01-31	2.16	3.47	0.00
2005 December	21	34.29 2005-12-06	32.86 2005-12-30	33.90 2005-12-01	32.86 2005-12-30	-3.07	1.15	-3.07
2005 November	21	35.00 2005-11-10	32.81 2005-11-22	34.52 2005-11-01	33.48 2005-11-30	-3.01	1.39	-4.95
2005 October	21	36.14 2005-10-04	34.05 2005-10-17	35.76 2005-10-03	34.52 2005-10-31	-3.47	1.06	-4.78
2005 September	21	37.38 2005-09-02	35.76 2005-09-29	37.38 2005-09-01	36.14 2005-09-30	-3.32	0.00	-4.33
2005 August	23	38.81 2005-08-03	36.67 2005-08-30	38.10 2005-08-01	37.48 2005-08-31	-1.63	1.86	-3.75
2005 July	20	40.19 2005-07-12	38.10 2005-07-29	40.19 2005-07-01	38.10 2005-07-29	-5.20	0.00	-5.20
2005 June	22	41.67 2005-06-15	39.05 2005-06-22	41.57 2005-06-01	39.76 2005-06-30	-4.35	0.24	-6.06
2005 May	21	39.59 2005-05-31	36.28 2005-05-02	36.28 2005-05-02	39.59 2005-05-31	9.12	9.12	0.00
2005 April	21	37.64 2005-04-18	35.37 2005-04-28	37.19 2005-04-01	36.37 2005-04-29	-2.20	1.21	-4.89
2005 March	22	40.14 2005-03-02	37.19 2005-03-15	39.46 2005-03-01	37.46 2005-03-31	-5.07	1.72	-5.75
2005 February	19	42.63 2005-02-14	39.00 2005-02-23	42.63 2005-02-01	39.91 2005-02-28	-6.38	0.00	-8.52
2005 January	20	45.35 2005-01-12	39.91 2005-01-07	39.91 2005-01-03	44.42 2005-01-31	11.30	13.63	0.00
2004 December	22	41.04 2004-12-23	38.37 2004-12-01	38.55 2004-12-01	40.82 2004-12-31	5.89	6.46	-0.47
2004 November	21	40.36 2004-11-26	38.32 2004-11-30	39.46 2004-11-01	38.55 2004-11-30	-2.31	2.28	-2.89
2004 October	21	39.91 2004-10-08	38.10 2004-10-25	39.00 2004-10-01	39.46 2004-10-29	1.18	2.33	-2.31
2004 September	21	39.00 2004-09-30	37.82 2004-09-09	38.50 2004-09-01	39.00 2004-09-30	1.30	1.30	-1.77
2004 August	22	42.63 2004-08-12	37.87 2004-08-31	39.91 2004-08-02	37.87 2004-08-31	-5.11	6.82	-5.11
2004 July	21	40.82 2004-07-30	36.51 2004-07-09	37.19 2004-07-01	39.91 2004-07-30	7.31	9.76	-1.83
2004 June	21	37.41 2004-06-07	36.51 2004-06-28	37.19 2004-06-01	36.85 2004-06-30	-0.91	0.59	-1.83
2004 May	20	37.64 2004-05-26	36.28 2004-05-18	37.41 2004-05-03	37.19 2004-05-28	-0.59	0.61	-3.02
2004 April	21	39.91 2004-04-26	37.19 2004-04-29	38.55 2004-04-01	37.64 2004-04-30	-2.36	3.53	-3.53
2004 March	23	44.44 2004-03-03	38.10 2004-03-25	38.10 2004-03-01	39.00 2004-03-31	2.36	16.64	0.00
2004 February	19	45.35 2004-02-18	31.79 2004-02-02	31.79 2004-02-02	38.10 2004-02-27	19.85	42.65	0.00
2004 January	20	34.47 2004-01-29	29.48 2004-01-07	29.48 2004-01-02	31.79 2004-01-30	7.84	16.93	0.00
2003 December	22	30.84 2003-12-19	29.02 2003-12-04	30.16 2003-12-01	30.39 2003-12-31	0.76	2.25	-3.78
2003 November	19	30.16 2003-11-28	28.91 2003-11-04	29.48 2003-11-03	30.16 2003-11-28	2.31	2.31	-1.93
2003 October	23	30.39 2003-10-30	29.48 2003-10-08	30.39 2003-10-01	29.50 2003-10-31	-2.93	0.00	-2.99
2003 September	21	30.61 2003-09-25	28.23 2003-09-08	28.57 2003-09-02	30.27 2003-09-30	5.95	7.14	-1.19
2003 August	21	29.48 2003-08-28	27.32 2003-08-07	27.32 2003-08-01	28.57 2003-08-29	4.58	7.91	0.00
2003 July	22	29.02 2003-07-29	26.30 2003-07-08	26.30 2003-07-01	27.32 2003-07-31	3.88	10.34	0.00
2003 June	21	26.30 2003-06-30	23.36 2003-06-10	23.36 2003-06-02	26.30 2003-06-30	12.59	12.59	0.00
2003 May	21	23.36 2003-05-30	21.16 2003-05-01	21.16 2003-05-01	23.36 2003-05-30	10.40	10.40	0.00
2003 April	21	21.16 2003-04-30	20.95 2003-04-25	21.01 2003-04-01	21.16 2003-04-30	0.71	0.71	-0.29
2003 March	21	21.16 2003-03-12	20.52 2003-03-31	20.73 2003-03-03	21.01 2003-03-31	1.35	2.07	-1.01
2003 February	19	20.95 2003-02-28	20.30 2003-02-12	20.95 2003-02-03	20.95 2003-02-28	0.00	0.00	-3.10
2003 January	21	22.03 2003-01-06	20.30 2003-01-09	20.95 2003-01-02	20.95 2003-01-31	0.00	5.16	-3.10
2002 December	21	20.30 2002-12-31	20.30 2002-12-31	20.30 2002-12-02	20.30 2002-12-31	0.00	0.00	0.00
2002 November	20	20.30 2002-11-29	20.30 2002-11-29	20.30 2002-11-01	20.30 2002-11-29	0.00	0.00	0.00
2002 October	23	20.30 2002-10-31	19.87 2002-10-18	19.87 2002-10-01	20.30 2002-10-31	2.16	2.16	0.00
2002 September	20	21.60 2002-09-17	19.00 2002-09-06	19.00 2002-09-03	19.87 2002-09-30	4.58	13.68	0.00
2002 August	22	19.00 2002-08-30	19.00 2002-08-30	19.00 2002-08-01	19.00 2002-08-30	0.00	0.00	0.00
2002 July	22	19.11 2002-07-31	19.05 2002-07-01	19.05 2002-07-01	19.11 2002-07-31	0.31	0.31	0.00
2002 June	20	19.05 2002-06-28	18.57 2002-06-07	18.57 2002-06-03	19.05 2002-06-28	2.58	2.58	0.00
2002 May	22	21.60 2002-05-08	17.73 2002-05-21	19.74 2002-05-01	18.57 2002-05-31	-5.93	9.42	-10.18
2002 April	22	21.60 2002-04-30	16.95 2002-04-08	16.95 2002-04-01	21.60 2002-04-30	27.43	27.43	0.00
2002 March	20	17.71 2002-03-06	16.95 2002-03-28	17.71 2002-03-01	16.95 2002-03-28	-4.29	0.00	-4.29
2002 February	19	17.71 2002-02-28	16.72 2002-02-26	17.28 2002-02-01	17.71 2002-02-28	2.49	2.49	-3.24
2002 January	21	17.71 2002-01-22	16.65 2002-01-18	16.84 2002-01-02	17.28 2002-01-31	2.61	5.17	-1.13
2001 December	20	17.28 2001-12-14	15.98 2001-12-06	17.28 2001-12-03	16.84 2001-12-31	-2.55	0.00	-7.52
2001 November	21	17.28 2001-11-30	16.41 2001-11-09	16.41 2001-11-01	17.28 2001-11-30	5.30	5.30	0.00
2001 October	23	16.41 2001-10-31	16.41 2001-10-31	16.41 2001-10-01	16.41 2001-10-31	0.00	0.00	0.00
2001 September	15	19.33 2001-09-05	15.12 2001-09-24	19.33 2001-09-04	16.41 2001-09-28	-15.11	0.00	-21.78
2001 August	23	19.33 2001-08-31	19.33 2001-08-31	19.33 2001-08-01	19.33 2001-08-31	0.00	0.00	0.00
2001 July	21	19.33 2001-07-31	16.47 2001-07-20	16.50 2001-07-02	19.33 2001-07-31	17.15	17.15	-0.18
2001 June	21	16.87 2001-06-21	16.45 2001-06-20	16.45 2001-06-01	16.50 2001-06-29	0.30	2.55	0.00
2001 May	22	16.87 2001-05-16	15.43 2001-05-14	15.63 2001-05-01	16.45 2001-05-31	5.25	7.93	-1.28
2001 April	20	16.95 2001-04-05	15.63 2001-04-30	15.63 2001-04-02	15.63 2001-04-30	0.00	8.45	0.00
2001 March	22	16.04 2001-03-22	15.63 2001-03-30	15.84 2001-03-01	15.63 2001-03-30	-1.33	1.26	-1.33
2001 February	19	16.45 2001-02-27	15.63 2001-02-16	16.45 2001-02-01	15.84 2001-02-28	-3.71	0.00	-4.98
2001 January	21	16.45 2001-01-31	16.45 2001-01-31	16.45 2001-01-02	16.45 2001-01-31	0.00	0.00	0.00
2000 December	20	18.10 2000-12-18	15.63 2000-12-13	15.63 2000-12-01	16.45 2000-12-29	5.25	15.80	0.00
2000 November	21	16.87 2000-11-03	15.48 2000-11-02	15.48 2000-11-01	15.63 2000-11-30	0.97	8.98	0.00
2000 October	22	16.87 2000-10-11	15.48 2000-10-31	15.63 2000-10-02	15.48 2000-10-31	-0.96	7.93	-0.96
2000 September	20	15.84 2000-09-22	15.48 2000-09-25	15.84 2000-09-01	15.63 2000-09-29	-1.33	0.00	-2.27
2000 August	23	15.84 2000-08-31	15.43 2000-08-22	15.73 2000-08-01	15.84 2000-08-31	0.70	0.70	-1.91
2000 July	20	15.73 2000-07-31	15.43 2000-07-19	15.43 2000-07-03	15.73 2000-07-31	1.94	1.94	0.00
2000 June	22	15.73 2000-06-13	15.32 2000-06-05	15.32 2000-06-01	15.48 2000-06-30	1.04	2.68	0.00
2000 May	22	15.73 2000-05-25	15.32 2000-05-31	15.73 2000-05-01	15.32 2000-05-31	-2.61	0.00	-2.61
2000 April	19	16.45 2000-04-10	15.63 2000-04-27	16.45 2000-04-03	15.73 2000-04-28	-4.38	0.00	-4.98
2000 March	23	16.45 2000-03-31	15.63 2000-03-01	15.63 2000-03-01	16.45 2000-03-31	5.25	5.25	0.00
2000 February	20	16.45 2000-02-28	15.63 2000-02-29	16.15 2000-02-01	15.63 2000-02-29	-3.22	1.86	-3.22
2000 January	20	16.15 2000-01-31	15.55 2000-01-03	15.55 2000-01-03	16.15 2000-01-31	3.86	3.86	0.00
1999 December	22	15.63 1999-12-28	15.32 1999-12-01	15.32 1999-12-01	15.55 1999-12-31	1.50	2.02	0.00
1999 November	21	15.32 1999-11-30	14.25 1999-11-02	14.25 1999-11-01	15.32 1999-11-30	7.51	7.51	0.00
1999 October	21	14.25 1999-10-29	14.25 1999-10-29	14.25 1999-10-01	14.25 1999-10-29	0.00	0.00	0.00
1999 September	21	14.25 1999-09-30	13.39 1999-09-09	13.82 1999-09-01	14.25 1999-09-30	3.11	3.11	-3.11
1999 August	22	13.82 1999-08-31	13.06 1999-08-31	13.58 1999-08-02	13.82 1999-08-31	1.77	1.77	-3.83
1999 July	21	13.58 1999-07-30	13.39 1999-07-16	13.58 1999-07-01	13.58 1999-07-30	0.00	0.00	-1.40
1999 June	22	13.58 1999-06-30	12.24 1999-06-24	13.15 1999-06-01	13.58 1999-06-30	3.27	3.27	-6.92
1999 May	12	13.39 1999-05-17	12.63 1999-05-28	13.39 1999-05-13	12.63 1999-05-28	-5.68	0.00	-5.68

ORRF Dividends

This table shows historical dividends paid by ORRF.
There were at least 74 dividends paid by ORRF.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.14	4.80		105.32				0.61
2020-10-30	0.17000	4.88	quaterly	91	-	-	-	1.22
2020-07-31	0.17000	5.01	quaterly	91	2020-08-03	2020-08-10	2020-07-21	1.25
2020-05-01	0.17000	5.01	quaterly	91	2020-05-04	2020-05-11	2020-04-22	1.25
2020-01-31	0.17000	3.31	quaterly	91	2020-02-03	2020-02-10	2020-01-22	0.82
2019-11-01	0.15000	2.76	quaterly	91	2019-11-04	2019-11-12	2019-10-23	0.69
2019-08-02	0.15000	2.65	quaterly	95	2019-08-05	2019-08-12	2019-07-24	0.69
2019-04-29	0.15000	3.00	quaterly	87	2019-04-30	2019-07-05	2019-04-22	0.71
2019-02-01	0.15000	2.99	quaterly	98	2019-02-04	2019-02-11	2019-01-23	0.80
2018-10-26	0.13000	2.48	quaterly	92	2018-10-29	2018-11-05	2018-10-17	0.62
2018-07-26	0.13000	1.91	quaterly	94	2018-07-28	2018-08-03	2018-07-18	0.49
2018-04-23	0.13000	2.29	quaterly	80	2018-04-24	2018-05-02	2018-04-18	0.50
2018-02-02	0.12000	175.20	monthly	1	-	-	-	0.48
2018-02-01	0.12000	1.90	quaterly	90	2018-02-03	2018-02-09	2018-01-24	0.47
2017-11-03	0.12000	1.91	quaterly	91	2017-11-06	2017-11-15	2017-10-25	0.48
2017-08-04	0.10000	1.57	quaterly	92	2017-08-08	2017-08-15	2017-07-26	0.39
2017-05-04	0.10000	1.97	quaterly	85	2017-05-08	2017-05-15	2017-04-27	0.46
2017-02-08	0.10000	1.77	quaterly	93	2017-02-10	2017-02-17	2017-01-26	0.45
2016-11-07	0.09000	1.95	quaterly	91	2016-11-09	2016-11-18	2016-10-27	0.49
2016-08-08	0.09000	1.86	quaterly	91	2016-08-10	2016-08-19	2016-07-28	0.46
2016-05-09	0.09000	1.93	quaterly	91	2016-05-11	2016-05-20	2016-04-28	0.48
2016-02-08	0.08000	1.71	quaterly	98	2016-02-10	2016-02-19	2016-01-28	0.46
2015-11-02	0.08000	1.82	quaterly	89	2015-11-04	2015-11-13	2015-10-21	0.44
2015-08-05	0.07000	1.68	quaterly	91	2015-08-07	2015-08-20	2015-07-22	0.42
2015-05-06	0.07000	0.11	reintroduced	1365	2015-05-08	2015-05-21	2015-03-22	0.41
2011-08-10	0.23000	5.58	quaterly	91	2011-08-12	2011-08-24	2011-07-28	1.39
2011-05-11	0.23000	3.63	quaterly	91	2011-05-13	2011-05-25	2011-04-28	0.90
2011-02-09	0.23000	3.47	quaterly	92	2011-02-11	2011-02-23	2011-01-27	0.87
2010-11-09	0.22500	3.33	quaterly	97	2010-11-12	2010-11-24	2010-10-28	0.88
2010-08-04	0.22500	3.79	quaterly	91	2010-08-06	2010-08-18	2010-07-22	0.94
2010-05-05	0.22000	3.87	quaterly	84	2010-05-07	2010-05-19	2010-04-22	0.89
2010-02-10	0.22000	2.93	quaterly	92	2010-02-12	2010-02-24	2010-01-28	0.74
2009-11-10	0.22000	2.77	quaterly	90	2009-11-13	2009-11-25	2009-10-29	0.68
2009-08-12	0.22000	2.32	quaterly	91	2009-08-14	2009-08-26	2009-07-30	0.58
2009-05-13	0.22000	3.50	quaterly	91	-	-	-	0.87
2009-02-11	0.22000	3.03	quaterly	98	-	-	-	0.81
2008-11-05	0.22000	2.99	quaterly	91	-	-	-	0.75
2008-08-06	0.22000	2.87	quaterly	91	-	-	-	0.72
2008-05-07	0.22000	2.94	quaterly	91	-	-	-	0.73
2008-02-06	0.21000	2.63	quaterly	97	-	-	-	0.70
2007-11-01	0.21000	2.82	quaterly	85	-	-	-	0.66
2007-08-08	0.21000	2.67	quaterly	91	-	-	-	0.67
2007-05-09	0.20000	2.37	quaterly	91	-	-	-	0.59
2007-02-07	0.20000	2.23	quaterly	93	-	-	-	0.57
2006-11-06	0.19048	2.14	quaterly	91	-	-	-	0.53
2006-08-07	0.19048	2.17	quaterly	91	-	-	-	0.54
2006-05-08	0.19048	2.26	quaterly	91	-	-	-	0.56
2006-02-06	0.17143	3.13	custom	60	-	-	-	0.51
2005-12-08	0.15238	2.57	custom	65	-	-	-	0.46
2005-10-04	0.14286	1.59	quaterly	91	-	-	-	0.40
2005-07-05	0.13333	1.31	quaterly	95	-	-	-	0.34
2005-04-01	0.12698	1.48	quaterly	85	-	-	-	0.34
2005-01-06	0.11791	1.10	quaterly	98	-	-	-	0.30
2004-09-30	0.11791	1.20	quaterly	92	-	-	-	0.30
2004-06-30	0.10884	1.27	quaterly	85	-	-	-	0.30
2004-04-06	0.12001	1.17	quaterly	99	-	-	-	0.32
2003-12-29	0.10431	1.42	quaterly	88	-	-	-	0.34
2003-10-02	0.09524	1.23	quaterly	93	-	-	-	0.31
2003-07-01	0.09524	1.44	quaterly	92	-	-	-	0.36
2003-03-31	0.08638	1.67	quaterly	90	-	-	-	0.41
2002-12-31	0.08638	1.73	quaterly	90	-	-	-	0.43
2002-10-02	0.07775	1.60	quaterly	89	-	-	-	0.39
2002-07-05	0.07343	1.49	quaterly	94	-	-	-	0.38
2002-04-02	0.07343	1.66	quaterly	95	-	-	-	0.43
2001-12-28	0.06911	1.74	quaterly	86	-	-	-	0.41
2001-10-03	0.06479	1.55	quaterly	93	-	-	-	0.39
2001-07-02	0.06170	1.44	quaterly	95	-	-	-	0.37
2001-03-29	0.06170	1.56	quaterly	91	-	-	-	0.39
2000-12-28	0.15026	3.83	quaterly	87	-	-	-	0.91
2000-10-02	0.14007	3.48	quaterly	94	-	-	-	0.90
2000-06-30	0.14007	3.63	quaterly	91	-	-	-	0.90
2000-03-31	0.14000	3.34	quaterly	93	-	-	-	0.85
1999-12-29	0.05759	1.49	quaterly	91	-	-	-	0.37
1999-09-29	0.14012	3.90	quaterly	92	-	-	-	0.98
1999-06-29	0.13000	3.96	quaterly	0	-	-	-	1.00

ORRF Stock Splits

This table shows ORRF stock splits.
There were at least 6 stock splits in a history of ORRF stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		261333843750	100000000000
2007-05-23	105:100	105	100	no
2005-06-01	105:100	105	100	no
2004-02-11	2:1	2	1	no
2003-05-08	105:100	105	100	no
2001-07-30	105:100	105	100	no
1999-11-03	1075:1000	1075	1000	no

ORRF Basic Information

Ticker, symbol:

ORRF
Full title:

Orrstown Financial Services Inc
First trading day:

1999-05-13
Last trading day:

2023-02-23
Total trading days:

5,986
Last close price:

23.46 (+1.02%)
Market cap:

202M
Stock Exchange:

NasdaqCM
Sector:

Finance
Industry:

Major Banks
ORRF CEO:

Mr. Thomas Quinn
Full-time employees:

439
Address:

77 E King St, PO Box 250
Shippensburg
PENNSYLVANIA
17257
Description:

Orrstown Financial Services, Inc. operates as holding company, which engages in the provision of consumer and business financial services. The company is headquartered in Shippensburg, Pennsylvania and currently employs 367 full-time employees. The Bank is engaged in commercial banking and trust business. The firm operates through Community Banking segment. The Bank's activities involve accepting demand, time and savings deposits, and granting loans. The Bank grants commercial, residential, consumer and agribusiness loans in its market areas of Cumberland, Franklin, Lancaster and Perry Counties in Pennsylvania and in Washington County, Maryland. The firm's securities available for sale include debt and equity instruments. Through its trust department, the Bank renders services as trustee, executor, administrator, managing agent, custodian, investment advisor and other fiduciary activities authorized by law under the trade name, Orrstown Financial Advisors (OFA). OFA offers retail brokerage services through a third-party broker or dealer arrangement with Cetera Advisor Networks LLC.
Website:

https://investors.orrstown.com/CorporateProfile.aspx
Phone number:

18886777869

Best intraday sessions of ORRF

This table shows top 100 best intraday sessions of ORRF.

Position	Date	Percentage
1	2001-09-24	25.66
2	2009-05-19	13.79
3	2000-12-15	12.84
4	2021-03-05	12.78
5	2009-05-28	12.70
6	2004-08-04	11.89
7	2002-09-17	11.46
8	2009-11-05	11.34
9	2019-04-26	11.29
10	2005-01-12	11.10
11	2020-05-27	11.05
12	2022-04-20	10.86
13	2009-05-26	10.52
14	2009-12-18	10.08
15	2012-03-23	10.07
16	2012-12-21	9.65
17	2017-06-16	9.49
18	2016-11-22	9.35
19	2001-05-14	9.33
20	2020-03-30	9.13
21	2013-01-28	8.98
22	2020-04-27	8.73
23	2020-03-13	8.55
24	2020-03-02	8.48
25	2011-09-13	8.44
26	2010-03-22	8.42
27	2010-08-25	8.39
28	2010-05-10	8.26
29	2012-01-18	8.05
30	2020-06-15	7.98
31	2009-06-08	7.89
32	2011-09-12	7.84
33	2013-06-19	7.84
34	2020-05-13	7.74
35	2021-01-06	7.69
36	2009-05-20	7.63
37	2009-06-03	7.38
38	2009-06-11	7.35
39	2012-06-25	7.29
40	2018-10-10	7.22
41	2012-09-17	7.15
42	2020-05-29	6.98
43	2013-04-30	6.92
44	2010-02-12	6.84
45	2012-07-05	6.54
46	2022-10-13	6.36
47	2020-07-22	6.30
48	2009-06-25	6.27
49	2007-11-23	6.25
50	2020-11-03	6.17
51	2020-04-09	6.02
52	2006-06-08	5.96
53	2021-03-12	5.85
54	1999-08-31	5.82
55	2017-04-20	5.78
56	2009-07-15	5.78
57	2013-02-04	5.77
58	2020-06-25	5.76
59	2014-12-24	5.74
60	2016-06-06	5.73
61	2012-01-24	5.68
62	2011-12-14	5.67
63	2008-06-03	5.65
64	2011-06-27	5.61
65	2013-05-16	5.59
66	2013-07-01	5.55
67	2010-05-27	5.54
68	2020-11-09	5.53
69	2021-03-30	5.47
70	2020-04-08	5.43
71	2012-03-05	5.42
72	2009-01-07	5.41
73	2020-06-04	5.35
74	2020-12-15	5.35
75	2019-02-12	5.22
76	2021-01-22	5.20
77	2009-12-02	5.18
78	2010-05-21	5.17
79	2003-01-03	5.16
80	2020-05-04	5.12
81	2020-11-24	5.12
82	2011-01-25	5.12
83	2009-12-07	5.10
84	2004-12-06	5.08
85	2012-01-20	5.05
86	2020-04-21	5.04
87	2012-12-24	5.02
88	2021-02-24	5.01
89	1999-09-09	5.00
90	2013-02-05	5.00
91	2016-12-12	4.99
92	2009-06-04	4.95
93	2019-04-18	4.88
94	2011-11-30	4.85
95	2016-09-19	4.85
96	2022-12-16	4.84
97	2012-09-28	4.76
98	2004-03-25	4.75
99	2005-07-20	4.74
100	2021-03-25	4.71

Worst intraday sessions of ORRF

This table shows the worst 100 intraday sessions of ORRF.

Position	Date	Percentage
1	2011-10-27	-26.79
2	2020-03-16	-15.41
3	2001-07-18	-14.80
4	2004-02-27	-14.27
5	2018-10-24	-12.24
6	2011-07-18	-12.17
7	2020-04-13	-11.93
8	2010-03-23	-11.88
9	2020-05-28	-11.10
10	2004-02-26	-10.86
11	2020-03-18	-10.58
12	2020-04-16	-10.31
13	2020-06-10	-10.19
14	2007-07-10	-9.35
15	2020-11-04	-8.88
16	2020-05-19	-8.87
17	2013-06-18	-8.58
18	2012-01-25	-8.58
19	2020-05-05	-7.93
20	2020-05-12	-7.81
21	2011-07-15	-7.71
22	2020-03-23	-7.41
23	2016-09-15	-7.34
24	2020-05-01	-7.29
25	2011-09-30	-7.02
26	2007-07-03	-6.89
27	2020-12-18	-6.86
28	2021-03-31	-6.85
29	2020-06-24	-6.79
30	2015-09-08	-6.77
31	2009-12-15	-6.76
32	2018-12-24	-6.75
33	2020-07-01	-6.71
34	2004-07-26	-6.66
35	2007-07-25	-6.65
36	2010-08-19	-6.38
37	2020-05-26	-6.33
38	2007-12-19	-6.25
39	2009-05-22	-6.25
40	2017-04-05	-6.21
41	2010-05-26	-6.16
42	2012-04-10	-6.13
43	2016-11-07	-6.09
44	2011-09-20	-5.97
45	2007-11-21	-5.88
46	2013-06-28	-5.86
47	2013-03-15	-5.86
48	2009-07-02	-5.73
49	2011-09-09	-5.71
50	2017-05-09	-5.68
51	2012-10-03	-5.67
52	2011-08-08	-5.63
53	2011-11-14	-5.62
54	2009-10-30	-5.61
55	2009-02-24	-5.56
56	2009-06-29	-5.49
57	2020-03-12	-5.40
58	2003-08-08	-5.39
59	2020-11-12	-5.37
60	2020-05-11	-5.36
61	2003-09-19	-5.31
62	2011-08-25	-5.24
63	2020-06-11	-5.24
64	2011-09-21	-5.14
65	2012-09-19	-5.14
66	2020-06-17	-5.13
67	2021-01-26	-5.08
68	2010-01-21	-5.07
69	2010-05-06	-5.07
70	2013-06-03	-5.06
71	2002-05-08	-5.00
72	2013-06-17	-5.00
73	2020-02-27	-4.97
74	2020-12-16	-4.92
75	2011-07-27	-4.87
76	2018-09-17	-4.86
77	2011-01-28	-4.86
78	2010-08-30	-4.86
79	2019-10-24	-4.85
80	2010-03-18	-4.85
81	2020-03-09	-4.80
82	2010-08-11	-4.78
83	2009-02-18	-4.78
84	2015-09-02	-4.77
85	2021-01-21	-4.75
86	2019-03-29	-4.72
87	2010-01-26	-4.71
88	2018-12-19	-4.69
89	2023-02-13	-4.67
90	2011-11-01	-4.67
91	2012-07-17	-4.66
92	2011-08-12	-4.64
93	2012-03-30	-4.57
94	2009-11-20	-4.56
95	2007-11-12	-4.55
96	2012-05-22	-4.55
97	2005-03-15	-4.54
98	2004-03-24	-4.54
99	2009-11-03	-4.52
100	2018-01-25	-4.50

Best after-hours sessions of ORRF

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

Position	Date	Percentage
1	2004-02-13	36.97
2	2004-02-26	19.49
3	2002-04-19	18.75
4	2001-07-17	17.15
5	2004-03-01	16.64
6	2020-03-16	16.36
7	2004-02-20	13.95
8	2002-05-21	13.28
9	2000-12-13	13.18
10	2004-02-02	12.71
11	2004-08-09	11.89
12	2002-05-07	10.83
13	2001-07-27	10.58
14	2020-11-06	10.54
15	2003-06-23	9.95
16	2000-11-02	8.98
17	2001-07-20	8.62
18	2001-04-04	8.45
19	2003-05-01	8.18
20	2003-08-07	7.91
21	2004-07-23	7.79
22	1999-11-02	7.51
23	2004-03-17	7.14
24	2003-09-23	7.14
25	2009-05-13	7.10
26	2007-11-20	7.09
27	2007-07-24	6.94
28	2005-06-09	6.71
29	2007-12-18	6.67
30	2021-01-20	6.62
31	2000-10-02	6.59
32	2011-04-25	6.38
33	2002-01-18	6.37
34	2004-01-07	6.14
35	2007-09-05	6.03
36	2004-07-29	5.89
37	2004-01-12	5.62
38	2011-05-26	5.61
39	2021-03-05	5.40
40	2001-11-09	5.30
41	2003-08-18	5.29
42	2015-05-20	5.26
43	2001-05-21	5.25
44	2000-02-25	5.25
45	2005-05-31	5.00
46	2007-05-24	4.97
47	2003-07-28	4.92
48	2009-02-19	4.90
49	2011-07-18	4.89
50	2011-11-10	4.78
51	2007-12-03	4.76
52	2004-03-23	4.75
53	2004-04-20	4.75
54	2020-05-15	4.73
55	2002-04-08	4.72
56	2020-06-15	4.66
57	2008-02-19	4.65
58	2007-08-23	4.64
59	2006-06-19	4.62
60	2004-08-02	4.54
61	2020-06-05	4.54
62	2020-04-28	4.51
63	1999-06-22	4.38
64	2016-09-02	4.38
65	1999-06-29	4.38
66	2009-06-29	4.30
67	2020-09-10	4.29
68	2009-03-20	4.26
69	2009-03-11	4.26
70	2009-12-15	4.24
71	2002-02-26	4.18
72	2005-06-06	4.18
73	2020-05-26	4.17
74	1999-05-28	4.12
75	2016-01-20	4.06
76	2020-05-22	3.98
77	2003-09-18	3.92
78	2009-02-04	3.85
79	2009-02-26	3.85
80	2009-07-01	3.81
81	2020-06-11	3.77
82	2006-03-23	3.76
83	2008-06-03	3.69
84	2005-01-20	3.69
85	2015-09-14	3.63
86	2011-08-25	3.59
87	2020-03-23	3.59
88	2004-10-25	3.57
89	2012-04-04	3.54
90	2011-11-01	3.50
91	2004-11-22	3.49
92	2006-02-13	3.49
93	2003-07-08	3.46
94	2022-07-19	3.46
95	2010-03-17	3.43
96	2017-03-08	3.41
97	2020-04-27	3.41
98	2020-04-03	3.41
99	2020-05-19	3.38
100	2006-06-26	3.38

Worst after-hours sessions of ORRF

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

Position	Date	Percentage
1	2001-09-24	-16.00
2	2001-09-19	-15.49
3	2002-05-20	-12.66
4	2004-02-19	-12.24
5	2009-05-27	-11.69
6	2012-01-25	-11.54
7	2010-03-23	-11.25
8	2004-08-04	-10.63
9	2002-09-17	-9.54
10	2000-12-18	-9.12
11	2004-08-03	-8.68
12	2002-04-30	-8.61
13	2003-01-06	-7.85
14	2004-01-29	-7.77
15	2020-03-13	-7.58
16	2001-12-05	-7.52
17	2004-08-12	-7.44
18	2002-05-08	-7.41
19	2018-10-09	-7.28
20	2009-06-05	-7.18
21	2000-12-14	-7.18
22	2014-12-23	-6.90
23	2007-11-23	-6.76
24	2004-03-16	-6.66
25	2004-03-18	-6.66
26	2013-05-15	-6.59
27	2009-05-22	-6.50
28	2004-02-11	-6.39
29	2013-04-29	-6.28
30	2001-05-11	-6.20
31	2001-04-11	-6.18
32	2001-09-05	-6.16
33	2004-02-25	-6.12
34	2000-10-11	-5.81
35	2008-06-05	-5.77
36	1999-05-17	-5.68
37	2009-05-28	-5.66
38	2009-02-27	-5.56
39	2017-06-15	-5.52
40	2009-05-12	-5.51
41	2012-04-26	-5.46
42	2007-09-06	-5.39
43	2002-09-12	-5.32
44	2015-11-09	-5.26
45	2007-12-10	-5.26
46	2005-06-21	-5.17
47	2005-06-07	-5.16
48	2007-08-27	-5.12
49	2009-06-24	-5.01
50	2006-06-08	-4.98
51	2018-08-09	-4.98
52	2000-11-07	-4.98
53	2000-02-28	-4.98
54	2004-12-03	-4.83
55	2016-12-09	-4.75
56	2008-08-27	-4.72
57	2012-10-22	-4.70
58	2015-11-04	-4.70
59	2020-04-30	-4.68
60	2000-04-10	-4.68
61	2005-07-22	-4.65
62	2020-03-11	-4.54
63	2005-01-13	-4.54
64	2020-03-26	-4.40
65	2009-06-12	-4.37
66	2009-05-18	-4.33
67	2002-03-06	-4.29
68	2020-03-31	-4.28
69	2009-08-26	-4.26
70	2002-05-30	-4.24
71	2015-05-11	-4.21
72	2010-03-15	-4.12
73	2005-01-31	-4.03
74	2011-08-09	-3.97
75	2009-07-14	-3.91
76	2011-10-26	-3.86
77	2004-10-08	-3.86
78	2014-06-18	-3.83
79	1999-08-30	-3.83
80	2020-05-13	-3.79
81	2007-05-29	-3.79
82	2005-06-01	-3.78
83	2003-12-03	-3.78
84	2001-02-27	-3.71
85	2014-07-23	-3.67
86	2010-06-14	-3.60
87	2020-04-17	-3.55
88	2000-02-24	-3.52
89	2006-02-08	-3.49
90	2009-12-29	-3.49
91	2020-03-17	-3.45
92	2007-12-17	-3.43
93	2009-01-07	-3.42
94	2003-11-03	-3.41
95	2004-04-26	-3.41
96	2004-12-07	-3.37
97	2004-11-26	-3.37
98	2020-04-29	-3.37
99	2020-03-06	-3.31
100	2002-02-25	-3.24

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:16:45

ORRF information

Full title

Orrstown Financial Services Inc
First trading day

1999-05-13
Last trading day

2023-02-23
Total trading days

5,986
Last close price

23.46 (+1.02%)
Market cap

202M
Stock Exchange

NasdaqCM
Sector

Finance
Industry

Major Banks
ORRF CEO

Mr. Thomas Quinn
Full-time employees

439
Address

77 E King St, PO Box 250
Shippensburg
PENNSYLVANIA
17257
Website

https://investors.orrstown.com/CorporateProfile.aspx
Phone number

18886777869
Description

Orrstown Financial Services, Inc. operates as holding company, which engages in the provision of consumer and business financial services. The company is headquartered in Shippensburg, Pennsylvania and currently employs 367 full-time employees. The Bank is engaged in commercial banking and trust business. The firm operates through Community Banking segment. The Bank's activities involve accepting demand, time and savings deposits, and granting loans. The Bank grants commercial, residential, consumer and agribusiness loans in its market areas of Cumberland, Franklin, Lancaster and Perry Counties in Pennsylvania and in Washington County, Maryland. The firm's securities available for sale include debt and equity instruments. Through its trust department, the Bank renders services as trustee, executor, administrator, managing agent, custodian, investment advisor and other fiduciary activities authorized by law under the trade name, Orrstown Financial Advisors (OFA). OFA offers retail brokerage services through a third-party broker or dealer arrangement with Cetera Advisor Networks LLC.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

178 -- 12 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...