OSUR stock overview

OraSure Technologies Inc

OSUR IPO: 1986-11-17
6.27 (+1.03%)
902M market cap
9,142 trading days in total
OSUR Latest trading day: 2023-02-23

NasdaqGS
Health Care
Medical/Dental Instruments
Dr. Stephen Tang
472 full-time employees
Bethlehem, PENNSYLVANIA

OSUR stock Buy and Hold Potential More info

INVESTMENT at 1986-11-17 open

OSUR open price was $2.13

1,000.00

Click to edit

HOLDING TIME

9141 trading days

36 years 107 days

TODAY'S WORTH — including dividends (1)

As of 2023-02-23 close price ($6.27)

3,694.84

Click to edit

ROI: +269.48% (3.69x) – ANNU: +3.67% (1.04x)

OSUR Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	1	30.83%	first	1998-01-08

OSUR Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	31 1 shares on 1986-11-17 3 shares on 2023-02-23	1	0	1987-04-08On 1987-04-08 split factor was 3:1

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

OSUR Latest trading days

This table contains the list of 500 latest trading days of OSUR.
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 ]		7.39	0.01	-0.05	817,353	7.39	7.57	7.22	4.88	-0.02	-0.02
9142	2023-02-23	6.27	0.20	3.29	745,751	6.08	6.33	6.05	4.61	3.13	0.00
9141	2023-02-22	6.07	0.13	2.19	1,232,507	5.95	6.14	5.86	4.71	2.02	0.16
9140	2023-02-21	5.94	0.01	-0.17	969,296	5.89	6.04	5.85	3.23	0.85	0.17
9139	2023-02-17	5.95	0.15	2.59	1,183,046	5.85	5.98	5.69	4.96	1.71	-1.01
9138	2023-02-16	5.80	0.27	4.88	1,948,625	5.48	6.05	5.43	11.31	5.84	0.86
9137	2023-02-15	5.53	0.60	12.17	2,460,360	5.83	5.85	5.16	11.84	-5.15	-0.90
9136	2023-02-14	4.93	0.08	-1.60	481,721	4.97	5.10	4.93	3.42	-0.80	18.26
9135	2023-02-13	5.01	0.03	0.60	355,235	4.98	5.03	4.89	2.81	0.60	-0.80
9134	2023-02-10	4.98	0.07	-1.39	361,298	5.06	5.10	4.97	2.57	-1.58	0.00
9133	2023-02-09	5.05	0.43	-7.85	864,133	5.40	5.54	5.04	9.26	-6.48	0.20
9132	2023-02-08	5.48	0.15	-2.66	559,300	5.44	5.85	5.42	7.90	0.74	-1.46
9131	2023-02-07	5.63	0.09	1.62	305,457	5.50	5.65	5.42	4.18	2.36	-3.37
9130	2023-02-06	5.54	0.07	1.28	364,774	5.41	5.70	5.39	5.73	2.40	-0.72
9129	2023-02-03	5.47	0.12	-2.15	350,049	5.48	5.59	5.45	2.55	-0.18	-1.10
9128	2023-02-02	5.59	0.25	4.68	405,040	5.42	5.61	5.40	3.87	3.14	-1.97
9127	2023-02-01	5.34	0.24	-4.30	411,461	5.57	5.67	5.22	8.08	-4.13	1.50
9126	2023-01-31	5.58	0.25	4.69	735,891	5.37	5.62	5.37	4.66	3.91	-0.18
9125	2023-01-30	5.33	0.04	0.76	338,453	5.27	5.40	5.21	3.61	1.14	0.75
9124	2023-01-27	5.29	0.10	1.93	194,535	5.14	5.34	5.14	3.89	2.92	-0.38
9123	2023-01-26	5.19	0.02	0.39	273,312	5.19	5.26	5.12	2.70	0.00	-0.96
9122	2023-01-25	5.17	0.09	1.77	185,180	5.01	5.18	4.98	3.99	3.19	0.39
9121	2023-01-24	5.08	0.06	-1.17	243,851	5.08	5.14	5.02	2.36	0.00	-1.38
9120	2023-01-23	5.14	0.11	2.19	224,166	5.04	5.17	4.97	3.97	1.98	-1.17
9119	2023-01-20	5.03	0.02	0.40	289,471	5.07	5.07	5.00	1.38	-0.79	0.20
9118	2023-01-19	5.01	0.03	-0.60	237,683	4.99	5.02	4.92	2.00	0.40	1.20
9117	2023-01-18	5.04	0.15	-2.89	321,148	5.19	5.27	5.03	4.62	-2.89	-0.99
9116	2023-01-17	5.19	0.03	0.58	334,754	5.19	5.29	5.10	3.66	0.00	0.00
9115	2023-01-13	5.16	0.11	-2.09	257,790	5.23	5.33	5.15	3.44	-1.34	0.58
9114	2023-01-12	5.27	0.11	2.13	292,053	5.17	5.29	5.04	4.84	1.93	-0.76
9113	2023-01-11	5.16	0.12	2.38	330,857	5.05	5.26	5.02	4.75	2.18	0.19
9112	2023-01-10	5.04	0.38	8.15	396,113	4.63	5.05	4.63	9.07	8.86	0.20
9111	2023-01-09	4.66	0.21	-4.31	413,524	4.92	5.01	4.65	7.32	-5.28	-0.64
9110	2023-01-06	4.87	0.00	0.00	324,001	4.93	4.99	4.81	3.65	-1.22	1.03
9109	2023-01-05	4.87	0.05	-1.02	266,252	4.88	4.94	4.82	2.46	-0.20	1.23
9108	2023-01-04	4.92	0.13	2.71	379,632	4.80	5.01	4.78	4.79	2.50	-0.81
9107	2023-01-03	4.79	0.03	-0.62	475,726	4.86	4.95	4.70	5.14	-1.44	0.21
9106	2022-12-30	4.82	0.02	0.42	312,821	4.71	4.84	4.70	2.97	2.34	0.83
9105	2022-12-29	4.80	0.22	4.80	264,307	4.58	4.81	4.58	5.02	4.80	-1.87
9104	2022-12-28	4.58	0.05	-1.08	452,578	4.62	4.71	4.54	3.68	-0.87	0.00
9103	2022-12-27	4.63	0.10	-2.11	327,351	4.73	4.73	4.60	2.75	-2.11	-0.22
9102	2022-12-23	4.73	0.07	-1.46	251,254	4.78	4.83	4.64	3.97	-1.05	0.00
9101	2022-12-22	4.80	0.13	-2.64	317,660	4.88	4.96	4.71	5.12	-1.64	-0.42
9100	2022-12-21	4.93	0.01	0.20	276,593	4.97	5.08	4.92	3.22	-0.80	-1.01
9099	2022-12-20	4.92	0.01	0.20	363,272	4.86	5.00	4.83	3.50	1.23	1.02
9098	2022-12-19	4.91	0.10	-2.00	457,024	5.01	5.01	4.83	3.59	-2.00	-1.02
9097	2022-12-16	5.01	0.06	-1.18	768,666	5.00	5.06	4.90	3.20	0.20	0.00
9096	2022-12-15	5.07	0.19	-3.61	403,914	5.16	5.22	5.03	3.68	-1.74	-1.38
9095	2022-12-14	5.26	0.04	0.77	471,092	5.20	5.35	5.16	3.65	1.15	-1.90
9094	2022-12-13	5.22	0.06	1.16	523,128	5.35	5.46	5.20	4.86	-2.43	-0.38
9093	2022-12-12	5.16	0.03	-0.58	361,237	5.20	5.27	5.10	3.27	-0.77	3.68
9092	2022-12-09	5.19	0.00	0.00	318,109	5.06	5.31	5.06	4.94	2.57	0.19
9091	2022-12-08	5.19	0.21	4.22	365,338	5.01	5.21	4.91	5.99	3.59	-2.50
9090	2022-12-07	4.98	0.05	-0.99	413,157	5.04	5.10	4.97	2.58	-1.19	0.60
9089	2022-12-06	5.03	0.03	-0.59	495,841	5.05	5.17	4.98	3.76	-0.40	0.20
9088	2022-12-05	5.06	0.01	-0.20	421,039	5.01	5.10	4.96	2.79	1.00	-0.20
9087	2022-12-02	5.07	0.05	-0.98	664,435	4.99	5.10	4.95	3.01	1.60	-1.18
9086	2022-12-01	5.12	0.08	1.59	1,120,501	5.09	5.34	5.08	5.11	0.59	-2.54
9085	2022-11-30	5.04	0.21	4.35	1,156,131	4.81	5.08	4.73	7.28	4.78	0.99
9084	2022-11-29	4.83	0.03	0.63	547,137	4.81	4.91	4.78	2.70	0.42	-0.41
9083	2022-11-28	4.80	0.17	-3.42	407,282	4.95	4.98	4.80	3.64	-3.03	0.21
9082	2022-11-25	4.97	0.02	0.40	105,863	4.95	5.01	4.86	3.03	0.40	-0.40
9081	2022-11-23	4.95	0.03	-0.60	365,091	4.98	5.07	4.94	2.61	-0.60	0.00
9080	2022-11-22	4.98	0.03	0.61	832,545	4.96	5.16	4.83	6.65	0.40	0.00
9079	2022-11-21	4.95	0.17	-3.32	421,179	5.06	5.13	4.94	3.75	-2.17	0.20
9078	2022-11-18	5.12	0.03	0.59	408,151	5.23	5.23	5.02	4.02	-2.10	-1.17
9077	2022-11-17	5.09	0.06	-1.17	401,516	5.12	5.16	5.02	2.73	-0.59	2.75
9076	2022-11-16	5.15	0.14	-2.65	487,086	5.28	5.28	5.13	2.84	-2.46	-0.58
9075	2022-11-15	5.29	0.11	2.12	672,755	5.30	5.38	5.17	3.96	-0.19	-0.19
9074	2022-11-14	5.18	0.11	-2.08	938,978	5.37	5.43	5.13	5.59	-3.54	2.32
9073	2022-11-11	5.29	0.42	8.62	1,280,297	4.82	5.37	4.82	11.41	9.75	1.51
9072	2022-11-10	4.87	0.46	10.43	1,058,910	4.47	4.89	4.47	9.40	8.95	-1.03
9071	2022-11-09	4.41	0.15	3.52	1,014,946	4.98	5.16	4.39	15.46	-11.45	1.36
9070	2022-11-08	4.26	0.12	-2.74	603,912	4.38	4.44	4.25	4.34	-2.74	16.90
9069	2022-11-07	4.38	0.07	1.62	417,566	4.26	4.52	4.26	6.10	2.82	0.00
9068	2022-11-04	4.31	0.09	2.13	404,489	4.26	4.33	4.06	6.34	1.17	-1.16
9067	2022-11-03	4.22	0.15	-3.43	384,798	4.47	4.47	4.19	6.26	-5.59	0.95
9066	2022-11-02	4.37	0.09	-2.02	420,213	4.48	4.59	4.34	5.58	-2.46	2.29
9065	2022-11-01	4.46	0.10	2.29	337,785	4.41	4.49	4.32	3.85	1.13	0.45
9064	2022-10-31	4.36	0.05	1.16	433,663	4.30	4.40	4.26	3.26	1.40	1.15
9063	2022-10-28	4.31	0.13	3.11	366,063	4.21	4.34	4.18	3.80	2.38	-0.23
9062	2022-10-27	4.18	0.12	-2.79	378,942	4.23	4.37	4.17	4.73	-1.18	0.72
9061	2022-10-26	4.30	0.17	4.12	367,615	4.15	4.33	4.11	5.30	3.61	-1.63
9060	2022-10-25	4.13	0.23	5.90	399,398	3.90	4.14	3.90	6.15	5.90	0.48
9059	2022-10-24	3.90	0.02	0.52	212,217	3.88	3.91	3.80	2.84	0.52	0.00
9058	2022-10-21	3.88	0.15	4.02	331,776	3.77	3.90	3.68	5.84	2.92	0.00
9057	2022-10-20	3.73	0.03	0.81	520,184	3.65	3.78	3.61	4.66	2.19	1.07
9056	2022-10-19	3.70	0.20	-5.13	486,381	3.89	3.91	3.63	7.20	-4.88	-1.35
9055	2022-10-18	3.90	0.01	-0.26	448,995	3.99	4.12	3.85	6.77	-2.26	-0.26
9054	2022-10-17	3.91	0.03	0.77	489,485	3.95	4.02	3.88	3.54	-1.01	2.05
9053	2022-10-14	3.88	0.09	2.37	472,979	3.83	3.90	3.74	4.18	1.31	1.80
9052	2022-10-13	3.79	0.04	1.07	644,894	3.64	3.82	3.56	7.14	4.12	1.06
9051	2022-10-12	3.75	0.20	-5.06	410,106	3.91	3.91	3.64	6.91	-4.09	-2.93
9050	2022-10-11	3.95	0.12	3.13	461,122	3.82	3.97	3.78	4.97	3.40	-1.01
9049	2022-10-10	3.83	0.03	-0.78	485,888	3.85	3.90	3.71	4.94	-0.52	-0.26
9048	2022-10-07	3.86	0.15	-3.74	326,025	4.00	4.07	3.84	5.75	-3.50	-0.26
9047	2022-10-06	4.01	0.01	0.25	892,555	4.00	4.10	3.96	3.50	0.25	-0.25
9046	2022-10-05	4.00	0.02	-0.50	570,852	3.97	4.02	3.91	2.77	0.76	0.00
9045	2022-10-04	4.02	0.00	0.00	685,489	4.04	4.12	3.97	3.71	-0.50	-1.24
9044	2022-10-03	4.02	0.23	6.07	605,302	3.79	4.06	3.71	9.23	6.07	0.50
9043	2022-09-30	3.79	0.11	-2.82	1,085,638	3.83	3.98	3.77	5.48	-1.04	0.00
9042	2022-09-29	3.90	0.12	-2.99	1,426,501	4.00	4.03	3.85	4.50	-2.50	-1.79
9041	2022-09-28	4.02	0.36	9.84	816,255	3.70	4.07	3.70	10.00	8.65	-0.50
9040	2022-09-27	3.66	0.04	-1.08	813,219	3.71	3.78	3.64	3.77	-1.35	1.09
9039	2022-09-26	3.70	0.04	1.09	952,940	3.65	3.75	3.62	3.56	1.37	0.27
9038	2022-09-23	3.66	0.07	1.95	800,673	3.54	3.68	3.45	6.50	3.39	-0.27
9037	2022-09-22	3.59	0.19	-5.03	728,835	3.74	3.75	3.57	4.81	-4.01	-1.39
9036	2022-09-21	3.78	0.04	-1.05	761,219	3.82	3.92	3.76	4.19	-1.05	-1.06
9035	2022-09-20	3.82	0.16	-4.02	742,760	3.95	3.95	3.80	3.80	-3.29	0.00
9034	2022-09-19	3.98	0.08	-1.97	806,668	4.04	4.04	3.82	5.45	-1.49	-0.75
9033	2022-09-16	4.06	0.08	-1.93	1,831,175	4.13	4.22	3.93	7.02	-1.69	-0.49
9032	2022-09-15	4.14	0.01	0.24	655,176	4.09	4.24	4.07	4.16	1.22	-0.24
9031	2022-09-14	4.13	0.10	-2.36	587,663	4.23	4.32	4.03	6.86	-2.36	-0.97
9030	2022-09-13	4.23	0.05	-1.17	789,344	4.16	4.30	4.05	6.01	1.68	0.00
9029	2022-09-12	4.28	0.13	3.13	667,633	4.13	4.30	4.05	6.05	3.63	-2.80
9028	2022-09-09	4.15	0.24	6.14	742,826	3.92	4.18	3.90	7.14	5.87	-0.48
9027	2022-09-08	3.91	0.04	-1.01	550,996	3.90	4.03	3.85	4.62	0.26	0.26
9026	2022-09-07	3.95	0.10	2.60	496,407	3.91	3.97	3.76	5.37	1.02	-1.27
9025	2022-09-06	3.85	0.13	-3.27	727,284	3.95	4.00	3.84	4.05	-2.53	1.56
9024	2022-09-02	3.98	0.00	0.00	562,179	3.99	4.03	3.90	3.26	-0.25	-0.75
9023	2022-09-01	3.98	0.11	-2.69	870,236	4.04	4.20	3.96	5.94	-1.49	0.25
9022	2022-08-31	4.09	0.02	-0.49	921,279	4.18	4.36	4.08	6.70	-2.15	-1.22
9021	2022-08-30	4.11	0.13	3.27	821,422	4.07	4.25	4.00	6.14	0.98	1.70
9020	2022-08-29	3.98	0.02	-0.50	494,568	3.94	4.02	3.86	4.06	1.02	2.26
9019	2022-08-26	4.00	0.19	-4.53	519,216	4.20	4.20	3.97	5.48	-4.76	-1.50
9018	2022-08-25	4.19	0.18	4.49	540,273	4.04	4.20	4.00	4.95	3.71	0.24
9017	2022-08-24	4.01	0.06	-1.47	384,058	4.06	4.12	3.99	3.20	-1.23	0.75
9016	2022-08-23	4.07	0.00	0.00	562,348	4.09	4.12	4.01	2.69	-0.49	-0.25
9015	2022-08-22	4.07	0.11	-2.63	498,027	4.08	4.22	4.03	4.66	-0.25	0.49
9014	2022-08-19	4.18	0.14	-3.24	481,587	4.29	4.32	4.14	4.20	-2.56	-2.39
9013	2022-08-18	4.32	0.02	0.47	638,274	4.30	4.34	4.22	2.79	0.47	-0.69
9012	2022-08-17	4.30	0.10	-2.27	922,281	4.45	4.54	4.28	5.84	-3.37	0.00
9011	2022-08-16	4.40	0.21	-4.56	1,160,052	4.57	4.60	4.33	5.91	-3.72	1.14
9010	2022-08-15	4.61	0.05	1.10	975,732	4.53	4.77	4.40	8.17	1.77	-0.87
9009	2022-08-12	4.56	0.20	4.59	989,886	4.36	4.60	4.30	6.88	4.59	-0.66
9008	2022-08-11	4.36	0.14	3.32	1,966,131	4.22	4.78	4.11	15.88	3.32	0.00
9007	2022-08-10	4.22	1.03	32.29	7,330,530	3.68	4.49	3.43	28.80	14.67	0.00
9006	2022-08-09	3.19	0.10	-3.04	1,170,970	3.25	3.32	3.14	5.54	-1.85	15.36
9005	2022-08-08	3.29	0.12	3.79	932,874	3.21	3.38	3.21	5.30	2.49	-1.22
9004	2022-08-05	3.17	0.04	-1.25	880,392	3.17	3.21	3.11	3.15	0.00	1.26
9003	2022-08-04	3.21	0.02	-0.62	701,629	3.26	3.30	3.17	3.99	-1.53	-1.25
9002	2022-08-03	3.23	0.10	3.19	634,586	3.14	3.25	3.14	3.50	2.87	0.93
9001	2022-08-02	3.13	0.12	3.99	674,889	2.99	3.14	2.99	5.02	4.68	0.32
9000	2022-08-01	3.01	0.05	-1.63	629,887	3.01	3.07	2.98	2.99	0.00	-0.66
8999	2022-07-29	3.06	0.02	0.66	489,842	3.01	3.12	2.97	4.98	1.66	-1.63
8998	2022-07-28	3.04	0.07	2.36	677,425	2.99	3.07	2.93	4.68	1.67	-0.99
8997	2022-07-27	2.97	0.07	2.41	568,794	2.92	2.99	2.85	4.79	1.71	0.67
8996	2022-07-26	2.90	0.05	-1.69	675,662	2.93	2.95	2.81	4.78	-1.02	0.69
8995	2022-07-25	2.95	0.01	-0.34	850,512	2.97	3.10	2.91	6.40	-0.67	-0.68
8994	2022-07-22	2.96	0.12	-3.90	509,235	3.07	3.08	2.95	4.23	-3.58	0.34
8993	2022-07-21	3.08	0.03	0.98	1,063,637	3.05	3.12	3.02	3.28	0.98	-0.32
8992	2022-07-20	3.05	0.03	0.99	678,115	3.02	3.09	2.98	3.64	0.99	0.00
8991	2022-07-19	3.02	0.11	3.78	1,274,985	2.95	3.05	2.94	3.73	2.37	0.00
8990	2022-07-18	2.91	0.00	0.00	1,286,255	2.95	3.04	2.89	5.08	-1.36	1.37
8989	2022-07-15	2.91	0.02	-0.68	790,743	2.99	2.99	2.85	4.68	-2.68	1.37
8988	2022-07-14	2.93	0.07	-2.33	1,236,941	3.03	3.03	2.85	5.94	-3.30	2.05
8987	2022-07-13	3.00	0.10	-3.23	1,440,107	3.04	3.08	2.99	2.96	-1.32	1.00
8986	2022-07-12	3.10	0.07	2.31	1,029,311	3.03	3.11	2.96	4.95	2.31	-1.94
8985	2022-07-11	3.03	0.01	0.33	945,496	3.01	3.10	2.98	3.99	0.66	0.00
8984	2022-07-08	3.02	0.16	5.59	1,304,002	2.85	3.04	2.84	7.02	5.96	-0.33
8983	2022-07-07	2.86	0.09	3.25	2,292,807	2.77	2.87	2.71	5.78	3.25	-0.35
8982	2022-07-06	2.77	0.01	-0.36	1,186,413	2.73	2.82	2.73	3.30	1.47	0.00
8981	2022-07-05	2.78	0.06	2.21	1,931,105	2.74	2.80	2.66	5.11	1.46	-1.80
8980	2022-07-01	2.72	0.01	0.37	888,716	2.68	2.78	2.65	4.85	1.49	0.74
8979	2022-06-30	2.71	0.03	-1.09	1,510,167	2.75	2.83	2.66	6.18	-1.45	-1.11
8978	2022-06-29	2.74	0.05	-1.79	1,008,579	2.82	2.85	2.69	5.67	-2.84	0.36
8977	2022-06-28	2.79	0.10	-3.46	876,877	2.89	2.95	2.77	6.23	-3.46	1.08
8976	2022-06-27	2.89	0.00	0.00	881,830	2.94	2.94	2.84	3.40	-1.70	0.00
8975	2022-06-24	2.89	0.03	1.05	1,479,595	2.87	2.92	2.81	3.83	0.70	1.73
8974	2022-06-23	2.86	0.04	1.42	1,242,993	2.82	2.87	2.75	4.26	1.42	0.35
8973	2022-06-22	2.82	0.04	1.44	941,225	2.76	2.92	2.76	5.80	2.17	0.00
8972	2022-06-21	2.78	0.00	0.00	1,106,194	2.82	2.88	2.77	3.90	-1.42	-0.72
8971	2022-06-17	2.78	0.03	-1.07	1,426,117	2.81	2.91	2.76	5.34	-1.07	1.44
8970	2022-06-16	2.81	0.12	-4.10	1,330,500	2.84	2.90	2.67	8.10	-1.06	0.00
8969	2022-06-15	2.93	0.18	6.55	1,725,281	2.78	2.98	2.75	8.27	5.40	-3.07
8968	2022-06-14	2.75	0.03	1.10	1,355,235	2.72	2.78	2.62	5.88	1.10	1.09
8967	2022-06-13	2.72	0.01	-0.37	2,744,383	2.68	2.85	2.62	8.58	1.49	0.00
8966	2022-06-10	2.73	0.16	-5.54	3,230,078	2.85	2.91	2.67	8.42	-4.21	-1.83
8965	2022-06-09	2.89	0.14	-4.62	3,643,255	3.00	3.06	2.87	6.33	-3.67	-1.38
8964	2022-06-08	3.03	0.30	-9.01	9,914,531	3.35	3.36	2.93	12.84	-9.55	-0.99
8963	2022-06-07	3.33	0.04	-1.19	2,619,257	3.30	3.40	3.20	6.06	0.91	0.60
8962	2022-06-06	3.37	0.48	-12.47	2,851,295	3.85	3.89	3.35	14.03	-12.47	-2.08
8961	2022-06-03	3.85	0.27	-6.55	1,317,314	4.08	4.18	3.83	8.58	-5.64	0.00
8960	2022-06-02	4.12	0.12	3.00	2,720,400	4.02	4.14	3.97	4.23	2.49	-0.97
8959	2022-06-01	4.00	0.15	-3.61	1,276,355	4.20	4.35	3.90	10.71	-4.76	0.50
8958	2022-05-31	4.15	0.20	-4.60	1,591,988	4.31	4.38	4.13	5.80	-3.71	1.20
8957	2022-05-27	4.35	0.13	3.08	1,891,121	4.22	4.37	4.16	4.98	3.08	-0.92
8956	2022-05-26	4.22	0.11	-2.54	3,601,386	4.40	4.40	4.00	9.09	-4.09	0.00
8955	2022-05-25	4.33	0.18	-3.99	1,449,831	4.71	4.71	4.17	11.46	-8.07	1.62
8954	2022-05-24	4.51	1.06	-19.03	2,587,399	5.56	5.58	4.20	24.82	-18.88	4.43
8953	2022-05-23	5.57	0.09	1.64	463,846	5.47	5.66	5.40	4.75	1.83	-0.18
8952	2022-05-20	5.48	0.03	0.55	507,038	5.50	5.58	5.36	4.00	-0.36	-0.18
8951	2022-05-19	5.45	0.22	4.21	975,462	5.18	5.61	5.18	8.30	5.21	0.92
8950	2022-05-18	5.23	0.00	0.00	535,391	5.23	5.45	5.19	4.97	0.00	-0.96
8949	2022-05-17	5.23	0.12	2.35	520,378	5.22	5.37	5.14	4.41	0.19	0.00
8948	2022-05-16	5.11	0.31	-5.72	710,510	5.34	5.39	5.10	5.43	-4.31	2.15
8947	2022-05-13	5.42	0.26	5.04	489,939	5.22	5.54	5.20	6.51	3.83	-1.48
8946	2022-05-12	5.16	0.02	0.39	652,792	5.08	5.30	4.97	6.50	1.57	1.16
8945	2022-05-11	5.14	0.13	-2.47	578,855	5.20	5.38	4.73	12.50	-1.15	-1.17
8944	2022-05-10	5.27	0.37	-6.56	732,280	5.65	5.76	5.19	10.09	-6.73	-1.33
8943	2022-05-09	5.64	0.31	-5.21	622,038	5.91	6.10	5.61	8.29	-4.57	0.18
8942	2022-05-06	5.95	0.10	-1.65	374,209	6.05	6.07	5.87	3.31	-1.65	-0.67
8941	2022-05-05	6.05	0.32	-5.02	326,154	6.29	6.32	5.96	5.72	-3.82	0.00
8940	2022-05-04	6.37	0.19	3.07	389,443	6.19	6.40	6.07	5.33	2.91	-1.26
8939	2022-05-03	6.18	0.14	-2.22	402,400	6.30	6.49	6.14	5.56	-1.90	0.16
8938	2022-05-02	6.32	0.18	2.93	514,618	6.10	6.35	6.08	4.43	3.61	-0.32
8937	2022-04-29	6.14	0.11	1.82	672,207	6.07	6.23	6.01	3.62	1.15	-0.65
8936	2022-04-28	6.03	0.08	-1.31	364,857	6.15	6.17	5.85	5.20	-1.95	0.66
8935	2022-04-27	6.11	0.24	-3.78	422,325	6.26	6.34	6.08	4.15	-2.40	0.65
8934	2022-04-26	6.35	0.15	-2.31	459,200	6.46	6.46	6.17	4.49	-1.70	-1.42
8933	2022-04-25	6.50	0.01	0.15	460,797	6.44	6.55	6.30	3.88	0.93	-0.62
8932	2022-04-22	6.49	0.07	-1.07	489,354	6.52	6.63	6.46	2.61	-0.46	-0.77
8931	2022-04-21	6.56	0.24	-3.53	329,859	6.86	6.90	6.51	5.69	-4.37	-0.61
8930	2022-04-20	6.80	0.01	0.15	285,145	6.82	6.96	6.69	3.96	-0.29	0.88
8929	2022-04-19	6.79	0.06	-0.88	419,483	6.81	6.98	6.77	3.08	-0.29	0.44
8928	2022-04-18	6.85	0.11	1.63	538,892	6.67	6.87	6.56	4.65	2.70	-0.58
8927	2022-04-15	6.74	0.00	0.00	290,660	6.83	6.85	6.70	2.20	-1.32	-1.04
8926	2022-04-14	6.74	0.05	-0.74	290,677	6.83	6.85	6.70	2.20	-1.32	1.34
8925	2022-04-13	6.79	0.00	0.00	239,823	6.81	6.88	6.77	1.62	-0.29	0.59
8924	2022-04-12	6.79	0.04	-0.59	420,328	6.84	6.99	6.72	3.95	-0.73	0.29
8923	2022-04-11	6.83	0.22	-3.12	396,690	6.98	7.02	6.80	3.15	-2.15	0.15
8922	2022-04-08	7.05	0.05	-0.70	355,595	7.06	7.22	7.02	2.83	-0.14	-0.99
8921	2022-04-07	7.10	0.33	4.87	468,476	6.73	7.15	6.73	6.24	5.50	-0.56
8920	2022-04-06	6.77	0.02	-0.29	389,732	6.75	6.83	6.59	3.56	0.30	-0.59
8919	2022-04-05	6.79	0.33	-4.63	440,977	7.07	7.12	6.78	4.81	-3.96	-0.59
8918	2022-04-04	7.12	0.29	4.25	526,110	6.88	7.13	6.76	5.38	3.49	-0.70
8917	2022-04-01	6.83	0.05	0.74	586,184	6.79	6.88	6.62	3.83	0.59	0.73
8916	2022-03-31	6.78	0.24	-3.42	388,053	6.99	7.03	6.74	4.15	-3.00	0.15
8915	2022-03-30	7.02	0.05	0.72	584,308	6.92	7.24	6.86	5.49	1.45	-0.43
8914	2022-03-29	6.97	0.02	0.29	881,030	7.08	7.26	6.91	4.94	-1.55	-0.72
8913	2022-03-28	6.95	0.11	1.61	349,011	6.84	7.05	6.84	3.07	1.61	1.87
8912	2022-03-25	6.84	0.11	-1.58	325,848	6.96	7.03	6.81	3.16	-1.72	0.00
8911	2022-03-24	6.95	0.06	-0.86	345,342	7.04	7.04	6.88	2.27	-1.28	0.14
8910	2022-03-23	7.01	0.28	-3.84	358,243	7.21	7.23	6.97	3.61	-2.77	0.43
8909	2022-03-22	7.29	0.11	1.53	375,369	7.23	7.48	7.20	3.87	0.83	-1.10
8908	2022-03-21	7.18	0.10	-1.37	356,873	7.23	7.28	7.07	2.90	-0.69	0.70
8907	2022-03-18	7.28	0.22	3.12	603,252	6.97	7.30	6.97	4.73	4.45	-0.69
8906	2022-03-17	7.06	0.18	2.62	398,393	6.83	7.22	6.83	5.71	3.37	-1.27
8905	2022-03-16	6.88	0.22	3.30	429,407	6.70	6.88	6.59	4.33	2.69	-0.73
8904	2022-03-15	6.66	0.04	0.60	483,768	6.66	6.70	6.51	2.85	0.00	0.60
8903	2022-03-14	6.62	0.19	-2.79	495,730	6.80	6.93	6.58	5.15	-2.65	0.60
8902	2022-03-11	6.81	0.23	-3.27	488,370	7.10	7.10	6.80	4.23	-4.08	-0.15
8901	2022-03-10	7.04	0.18	-2.49	300,893	7.09	7.10	6.94	2.26	-0.71	0.85
8900	2022-03-09	7.22	0.20	2.85	596,418	7.14	7.24	7.03	2.94	1.12	-1.80
8899	2022-03-08	7.02	0.38	-5.14	446,455	7.34	7.52	7.01	6.95	-4.36	1.71
8898	2022-03-07	7.40	0.10	-1.33	479,501	7.42	7.63	7.23	5.39	-0.27	-0.81
8897	2022-03-04	7.50	0.17	-2.22	364,846	7.51	7.66	7.41	3.33	-0.13	-1.07
8896	2022-03-03	7.67	0.01	-0.13	452,890	7.72	7.72	7.45	3.50	-0.65	-2.09
8895	2022-03-02	7.68	0.02	-0.26	407,696	7.65	7.78	7.56	2.88	0.39	0.52
8894	2022-03-01	7.70	0.10	-1.28	466,788	7.81	8.10	7.65	5.76	-1.41	-0.65
8893	2022-02-28	7.80	0.25	-3.11	587,390	8.00	8.15	7.74	5.13	-2.50	0.13
8892	2022-02-25	8.05	0.29	3.74	561,492	7.80	8.05	7.54	6.54	3.21	-0.62
8891	2022-02-24	7.76	0.25	3.33	1,495,957	7.00	7.78	7.00	11.14	10.86	0.52
8890	2022-02-23	7.51	0.35	-4.45	406,361	7.91	7.98	7.50	6.07	-5.06	-6.79
8889	2022-02-22	7.86	0.11	-1.38	632,904	7.86	7.98	7.78	2.54	0.00	0.64
8888	2022-02-18	7.97	0.31	-3.74	714,906	8.22	8.39	7.91	5.84	-3.04	-1.38
8887	2022-02-17	8.28	0.29	-3.38	454,225	8.48	8.56	8.24	3.77	-2.36	-0.72
8886	2022-02-16	8.57	0.24	-2.72	350,154	8.79	8.79	8.53	2.96	-2.50	-1.05
8885	2022-02-15	8.81	0.14	1.61	495,337	8.70	8.90	8.70	2.30	1.26	-0.23
8884	2022-02-14	8.67	0.24	-2.69	489,865	8.91	8.95	8.63	3.59	-2.69	0.35
8883	2022-02-11	8.91	0.15	-1.66	480,509	9.00	9.17	8.86	3.44	-1.00	0.00
8882	2022-02-10	9.06	0.27	-2.89	415,043	9.26	9.35	9.02	3.56	-2.16	-0.66
8881	2022-02-09	9.33	0.05	0.54	445,206	9.28	9.42	9.22	2.16	0.54	-0.75
8880	2022-02-08	9.28	0.06	0.65	278,846	9.25	9.33	9.16	1.84	0.32	0.00
8879	2022-02-07	9.22	0.10	1.10	318,194	9.09	9.31	9.09	2.42	1.43	0.33
8878	2022-02-05	9.12	0.00	0.00	404,482	8.95	9.19	8.89	3.35	1.90	-0.33
8877	2022-02-04	9.12	0.12	1.33	404,482	8.95	9.19	8.89	3.35	1.90	-1.86
8876	2022-02-03	9.00	0.27	-2.91	538,561	9.12	9.19	8.88	3.40	-1.32	-0.56
8875	2022-02-02	9.27	0.29	3.23	525,989	9.05	9.30	8.90	4.42	2.43	-1.62
8874	2022-02-01	8.98	0.13	1.47	505,326	8.84	9.00	8.73	3.05	1.58	0.78
8873	2022-01-31	8.85	0.18	2.08	544,589	8.73	8.96	8.65	3.55	1.37	-0.11
8872	2022-01-28	8.67	0.42	5.09	482,575	8.25	8.67	8.16	6.18	5.09	0.69
8871	2022-01-27	8.25	0.14	-1.67	574,797	8.42	8.65	8.24	4.87	-2.02	0.00
8870	2022-01-26	8.39	0.09	-1.06	896,802	8.50	8.91	8.30	7.18	-1.29	0.36
8869	2022-01-25	8.48	0.26	-2.97	519,166	8.71	8.82	8.32	5.74	-2.64	0.24
8868	2022-01-24	8.74	0.07	-0.79	1,057,507	8.68	8.77	8.25	5.99	0.69	-0.34
8867	2022-01-21	8.81	0.14	1.61	1,496,962	8.54	8.95	8.50	5.27	3.16	-1.48
8866	2022-01-20	8.67	0.41	4.96	1,654,500	8.33	8.82	8.14	8.16	4.08	-1.50
8865	2022-01-19	8.26	0.01	-0.12	568,532	8.23	8.41	8.07	4.13	0.36	0.85
8864	2022-01-18	8.27	0.24	-2.82	977,381	8.39	8.56	8.25	3.69	-1.43	-0.48
8863	2022-01-14	8.51	0.34	4.16	975,161	8.09	8.54	8.07	5.81	5.19	-1.41
8862	2022-01-13	8.17	0.18	-2.16	840,429	8.32	8.39	8.09	3.61	-1.80	-0.98
8861	2022-01-12	8.35	0.27	-3.13	705,308	8.60	8.65	8.35	3.49	-2.91	-0.36
8860	2022-01-11	8.62	0.08	0.94	865,201	8.43	8.73	8.37	4.27	2.25	-0.23
8859	2022-01-10	8.54	0.60	7.56	1,594,851	7.94	8.57	7.69	11.08	7.56	-1.29
8858	2022-01-07	7.94	0.09	1.15	1,448,260	7.89	7.97	7.56	5.20	0.63	0.00
8857	2022-01-06	7.85	0.15	-1.88	897,288	7.99	8.07	7.78	3.63	-1.75	0.51
8856	2022-01-05	8.00	0.20	-2.44	1,802,089	8.20	8.43	7.99	5.37	-2.44	-0.12
8855	2022-01-04	8.20	0.46	-5.31	727,937	8.60	8.70	8.09	7.09	-4.65	0.00
8854	2022-01-03	8.66	0.03	-0.35	684,411	8.68	8.75	8.46	3.34	-0.23	-0.69
8853	2021-12-31	8.69	0.13	-1.47	485,181	8.85	8.96	8.67	3.28	-1.81	-0.12
8852	2021-12-30	8.82	0.02	0.23	507,858	8.80	9.04	8.78	2.95	0.23	0.34
8851	2021-12-29	8.80	0.07	-0.79	475,836	8.87	9.03	8.74	3.27	-0.79	0.00
8850	2021-12-28	8.87	0.33	-3.59	378,245	9.05	9.19	8.86	3.65	-1.99	0.00
8849	2021-12-27	9.20	0.05	-0.54	458,302	9.29	9.33	9.07	2.80	-0.97	-1.63
8848	2021-12-23	9.25	0.26	-2.73	632,331	9.20	9.41	9.09	3.48	0.54	0.43
8847	2021-12-22	9.51	0.05	0.53	474,666	9.51	9.63	9.30	3.47	0.00	-3.26
8846	2021-12-21	9.46	0.12	-1.25	825,300	9.66	9.76	9.24	5.38	-2.07	0.53
8845	2021-12-20	9.58	0.12	1.27	1,058,008	9.44	9.74	9.40	3.60	1.48	0.84
8844	2021-12-17	9.46	0.45	4.99	3,208,699	8.99	9.57	8.98	6.56	5.23	-0.21
8843	2021-12-16	9.01	0.18	-1.96	889,417	9.23	9.45	8.91	5.85	-2.38	-0.22
8842	2021-12-15	9.19	0.40	4.55	700,871	8.76	9.20	8.67	6.05	4.91	0.44
8841	2021-12-14	8.79	0.05	0.57	728,222	8.67	8.99	8.56	4.96	1.38	-0.34
8840	2021-12-13	8.74	0.44	5.30	652,063	8.25	8.82	8.25	6.91	5.94	-0.80
8839	2021-12-10	8.30	0.23	-2.70	678,567	8.53	8.70	8.26	5.16	-2.70	-0.60
8838	2021-12-09	8.53	0.47	-5.22	1,482,212	8.78	9.02	8.51	5.81	-2.85	0.00
8837	2021-12-08	9.00	0.03	0.33	799,926	9.05	9.08	8.86	2.43	-0.55	-2.44
8836	2021-12-07	8.97	0.03	0.34	1,024,865	9.01	9.24	8.89	3.88	-0.44	0.89
8835	2021-12-06	8.94	0.24	2.76	981,978	8.66	9.01	8.54	5.43	3.23	0.78
8834	2021-12-03	8.70	0.24	-2.68	1,808,979	9.09	9.09	8.50	6.49	-4.29	-0.46
8833	2021-12-02	8.94	0.05	-0.56	1,626,689	9.05	9.29	8.68	6.74	-1.22	1.68
8832	2021-12-01	8.99	0.34	-3.64	1,348,101	9.36	9.43	8.93	5.34	-3.95	0.67
8831	2021-11-30	9.33	0.13	-1.37	1,519,365	9.36	9.73	9.27	4.91	-0.32	0.32
8830	2021-11-29	9.46	0.07	-0.73	626,461	9.60	9.69	9.35	3.54	-1.46	-1.06
8829	2021-11-26	9.53	0.30	3.25	424,402	9.28	9.77	9.28	5.28	2.69	0.73
8828	2021-11-24	9.23	0.04	0.44	1,016,489	9.17	9.34	9.01	3.60	0.65	0.54
8827	2021-11-23	9.19	0.24	-2.55	1,285,569	9.50	9.50	8.96	5.68	-3.26	-0.22
8826	2021-11-22	9.43	0.39	-3.97	864,283	9.74	9.74	9.40	3.49	-3.18	0.74
8825	2021-11-19	9.82	0.09	0.92	1,023,838	9.74	10.12	9.70	4.31	0.82	-0.81
8824	2021-11-18	9.73	0.30	-2.99	510,559	10.03	10.08	9.55	5.28	-2.99	0.10
8823	2021-11-17	10.03	0.15	-1.47	397,362	10.21	10.21	9.93	2.74	-1.76	0.00
8822	2021-11-16	10.18	0.25	2.52	602,307	9.93	10.24	9.80	4.43	2.52	0.29
8821	2021-11-15	9.93	0.02	-0.20	525,915	10.02	10.08	9.85	2.30	-0.90	0.00
8820	2021-11-12	9.95	0.15	1.53	639,126	9.85	10.10	9.70	4.06	1.02	0.70
8819	2021-11-11	9.80	0.30	3.16	561,319	9.49	9.82	9.44	4.00	3.27	0.51
8818	2021-11-10	9.50	0.16	-1.66	894,533	9.69	9.78	9.41	3.82	-1.96	-0.11
8817	2021-11-09	9.66	0.35	-3.50	689,301	9.88	9.93	9.62	3.14	-2.23	0.31
8816	2021-11-08	10.01	0.34	3.52	870,315	9.79	10.18	9.70	4.90	2.25	-1.30
8815	2021-11-05	9.67	0.65	-6.30	1,123,424	10.16	10.16	9.62	5.31	-4.82	1.24
8814	2021-11-04	10.32	0.82	-7.36	1,379,052	10.40	10.92	10.06	8.27	-0.77	-1.55
8813	2021-11-03	11.14	0.29	2.67	1,148,930	10.73	11.21	10.50	6.62	3.82	-6.64
8812	2021-11-02	10.85	0.16	-1.45	1,240,237	11.20	11.43	10.67	6.79	-3.13	-1.11
8811	2021-11-01	11.01	0.34	3.19	672,257	10.66	11.05	10.61	4.13	3.28	1.73
8810	2021-10-29	10.67	0.00	0.00	451,831	10.67	10.71	10.52	1.78	0.00	-0.09
8809	2021-10-28	10.67	0.06	0.57	471,493	10.65	10.81	10.51	2.82	0.19	0.00
8808	2021-10-27	10.61	0.00	0.00	309,043	10.58	10.67	10.43	2.27	0.28	0.38
8807	2021-10-26	10.61	0.24	-2.21	279,016	10.91	10.91	10.59	2.93	-2.75	-0.28
8806	2021-10-25	10.85	0.03	-0.28	376,232	10.95	10.95	10.65	2.74	-0.91	0.55
8805	2021-10-22	10.88	0.10	-0.91	299,874	10.91	10.92	10.68	2.20	-0.27	0.64
8804	2021-10-21	10.98	0.24	-2.14	558,611	11.21	11.26	10.95	2.77	-2.05	-0.64
8803	2021-10-20	11.22	0.31	2.84	387,274	10.96	11.24	10.86	3.47	2.37	-0.09
8802	2021-10-19	10.91	0.36	3.41	552,351	10.68	11.04	10.63	3.84	2.15	0.46
8801	2021-10-18	10.55	0.04	0.38	688,533	10.50	10.68	10.40	2.67	0.48	1.23
8800	2021-10-15	10.51	0.25	-2.32	367,379	10.95	10.95	10.47	4.38	-4.02	-0.10
8799	2021-10-14	10.76	0.07	0.65	337,171	10.50	10.96	10.49	4.48	2.48	1.77
8798	2021-10-13	10.69	0.00	0.00	394,110	10.71	10.88	10.53	3.27	-0.19	-1.78
8797	2021-10-12	10.69	0.20	-1.84	434,315	10.92	10.95	10.67	2.56	-2.11	0.19
8796	2021-10-11	10.89	0.29	-2.59	364,302	11.11	11.22	10.87	3.15	-1.98	0.28
8795	2021-10-08	11.18	0.11	-0.97	359,935	11.39	11.57	11.17	3.51	-1.84	-0.63
8794	2021-10-07	11.29	0.57	5.32	690,181	10.77	11.46	10.75	6.59	4.83	0.89
8793	2021-10-06	10.72	0.07	-0.65	683,242	10.78	10.87	10.48	3.62	-0.56	0.47
8792	2021-10-05	10.79	0.04	0.37	1,098,701	11.00	11.36	10.56	7.27	-1.91	-0.09
8791	2021-10-04	10.75	0.05	0.47	1,117,362	10.94	11.36	10.68	6.22	-1.74	2.33
8790	2021-10-01	10.70	0.61	-5.39	988,800	11.26	11.38	10.46	8.17	-4.97	2.24
8789	2021-09-30	11.31	0.06	0.53	1,088,851	11.31	11.89	11.27	5.48	0.00	-0.44
8788	2021-09-29	11.25	0.65	6.13	768,231	10.64	11.35	10.64	6.67	5.73	0.53
8787	2021-09-28	10.60	0.34	-3.11	617,320	10.93	10.96	10.54	3.84	-3.02	0.38
8786	2021-09-27	10.94	0.03	0.27	529,188	10.95	11.19	10.68	4.66	-0.09	-0.09
8785	2021-09-24	10.91	0.27	-2.42	532,233	11.17	11.21	10.73	4.30	-2.33	0.37
8784	2021-09-23	11.18	0.01	-0.09	942,789	11.25	11.51	11.00	4.53	-0.62	-0.09
8783	2021-09-22	11.19	2.15	-16.12	1,860,100	12.66	12.90	11.14	13.90	-11.61	0.54
8782	2021-09-21	13.34	0.54	4.22	988,891	13.02	13.57	12.93	4.92	2.46	-5.10
8781	2021-09-20	12.80	0.58	-4.33	1,538,575	12.70	13.21	12.64	4.49	0.79	1.72
8780	2021-09-17	13.38	1.91	16.65	5,312,147	11.50	13.38	11.50	16.35	16.35	-5.08
8779	2021-09-16	11.47	0.92	8.72	971,863	10.53	11.62	10.53	10.35	8.93	0.26
8778	2021-09-15	10.55	0.13	-1.22	323,416	10.60	10.68	10.33	3.30	-0.47	-0.19
8777	2021-09-14	10.68	0.18	-1.66	394,497	10.91	11.04	10.62	3.85	-2.11	-0.75
8776	2021-09-13	10.86	0.92	-7.81	819,382	11.71	11.78	10.75	8.80	-7.26	0.46
8775	2021-09-10	11.78	0.95	8.77	797,270	11.06	11.85	10.96	8.05	6.51	-0.59
8774	2021-09-09	10.83	0.16	-1.46	335,189	10.91	11.02	10.76	2.38	-0.73	2.12
8773	2021-09-08	10.99	0.18	-1.61	437,125	11.11	11.23	10.95	2.52	-1.08	-0.73
8772	2021-09-07	11.17	0.02	-0.18	459,219	11.12	11.34	11.09	2.25	0.45	-0.54
8771	2021-09-03	11.19	0.17	-1.50	446,040	11.36	11.47	11.16	2.73	-1.50	-0.63
8770	2021-09-02	11.36	0.18	1.61	564,555	11.06	11.41	10.90	4.61	2.71	0.00
8769	2021-09-01	11.18	0.23	2.10	385,673	10.94	11.25	10.70	5.03	2.19	-1.07
8768	2021-08-31	10.95	0.07	0.64	367,256	10.82	11.02	10.81	1.94	1.20	-0.09
8767	2021-08-30	10.88	0.29	2.74	314,229	10.86	10.92	10.61	2.85	0.18	-0.55
8766	2021-08-27	10.59	0.00	0.00	489,566	10.62	10.83	10.59	2.26	-0.28	2.55
8765	2021-08-26	10.59	0.12	-1.12	287,855	10.66	10.85	10.54	2.91	-0.66	0.28
8764	2021-08-25	10.71	0.11	1.04	377,858	10.53	10.78	10.47	2.94	1.71	-0.47
8763	2021-08-24	10.60	0.10	0.95	452,618	10.52	10.62	10.36	2.47	0.76	-0.66
8762	2021-08-23	10.50	0.33	3.24	387,330	10.24	10.59	10.22	3.61	2.54	0.19
8761	2021-08-20	10.17	0.07	0.69	467,122	10.05	10.32	10.05	2.69	1.19	0.69
8760	2021-08-19	10.10	0.13	-1.27	640,447	10.20	10.28	10.06	2.16	-0.98	-0.50
8759	2021-08-18	10.23	0.19	-1.82	398,042	10.47	10.51	10.22	2.77	-2.29	-0.29
8758	2021-08-17	10.42	0.11	-1.04	879,923	10.46	10.81	10.35	4.40	-0.38	0.48
8757	2021-08-16	10.53	0.34	-3.13	967,178	10.90	10.90	10.52	3.49	-3.39	-0.66
8756	2021-08-13	10.87	0.17	-1.54	375,080	10.80	11.10	10.75	3.24	0.65	0.28
8755	2021-08-12	11.04	0.17	-1.52	389,994	11.23	11.29	11.00	2.58	-1.69	-2.17
8754	2021-08-11	11.21	0.11	-0.97	438,941	11.31	11.32	11.06	2.30	-0.88	0.18
8753	2021-08-10	11.32	0.27	-2.33	621,363	11.66	11.78	11.29	4.20	-2.92	-0.09
8752	2021-08-09	11.59	0.17	-1.45	671,627	11.76	11.85	11.50	2.98	-1.45	0.60
8751	2021-08-06	11.76	0.22	-1.84	1,271,294	12.03	12.03	11.66	3.08	-2.24	0.00
8750	2021-08-05	11.98	0.00	0.00	695,849	11.92	12.21	11.71	4.19	0.50	0.42
8749	2021-08-04	11.98	0.43	-3.46	2,026,354	10.66	12.05	10.30	16.42	12.38	-0.50
8748	2021-08-03	12.41	0.57	4.81	1,164,127	11.84	12.41	11.80	5.15	4.81	-14.10
8747	2021-08-02	11.84	0.05	0.42	771,724	11.76	11.88	11.39	4.17	0.68	0.00
8746	2021-07-30	11.79	0.12	1.03	605,129	11.60	11.94	11.59	3.02	1.64	-0.25
8745	2021-07-29	11.67	0.38	3.37	917,009	11.35	11.82	11.35	4.14	2.82	-0.60
8744	2021-07-28	11.29	0.73	6.91	812,417	10.62	11.34	10.60	6.97	6.31	0.53
8743	2021-07-27	10.56	0.06	0.57	542,668	10.46	10.60	10.20	3.82	0.96	0.57
8742	2021-07-26	10.50	0.78	-6.91	1,030,050	11.35	11.35	10.49	7.58	-7.49	-0.38
8741	2021-07-23	11.28	0.03	0.27	855,775	11.20	11.46	11.12	3.04	0.71	0.62
8740	2021-07-22	11.25	0.73	6.94	1,066,388	10.57	11.26	10.57	6.53	6.43	-0.44
8739	2021-07-21	10.52	0.07	0.67	1,179,596	10.48	10.61	10.32	2.77	0.38	0.48
8738	2021-07-20	10.45	0.25	2.45	1,570,816	10.19	10.51	9.97	5.30	2.55	0.29
8737	2021-07-19	10.20	0.13	1.29	4,640,083	9.93	11.09	9.77	13.29	2.72	-0.10
8736	2021-07-16	10.07	0.09	0.90	489,363	10.05	10.24	10.00	2.39	0.20	-1.39
8735	2021-07-15	9.98	0.25	2.57	670,650	9.65	10.06	9.44	6.42	3.42	0.70
8734	2021-07-14	9.73	0.55	-5.35	881,884	10.26	10.39	9.72	6.53	-5.17	-0.82
8733	2021-07-13	10.28	0.22	-2.10	1,344,930	10.47	10.66	10.26	3.82	-1.81	-0.19
8732	2021-07-12	10.50	0.15	1.45	883,956	10.36	10.53	10.30	2.22	1.35	-0.29
8731	2021-07-09	10.35	0.15	1.47	637,980	10.26	10.39	10.13	2.53	0.88	0.10
8730	2021-07-08	10.20	0.03	0.29	526,401	9.97	10.24	9.72	5.22	2.31	0.59
8729	2021-07-07	10.17	0.23	-2.21	908,078	10.35	10.44	9.97	4.54	-1.74	-1.97
8728	2021-07-06	10.40	0.19	1.86	567,318	10.17	10.42	10.15	2.65	2.26	-0.48
8727	2021-07-02	10.21	0.16	-1.54	594,919	10.39	10.39	10.10	2.79	-1.73	-0.39
8726	2021-07-01	10.37	0.23	2.27	653,810	10.16	10.39	10.09	2.95	2.07	0.19
8725	2021-06-30	10.14	0.22	-2.12	1,011,837	10.36	10.37	10.08	2.80	-2.12	0.20
8724	2021-06-29	10.36	0.24	2.37	927,135	10.20	10.37	9.97	3.92	1.57	0.00
8723	2021-06-28	10.12	0.56	5.86	1,216,047	9.52	10.15	9.42	7.67	6.30	0.79
8722	2021-06-25	9.56	0.02	-0.21	433,230	9.57	9.62	9.46	1.67	-0.10	-0.42
8721	2021-06-24	9.58	0.05	-0.52	539,832	9.67	9.86	9.55	3.21	-0.93	-0.10
8720	2021-06-23	9.63	0.48	5.25	973,260	9.20	9.64	9.20	4.78	4.67	0.42
8719	2021-06-22	9.15	0.02	0.22	433,349	9.19	9.21	9.04	1.85	-0.44	0.55
8718	2021-06-21	9.13	0.23	-2.46	798,223	9.34	9.41	9.02	4.18	-2.25	0.66
8717	2021-06-18	9.36	0.12	-1.27	1,191,632	9.43	9.54	9.29	2.65	-0.74	-0.21
8716	2021-06-17	9.48	0.09	0.96	490,296	9.40	9.60	9.36	2.55	0.85	-0.53
8715	2021-06-16	9.39	0.06	-0.63	623,933	9.43	9.54	9.28	2.76	-0.42	0.11
8714	2021-06-15	9.45	0.06	-0.63	483,451	9.52	9.56	9.37	2.00	-0.74	-0.21
8713	2021-06-14	9.51	0.14	-1.45	856,482	9.72	9.73	9.47	2.67	-2.16	0.11
8712	2021-06-11	9.65	0.00	0.00	521,792	9.69	9.72	9.57	1.55	-0.41	0.73
8711	2021-06-10	9.65	0.06	-0.62	882,502	9.71	9.75	9.55	2.06	-0.62	0.41
8710	2021-06-09	9.71	0.34	-3.38	658,932	10.10	10.10	9.71	3.86	-3.86	0.00
8709	2021-06-08	10.05	0.37	3.82	1,589,255	9.75	10.15	9.71	4.51	3.08	0.50
8708	2021-06-07	9.68	0.39	4.20	1,315,554	9.33	9.87	9.33	5.79	3.75	0.72
8707	2021-06-04	9.29	0.20	-2.11	487,942	9.50	9.53	9.29	2.53	-2.21	0.43
8706	2021-06-03	9.49	0.03	-0.32	325,120	9.42	9.55	9.35	2.12	0.74	0.11
8705	2021-06-02	9.52	0.22	2.37	414,202	9.30	9.59	9.28	3.33	2.37	-1.05
8704	2021-06-01	9.30	0.31	-3.23	945,062	9.61	9.65	9.23	4.37	-3.23	0.00
8703	2021-05-28	9.61	0.12	-1.23	681,815	9.77	9.99	9.59	4.09	-1.64	0.00
8702	2021-05-27	9.73	0.14	1.46	453,815	9.58	9.82	9.52	3.13	1.57	0.41
8701	2021-05-26	9.59	0.25	2.68	539,670	9.42	9.70	9.35	3.72	1.80	-0.10
8700	2021-05-25	9.34	0.25	-2.61	1,012,363	9.62	9.71	9.34	3.85	-2.91	0.86
8699	2021-05-24	9.59	0.05	-0.52	731,904	9.69	9.81	9.52	2.99	-1.03	0.31
8698	2021-05-21	9.64	0.10	-1.03	401,100	9.82	9.93	9.64	2.95	-1.83	0.52
8697	2021-05-20	9.74	0.12	1.25	349,383	9.63	9.81	9.51	3.12	1.14	0.82
8696	2021-05-19	9.62	0.03	-0.31	316,380	9.54	9.63	9.44	1.99	0.84	0.10
8695	2021-05-18	9.65	0.21	2.22	674,741	9.46	9.77	9.41	3.81	2.01	-1.14
8694	2021-05-17	9.44	0.07	-0.74	457,648	9.50	9.64	9.36	2.95	-0.63	0.21
8693	2021-05-14	9.51	0.18	1.93	351,624	9.33	9.53	9.33	2.14	1.93	-0.11
8692	2021-05-13	9.33	0.05	0.54	546,539	9.33	9.47	9.03	4.72	0.00	0.00
8691	2021-05-12	9.28	0.27	-2.83	791,741	9.45	9.79	9.26	5.61	-1.80	0.54
8690	2021-05-11	9.55	0.18	-1.85	635,026	9.39	9.79	9.31	5.11	1.70	-1.05
8689	2021-05-10	9.73	0.13	-1.32	874,862	9.90	9.96	9.46	5.05	-1.72	-3.49
8688	2021-05-07	9.86	0.13	1.34	1,322,720	9.63	10.10	9.60	5.19	2.39	0.41
8687	2021-05-06	9.73	0.71	7.87	1,786,982	9.16	9.79	8.58	13.21	6.22	-1.03
8686	2021-05-05	9.02	0.25	-2.70	747,673	9.29	9.41	8.95	4.95	-2.91	1.55
8685	2021-05-04	9.27	0.10	-1.07	612,286	9.32	9.32	9.11	2.25	-0.54	0.22
8684	2021-05-03	9.37	0.22	2.40	863,166	9.27	9.48	9.05	4.64	1.08	-0.53
8683	2021-04-30	9.15	0.02	0.22	958,591	9.03	9.18	8.95	2.55	1.33	1.31
8682	2021-04-29	9.13	0.36	-3.79	956,763	9.51	9.53	9.06	4.94	-4.00	-1.10
8681	2021-04-28	9.49	0.05	-0.52	935,100	9.50	9.59	9.45	1.47	-0.11	0.21
8680	2021-04-27	9.54	0.21	-2.15	605,016	9.72	9.82	9.53	2.98	-1.85	-0.42
8679	2021-04-26	9.75	0.35	3.72	853,165	9.49	9.89	9.33	5.90	2.74	-0.31
8678	2021-04-23	9.40	0.44	-4.47	984,188	9.80	9.81	9.37	4.49	-4.08	0.96
8677	2021-04-22	9.84	0.05	0.51	846,350	9.86	9.98	9.61	3.75	-0.20	-0.41
8676	2021-04-21	9.79	0.37	3.93	1,150,888	9.37	9.88	9.36	5.55	4.48	0.72
8675	2021-04-20	9.42	0.08	-0.84	1,124,793	9.48	9.55	9.26	3.06	-0.63	-0.53
8674	2021-04-19	9.50	0.51	-5.09	1,393,439	10.08	10.10	9.48	6.15	-5.75	-0.21
8673	2021-04-16	10.01	0.00	0.00	821,300	10.33	10.10	9.70	3.87	-3.10	0.70
8672	2021-04-15	10.01	0.25	-2.44	593,585	10.33	10.50	10.00	4.84	-3.10	3.20
8671	2021-04-14	10.26	0.06	-0.58	537,999	10.27	10.49	10.18	3.02	-0.10	0.68
8670	2021-04-13	10.32	0.27	2.69	847,470	10.00	10.42	10.00	4.20	3.20	-0.48
8669	2021-04-12	10.05	0.37	-3.55	960,716	10.35	10.39	9.94	4.35	-2.90	-0.50
8668	2021-04-09	10.42	0.03	-0.29	630,764	10.47	10.61	10.35	2.48	-0.48	-0.67
8667	2021-04-08	10.45	0.00	0.00	662,383	10.41	10.53	10.20	3.17	0.38	0.19
8666	2021-04-07	10.45	0.62	-5.60	1,440,696	11.00	11.20	10.39	7.36	-5.00	-0.38
8665	2021-04-06	11.07	0.12	-1.07	939,827	11.16	11.31	10.95	3.23	-0.81	-0.63
8664	2021-04-05	11.19	0.49	-4.20	1,088,979	11.80	11.80	11.17	5.34	-5.17	-0.27
8663	2021-04-01	11.68	0.01	0.09	758,879	11.78	11.98	11.62	3.06	-0.85	1.03
8662	2021-03-31	11.67	0.56	5.04	1,473,952	11.25	11.95	11.25	6.22	3.73	0.94
8661	2021-03-30	11.11	0.13	1.18	966,692	11.06	11.33	10.62	6.42	0.45	1.26
8660	2021-03-29	10.98	0.03	-0.27	632,336	10.97	11.18	10.75	3.92	0.09	0.73
8659	2021-03-26	11.01	0.69	6.69	1,008,188	10.38	11.03	10.38	6.26	6.07	-0.36
8658	2021-03-25	10.32	0.26	-2.46	864,162	10.33	10.59	10.16	4.16	-0.10	0.58
8657	2021-03-24	10.58	0.70	-6.21	658,986	11.21	11.34	10.57	6.87	-5.62	-2.36
8656	2021-03-23	11.28	0.18	-1.57	117,345	11.35	11.51	11.15	3.17	-0.62	-0.62
8655	2021-03-22	11.46	0.12	1.06	609,702	11.31	11.60	11.14	4.07	1.33	-0.96
8654	2021-03-19	11.34	0.48	4.42	1,303,796	11.27	11.36	10.90	4.08	0.62	-0.26
8653	2021-03-18	10.86	0.21	-1.90	596,599	10.94	11.34	10.80	4.94	-0.73	3.78
8652	2021-03-17	11.07	0.19	-1.69	753,024	11.06	11.20	10.76	3.98	0.09	-1.17
8651	2021-03-16	11.26	0.11	-0.97	1,004,836	11.42	11.54	11.06	4.20	-1.40	-1.78
8650	2021-03-15	11.37	0.10	0.89	762,040	11.50	11.62	11.21	3.57	-1.13	0.44
8649	2021-03-12	11.27	0.34	3.11	1,339,591	10.83	11.31	10.50	7.48	4.06	2.04
8648	2021-03-11	10.93	0.87	8.65	1,284,542	10.47	10.98	10.32	6.30	4.39	-0.91
8647	2021-03-10	10.06	0.06	0.60	3,108,490	10.23	10.72	9.50	11.93	-1.66	4.08
8646	2021-03-09	10.00	0.47	4.93	1,475,409	9.82	10.38	9.82	5.70	1.83	2.30
8645	2021-03-08	9.53	0.77	-7.48	1,867,268	10.31	10.31	9.53	7.57	-7.57	3.04
8644	2021-03-05	10.30	0.45	-4.19	1,737,976	10.74	10.74	9.97	7.17	-4.10	0.10
8643	2021-03-04	10.75	0.38	-3.41	1,303,012	11.08	11.08	10.52	5.05	-2.98	-0.09

OSUR Investment Calculator

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

Ticker:

OSUR

Date start:

1986-11-17 open

Date end:

2023-02-23 close

Duration:

36 years 107 days

Trading days:

9,141

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1986-11-17 open

1,000.00

Shares bought: 469.48

Stock price: 2.13

SELL

Value on 2023-02-23 close

3,694.84

Dividends (1)

20.33%

+751.17

Stock growth

79.67%

+1,943.66

NET: +2,694.84

Total ROI: +269.48% (3.69x)

Annualised: +3.67% (1.04x)

Dividends ROI: +75.12% (1.75x)

Dividend Yield: +1.56% (1.02x)

Stock price: 6.27

Duration: 36 years 107 days

Trading days: 9,141

SELL

Value on 2023-02-23 close

2,943.66

NET: +1,943.66

ROI: +194.37% (2.94x)

Annualised: +3.02% (1.03x)

Stock price: 6.27

Duration: 36 years 107 days

Trading days: 9,141

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

OSUR Monthly statistics

This section shows monthly performance of OSUR stock.
There are 436 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	6.33 2023-02-23	4.89 2023-02-13	5.57 2023-02-01	6.27 2023-02-23	12.57	13.64	-12.21
2023 January	20	5.62 2023-01-31	4.63 2023-01-10	4.86 2023-01-03	5.58 2023-01-31	14.81	15.64	-4.73
2022 December	21	5.46 2022-12-13	4.54 2022-12-28	5.09 2022-12-01	4.82 2022-12-30	-5.30	7.27	-10.81
2022 November	21	5.43 2022-11-14	4.06 2022-11-04	4.41 2022-11-01	5.04 2022-11-30	14.29	23.13	-7.94
2022 October	21	4.40 2022-10-31	3.56 2022-10-13	3.79 2022-10-03	4.36 2022-10-31	15.04	16.09	-6.07
2022 September	21	4.32 2022-09-14	3.45 2022-09-23	4.04 2022-09-01	3.79 2022-09-30	-6.19	6.93	-14.60
2022 August	23	4.78 2022-08-11	2.98 2022-08-01	3.01 2022-08-01	4.09 2022-08-31	35.88	58.80	-1.00
2022 July	20	3.12 2022-07-29	2.65 2022-07-01	2.68 2022-07-01	3.06 2022-07-29	14.18	16.42	-1.12
2022 June	21	4.35 2022-06-01	2.62 2022-06-14	4.20 2022-06-01	2.71 2022-06-30	-35.48	3.57	-37.62
2022 May	21	6.49 2022-05-03	4.00 2022-05-26	6.10 2022-05-02	4.15 2022-05-31	-31.97	6.39	-34.43
2022 April	21	7.22 2022-04-08	5.85 2022-04-28	6.79 2022-04-01	6.14 2022-04-29	-9.57	6.33	-13.84
2022 March	23	8.10 2022-03-01	6.51 2022-03-15	7.81 2022-03-01	6.78 2022-03-31	-13.19	3.71	-16.65
2022 February	20	9.42 2022-02-09	7.00 2022-02-24	8.84 2022-02-01	7.80 2022-02-28	-11.76	6.56	-20.81
2022 January	20	8.96 2022-01-31	7.56 2022-01-07	8.68 2022-01-03	8.85 2022-01-31	1.96	3.23	-12.90
2021 December	22	9.76 2021-12-21	8.25 2021-12-13	9.36 2021-12-01	8.69 2021-12-31	-7.16	4.27	-11.86
2021 November	21	11.43 2021-11-02	8.96 2021-11-23	10.66 2021-11-01	9.33 2021-11-30	-12.48	7.22	-15.95
2021 October	21	11.57 2021-10-08	10.40 2021-10-18	11.26 2021-10-01	10.67 2021-10-29	-5.24	2.75	-7.64
2021 September	21	13.57 2021-09-21	10.33 2021-09-15	10.94 2021-09-01	11.31 2021-09-30	3.38	24.04	-5.58
2021 August	22	12.41 2021-08-03	10.05 2021-08-20	11.76 2021-08-02	10.95 2021-08-31	-6.89	5.53	-14.54
2021 July	21	11.94 2021-07-30	9.44 2021-07-15	10.16 2021-07-01	11.79 2021-07-30	16.04	17.52	-7.09
2021 June	22	10.37 2021-06-30	9.02 2021-06-21	9.61 2021-06-01	10.14 2021-06-30	5.52	7.91	-6.14
2021 May	20	10.10 2021-05-07	8.58 2021-05-06	9.27 2021-05-03	9.61 2021-05-28	3.67	8.95	-7.44
2021 April	21	11.98 2021-04-01	8.95 2021-04-30	11.78 2021-04-01	9.15 2021-04-30	-22.33	1.70	-24.02
2021 March	23	11.95 2021-03-31	9.50 2021-03-10	10.94 2021-03-01	11.67 2021-03-31	6.67	9.23	-13.16
2021 February	19	15.94 2021-02-01	10.11 2021-02-23	15.38 2021-02-01	10.60 2021-02-26	-31.08	3.64	-34.27
2021 January	19	15.68 2021-01-29	10.42 2021-01-04	10.73 2021-01-04	15.23 2021-01-29	41.94	46.13	-2.89
2020 December	22	13.77 2020-12-07	10.23 2020-12-29	12.27 2020-12-01	10.59 2020-12-31	-13.69	12.22	-16.63
2020 November	20	15.50 2020-11-03	10.78 2020-11-25	15.00 2020-11-02	12.00 2020-11-30	-20.00	3.33	-28.13
2020 October	22	17.79 2020-10-19	12.01 2020-10-01	12.28 2020-10-01	14.94 2020-10-30	21.66	44.87	-2.20
2020 September	21	12.71 2020-09-21	9.58 2020-09-04	11.67 2020-09-01	12.17 2020-09-30	4.28	8.91	-17.91
2020 August	21	19.75 2020-08-05	10.51 2020-08-27	18.51 2020-08-03	11.72 2020-08-31	-36.68	6.70	-43.22
2020 July	22	19.14 2020-07-30	10.65 2020-07-01	11.53 2020-07-01	18.15 2020-07-31	57.42	66.00	-7.63
2020 June	22	14.48 2020-06-01	9.46 2020-06-24	14.37 2020-06-01	11.63 2020-06-30	-19.07	0.77	-34.17
2020 May	20	18.27 2020-05-11	12.82 2020-05-27	15.73 2020-05-01	14.54 2020-05-29	-7.57	16.15	-18.50
2020 April	21	16.43 2020-04-28	10.01 2020-04-03	11.50 2020-04-01	15.94 2020-04-30	38.61	42.87	-12.96
2020 March	22	10.92 2020-03-31	5.23 2020-03-13	6.07 2020-03-02	10.76 2020-03-31	77.27	79.90	-13.84
2020 February	19	7.27 2020-02-03	5.61 2020-02-20	7.11 2020-02-03	6.03 2020-02-28	-15.19	2.25	-21.10
2020 January	21	8.43 2020-01-17	6.97 2020-01-31	8.10 2020-01-02	7.05 2020-01-31	-12.96	4.07	-13.95
2019 December	21	8.55 2019-12-20	7.61 2019-12-04	8.12 2019-12-02	8.03 2019-12-31	-1.11	5.30	-6.28
2019 November	20	9.33 2019-11-07	7.56 2019-11-20	8.61 2019-11-01	8.10 2019-11-29	-5.92	8.36	-12.20
2019 October	23	8.63 2019-10-30	7.08 2019-10-02	7.49 2019-10-01	8.54 2019-10-31	14.02	15.22	-5.47
2019 September	20	7.80 2019-09-12	6.35 2019-09-03	6.52 2019-09-03	7.47 2019-09-30	14.57	19.63	-2.61
2019 August	22	8.41 2019-08-01	6.52 2019-08-30	8.32 2019-08-01	6.60 2019-08-30	-20.67	1.08	-21.63
2019 July	22	9.49 2019-07-01	8.08 2019-07-30	9.38 2019-07-01	8.35 2019-07-31	-10.98	1.17	-13.86
2019 June	20	9.35 2019-06-28	8.23 2019-06-11	8.30 2019-06-03	9.28 2019-06-28	11.81	12.65	-0.84
2019 May	22	10.07 2019-05-06	8.01 2019-05-28	9.49 2019-05-01	8.30 2019-05-31	-12.54	6.11	-15.60
2019 April	21	11.25 2019-04-01	8.75 2019-04-29	11.20 2019-04-01	9.46 2019-04-30	-15.54	0.45	-21.88
2019 March	21	11.87 2019-03-18	10.64 2019-03-25	10.80 2019-03-01	11.15 2019-03-29	3.24	9.91	-1.48
2019 February	19	13.25 2019-02-04	9.15 2019-02-07	12.86 2019-02-01	10.75 2019-02-28	-16.41	3.03	-28.85
2019 January	21	12.94 2019-01-31	11.21 2019-01-15	11.54 2019-01-02	12.85 2019-01-31	11.35	12.13	-2.86
2018 December	19	12.99 2018-12-04	10.27 2018-12-21	12.80 2018-12-03	11.68 2018-12-31	-8.75	1.48	-19.77
2018 November	21	14.89 2018-11-05	12.27 2018-11-20	13.98 2018-11-01	12.70 2018-11-30	-9.16	6.51	-12.23
2018 October	23	15.64 2018-10-03	13.45 2018-10-29	15.48 2018-10-01	13.90 2018-10-31	-10.21	1.03	-13.11
2018 September	19	16.24 2018-09-10	15.00 2018-09-24	16.02 2018-09-04	15.45 2018-09-28	-3.56	1.37	-6.37
2018 August	23	17.20 2018-08-09	14.88 2018-08-09	16.74 2018-08-01	16.01 2018-08-31	-4.36	2.75	-11.11
2018 July	21	17.76 2018-07-06	14.41 2018-07-16	16.42 2018-07-02	16.79 2018-07-31	2.25	8.16	-12.24
2018 June	21	17.97 2018-06-15	16.45 2018-06-29	17.07 2018-06-01	16.47 2018-06-29	-3.51	5.27	-3.63
2018 May	22	18.45 2018-05-02	14.39 2018-05-04	17.75 2018-05-01	17.01 2018-05-31	-4.17	3.94	-18.93
2018 April	21	18.29 2018-04-30	16.30 2018-04-06	16.93 2018-04-02	17.73 2018-04-30	4.73	8.03	-3.72
2018 March	21	18.71 2018-03-14	16.15 2018-03-28	17.25 2018-03-01	16.89 2018-03-29	-2.09	8.46	-6.38
2018 February	19	22.03 2018-02-02	16.43 2018-02-09	21.72 2018-02-01	17.26 2018-02-28	-20.53	1.43	-24.36
2018 January	21	22.22 2018-01-24	18.15 2018-01-04	18.90 2018-01-02	21.76 2018-01-31	15.13	17.57	-3.97
2017 December	20	19.03 2017-12-29	16.19 2017-12-05	16.45 2017-12-01	18.86 2017-12-29	14.65	15.68	-1.58
2017 November	21	20.00 2017-11-01	12.86 2017-11-03	19.82 2017-11-01	16.55 2017-11-30	-16.50	0.91	-35.12
2017 October	22	23.01 2017-10-04	18.36 2017-10-17	22.60 2017-10-02	19.75 2017-10-31	-12.61	1.81	-18.76
2017 September	20	22.79 2017-09-29	20.27 2017-09-01	20.41 2017-09-01	22.50 2017-09-29	10.24	11.66	-0.69
2017 August	23	21.59 2017-08-07	17.06 2017-08-02	17.63 2017-08-01	20.41 2017-08-31	15.77	22.46	-3.23
2017 July	20	19.33 2017-07-18	17.14 2017-07-03	17.26 2017-07-03	17.54 2017-07-31	1.62	11.99	-0.70
2017 June	22	17.96 2017-06-29	14.12 2017-06-16	15.10 2017-06-01	17.26 2017-06-30	14.30	18.94	-6.49
2017 May	22	15.72 2017-05-04	13.00 2017-05-03	13.20 2017-05-01	15.07 2017-05-31	14.17	19.09	-1.52
2017 April	19	13.30 2017-04-27	12.03 2017-04-11	13.00 2017-04-03	13.11 2017-04-28	0.85	2.31	-7.46
2017 March	23	12.97 2017-03-31	10.75 2017-03-20	11.39 2017-03-01	12.93 2017-03-31	13.52	13.87	-5.62
2017 February	19	11.48 2017-02-24	8.70 2017-02-08	8.86 2017-02-01	11.21 2017-02-28	26.52	29.57	-1.81
2017 January	20	9.09 2017-01-11	8.39 2017-01-23	8.87 2017-01-03	8.82 2017-01-31	-0.56	2.48	-5.41
2016 December	21	9.53 2016-12-16	8.21 2016-12-02	8.64 2016-12-01	8.78 2016-12-30	1.62	10.30	-4.98
2016 November	21	9.04 2016-11-23	7.09 2016-11-04	7.51 2016-11-01	8.43 2016-11-30	12.25	20.37	-5.59
2016 October	21	8.19 2016-10-10	7.40 2016-10-31	7.90 2016-10-03	7.51 2016-10-31	-4.94	3.67	-6.33
2016 September	21	9.05 2016-09-08	7.80 2016-09-30	8.57 2016-09-01	7.97 2016-09-30	-7.00	5.60	-8.98
2016 August	23	9.00 2016-08-29	6.53 2016-08-03	6.80 2016-08-01	8.57 2016-08-31	26.03	32.35	-3.97
2016 July	20	6.84 2016-07-29	5.57 2016-07-01	5.57 2016-07-01	6.82 2016-07-29	22.44	22.80	0.00
2016 June	22	7.99 2016-06-06	5.81 2016-06-30	7.64 2016-06-01	5.91 2016-06-30	-22.64	4.58	-23.95
2016 May	21	7.71 2016-05-31	6.40 2016-05-05	7.22 2016-05-02	7.68 2016-05-31	6.37	6.79	-11.36
2016 April	21	7.60 2016-04-21	6.89 2016-04-11	7.14 2016-04-01	7.18 2016-04-29	0.56	6.44	-3.50
2016 March	22	7.39 2016-03-23	6.48 2016-03-01	6.73 2016-03-01	7.23 2016-03-31	7.43	9.81	-3.71
2016 February	20	6.79 2016-02-26	5.20 2016-02-03	5.45 2016-02-01	6.71 2016-02-29	23.12	24.59	-4.59
2016 January	19	6.58 2016-01-05	5.09 2016-01-28	6.35 2016-01-04	5.47 2016-01-29	-13.86	3.62	-19.84
2015 December	22	6.99 2015-12-18	6.02 2015-12-10	6.28 2015-12-01	6.44 2015-12-31	2.55	11.31	-4.14
2015 November	20	6.38 2015-11-30	5.08 2015-11-05	5.21 2015-11-02	6.25 2015-11-30	19.96	22.46	-2.50
2015 October	22	5.33 2015-10-29	4.40 2015-10-12	4.45 2015-10-01	5.20 2015-10-30	16.85	19.78	-1.12
2015 September	21	5.55 2015-09-03	4.39 2015-09-30	5.27 2015-09-01	4.44 2015-09-30	-15.75	5.31	-16.70
2015 August	21	5.95 2015-08-19	4.92 2015-08-03	5.05 2015-08-03	5.40 2015-08-31	6.93	17.82	-2.57
2015 July	22	5.57 2015-07-01	4.71 2015-07-06	5.44 2015-07-01	4.94 2015-07-31	-9.19	2.39	-13.42
2015 June	22	6.37 2015-06-01	5.37 2015-06-30	6.26 2015-06-01	5.39 2015-06-30	-13.90	1.76	-14.22
2015 May	20	7.64 2015-05-19	4.42 2015-05-07	6.32 2015-05-01	6.19 2015-05-29	-2.06	20.89	-30.06
2015 April	21	6.94 2015-04-24	6.20 2015-04-30	6.50 2015-04-01	6.30 2015-04-30	-3.08	6.77	-4.62
2015 March	22	7.68 2015-03-13	6.10 2015-03-25	7.13 2015-03-02	6.54 2015-03-31	-8.27	7.71	-14.45
2015 February	19	9.47 2015-02-04	7.15 2015-02-27	9.18 2015-02-02	7.16 2015-02-27	-22.00	3.16	-22.11
2015 January	20	10.62 2015-01-13	9.13 2015-01-22	10.17 2015-01-02	9.19 2015-01-30	-9.64	4.42	-10.23
2014 December	22	10.93 2014-12-22	8.92 2014-12-01	9.01 2014-12-01	10.14 2014-12-31	12.54	21.31	-1.00
2014 November	19	9.55 2014-11-24	8.54 2014-11-19	8.92 2014-11-03	9.01 2014-11-28	1.01	7.06	-4.26
2014 October	23	9.58 2014-10-16	6.93 2014-10-02	7.23 2014-10-01	8.95 2014-10-31	23.79	32.50	-4.15
2014 September	21	8.53 2014-09-03	7.06 2014-09-25	8.33 2014-09-02	7.22 2014-09-30	-13.33	2.40	-15.25
2014 August	21	8.71 2014-08-26	7.23 2014-08-08	8.25 2014-08-01	8.33 2014-08-29	0.97	5.58	-12.36
2014 July	22	8.94 2014-07-01	7.93 2014-07-17	8.64 2014-07-01	8.23 2014-07-31	-4.75	3.47	-8.22
2014 June	21	9.00 2014-06-23	6.00 2014-06-02	6.26 2014-06-02	8.61 2014-06-30	37.54	43.77	-4.15
2014 May	21	6.80 2014-05-06	5.78 2014-05-09	6.56 2014-05-01	6.32 2014-05-30	-3.66	3.66	-11.89
2014 April	21	8.19 2014-04-01	6.10 2014-04-15	7.97 2014-04-01	6.55 2014-04-30	-17.82	2.76	-23.46
2014 March	21	8.60 2014-03-06	6.64 2014-03-03	6.83 2014-03-03	7.97 2014-03-31	16.69	25.92	-2.78
2014 February	19	7.30 2014-02-28	5.34 2014-02-05	5.86 2014-02-03	6.94 2014-02-28	18.43	24.57	-8.87
2014 January	21	7.24 2014-01-09	5.85 2014-01-31	6.28 2014-01-02	5.87 2014-01-31	-6.53	15.29	-6.85
2013 December	21	6.30 2013-12-31	5.64 2013-12-18	6.21 2013-12-02	6.29 2013-12-31	1.29	1.45	-9.18
2013 November	20	7.25 2013-11-15	5.75 2013-11-25	6.50 2013-11-01	6.15 2013-11-29	-5.38	11.54	-11.54
2013 October	23	6.70 2013-10-18	5.70 2013-10-09	6.00 2013-10-01	6.52 2013-10-31	8.67	11.67	-5.00
2013 September	20	6.46 2013-09-20	4.80 2013-09-03	4.83 2013-09-03	6.01 2013-09-30	24.43	33.75	-0.62
2013 August	22	5.56 2013-08-20	4.17 2013-08-07	4.49 2013-08-01	4.78 2013-08-30	6.46	23.83	-7.13
2013 July	22	5.24 2013-07-19	3.86 2013-07-02	3.88 2013-07-01	4.43 2013-07-31	14.18	35.05	-0.52
2013 June	20	4.60 2013-06-11	3.75 2013-06-28	4.43 2013-06-03	3.88 2013-06-28	-12.42	3.84	-15.35
2013 May	22	5.05 2013-05-09	4.26 2013-05-23	4.46 2013-05-01	4.38 2013-05-31	-1.79	13.23	-4.48
2013 April	22	5.45 2013-04-02	4.24 2013-04-26	5.41 2013-04-01	4.46 2013-04-30	-17.56	0.74	-21.63
2013 March	20	6.00 2013-03-18	5.25 2013-03-28	5.49 2013-03-01	5.40 2013-03-28	-1.64	9.29	-4.37
2013 February	19	7.12 2013-02-01	5.39 2013-02-27	7.09 2013-02-01	5.56 2013-02-28	-21.58	0.42	-23.98
2013 January	21	7.52 2013-01-02	6.82 2013-01-24	7.39 2013-01-02	7.05 2013-01-31	-4.60	1.76	-7.71
2012 December	20	7.79 2012-12-03	6.56 2012-12-31	7.75 2012-12-03	7.18 2012-12-31	-7.35	0.52	-15.35
2012 November	21	9.38 2012-11-06	6.77 2012-11-16	9.06 2012-11-01	7.70 2012-11-30	-15.01	3.53	-25.28
2012 October	21	11.34 2012-10-01	8.89 2012-10-31	11.25 2012-10-01	9.06 2012-10-31	-19.47	0.80	-20.98
2012 September	19	11.43 2012-09-28	9.42 2012-09-10	9.74 2012-09-04	11.11 2012-09-28	14.07	17.35	-3.29
2012 August	23	11.10 2012-08-27	9.39 2012-08-30	10.73 2012-08-01	9.71 2012-08-31	-9.51	3.45	-12.49
2012 July	21	14.01 2012-07-09	10.44 2012-07-24	11.32 2012-07-02	10.61 2012-07-31	-6.27	23.76	-7.77
2012 June	21	11.28 2012-06-29	9.90 2012-06-13	10.06 2012-06-01	11.24 2012-06-29	11.73	12.13	-1.59
2012 May	22	12.28 2012-05-16	8.90 2012-05-14	11.45 2012-05-01	10.35 2012-05-31	-9.61	7.25	-22.27
2012 April	20	11.51 2012-04-03	10.19 2012-04-16	11.43 2012-04-02	11.47 2012-04-30	0.35	0.70	-10.85
2012 March	22	11.60 2012-03-27	9.28 2012-03-08	10.08 2012-03-01	11.49 2012-03-30	13.99	15.08	-7.94
2012 February	20	11.78 2012-02-06	10.00 2012-02-09	11.21 2012-02-01	10.03 2012-02-29	-10.53	5.08	-10.79
2012 January	20	11.58 2012-01-30	9.17 2012-01-12	9.35 2012-01-03	11.12 2012-01-31	18.93	23.85	-1.93
2011 December	21	9.96 2011-12-06	8.75 2011-12-19	9.49 2011-12-01	9.11 2011-12-30	-4.00	4.95	-7.80
2011 November	21	9.57 2011-11-03	7.72 2011-11-25	8.80 2011-11-01	9.50 2011-11-30	7.95	8.75	-12.27
2011 October	21	9.75 2011-10-28	7.52 2011-10-04	7.87 2011-10-03	9.29 2011-10-31	18.04	23.89	-4.45
2011 September	21	8.43 2011-09-27	6.46 2011-09-06	7.32 2011-09-01	7.96 2011-09-30	8.74	15.16	-11.75
2011 August	23	9.37 2011-08-02	6.29 2011-08-22	9.36 2011-08-01	7.33 2011-08-31	-21.69	0.11	-32.80
2011 July	20	10.10 2011-07-19	8.40 2011-07-27	8.55 2011-07-01	9.20 2011-07-29	7.60	18.13	-1.75
2011 June	22	8.65 2011-06-14	7.89 2011-06-23	8.58 2011-06-01	8.53 2011-06-30	-0.58	0.82	-8.04
2011 May	21	8.88 2011-05-02	7.06 2011-05-17	8.88 2011-05-02	8.62 2011-05-31	-2.93	0.00	-20.50
2011 April	20	9.00 2011-04-29	7.45 2011-04-05	7.88 2011-04-01	8.81 2011-04-29	11.80	14.21	-5.46
2011 March	23	7.87 2011-03-31	6.37 2011-03-16	6.99 2011-03-01	7.86 2011-03-31	12.45	12.59	-8.87
2011 February	19	7.51 2011-02-22	6.15 2011-02-03	6.55 2011-02-01	6.93 2011-02-28	5.80	14.66	-6.11
2011 January	20	7.07 2011-01-19	5.81 2011-01-03	5.82 2011-01-03	6.47 2011-01-31	11.17	21.48	-0.17
2010 December	22	6.15 2010-12-28	5.08 2010-12-10	5.38 2010-12-01	5.75 2010-12-31	6.88	14.31	-5.58
2010 November	21	5.43 2010-11-24	3.79 2010-11-01	4.10 2010-11-01	5.25 2010-11-30	28.05	32.44	-7.56
2010 October	21	4.65 2010-10-15	3.93 2010-10-29	4.10 2010-10-01	4.07 2010-10-29	-0.73	13.41	-4.15
2010 September	21	4.17 2010-09-27	3.18 2010-09-17	3.46 2010-09-01	4.05 2010-09-30	17.05	20.52	-8.09
2010 August	22	4.85 2010-08-02	3.24 2010-08-30	4.85 2010-08-02	3.38 2010-08-31	-30.31	0.00	-33.20
2010 July	21	5.09 2010-07-26	4.16 2010-07-19	4.65 2010-07-01	4.74 2010-07-30	1.94	9.46	-10.54
2010 June	22	5.63 2010-06-25	4.15 2010-06-09	4.47 2010-06-01	4.63 2010-06-30	3.58	25.95	-7.16
2010 May	20	6.60 2010-05-03	4.35 2010-05-27	6.39 2010-05-03	4.52 2010-05-28	-29.26	3.29	-31.92
2010 April	21	6.80 2010-04-16	5.80 2010-04-01	5.95 2010-04-01	6.34 2010-04-30	6.55	14.29	-2.52
2010 March	23	6.09 2010-03-25	5.22 2010-03-11	5.53 2010-03-01	5.93 2010-03-31	7.23	10.13	-5.61
2010 February	19	5.58 2010-02-26	4.75 2010-02-11	5.12 2010-02-01	5.50 2010-02-26	7.42	8.98	-7.23
2010 January	19	5.51 2010-01-20	4.78 2010-01-07	5.17 2010-01-04	5.12 2010-01-29	-0.97	6.58	-7.54
2009 December	22	5.25 2009-12-31	3.78 2009-12-03	3.87 2009-12-01	5.08 2009-12-31	31.27	35.66	-2.33
2009 November	20	4.55 2009-11-17	3.18 2009-11-03	3.28 2009-11-02	3.84 2009-11-30	17.07	38.72	-3.05
2009 October	22	3.47 2009-10-20	2.80 2009-10-02	2.89 2009-10-01	3.26 2009-10-30	12.80	20.07	-3.11
2009 September	21	3.55 2009-09-24	2.47 2009-09-04	2.61 2009-09-01	2.90 2009-09-30	11.11	36.02	-5.36
2009 August	21	2.89 2009-08-03	2.44 2009-08-17	2.89 2009-08-03	2.64 2009-08-31	-8.65	0.00	-15.57
2009 July	22	2.97 2009-07-30	2.35 2009-07-08	2.49 2009-07-01	2.84 2009-07-31	14.06	19.28	-5.62
2009 June	22	4.09 2009-06-05	2.41 2009-06-25	3.72 2009-06-01	2.47 2009-06-30	-33.60	9.95	-35.22
2009 May	20	3.89 2009-05-11	3.06 2009-05-21	3.62 2009-05-01	3.64 2009-05-29	0.55	7.46	-15.47
2009 April	21	3.86 2009-04-30	2.47 2009-04-01	2.47 2009-04-01	3.62 2009-04-30	46.56	56.28	0.00
2009 March	22	2.92 2009-03-19	2.20 2009-03-03	2.55 2009-03-02	2.53 2009-03-31	-0.78	14.51	-13.73
2009 February	19	3.47 2009-02-12	2.16 2009-02-05	2.83 2009-02-02	2.56 2009-02-27	-9.54	22.61	-23.67
2009 January	20	3.82 2009-01-06	2.65 2009-01-20	3.68 2009-01-02	2.88 2009-01-30	-21.74	3.80	-27.99
2008 December	22	3.93 2008-12-09	2.59 2008-12-01	3.32 2008-12-01	3.68 2008-12-31	10.84	18.37	-21.99
2008 November	19	4.94 2008-11-03	2.18 2008-11-21	4.60 2008-11-03	3.44 2008-11-28	-25.22	7.39	-52.61
2008 October	23	4.96 2008-10-01	2.35 2008-10-10	4.87 2008-10-01	4.61 2008-10-31	-5.34	1.85	-51.75
2008 September	21	6.25 2008-09-19	3.99 2008-09-29	5.05 2008-09-02	4.92 2008-09-30	-2.57	23.76	-20.99
2008 August	21	5.08 2008-08-26	3.88 2008-08-06	4.15 2008-08-01	4.99 2008-08-29	20.24	22.41	-6.51
2008 July	22	4.65 2008-07-25	3.69 2008-07-01	3.69 2008-07-01	4.14 2008-07-31	12.20	26.02	0.00
2008 June	21	5.85 2008-06-06	3.74 2008-06-30	5.41 2008-06-02	3.74 2008-06-30	-30.87	8.13	-30.87
2008 May	21	6.84 2008-05-02	4.95 2008-05-21	6.47 2008-05-01	5.44 2008-05-30	-15.92	5.72	-23.49
2008 April	22	7.81 2008-04-02	6.40 2008-04-23	7.37 2008-04-01	6.46 2008-04-30	-12.35	5.97	-13.16
2008 March	20	7.73 2008-03-28	6.37 2008-03-11	7.11 2008-03-03	7.31 2008-03-31	2.81	8.72	-10.41
2008 February	20	8.19 2008-02-01	6.66 2008-02-22	7.96 2008-02-01	7.14 2008-02-29	-10.30	2.89	-16.33
2008 January	21	9.23 2008-01-16	7.89 2008-01-31	8.85 2008-01-02	7.91 2008-01-31	-10.62	4.29	-10.85
2007 December	20	9.56 2007-12-03	8.13 2007-12-18	9.53 2007-12-03	8.89 2007-12-31	-6.72	0.31	-14.69
2007 November	21	9.64 2007-11-30	8.27 2007-11-20	8.97 2007-11-01	9.48 2007-11-30	5.69	7.47	-7.80
2007 October	23	10.57 2007-10-11	9.02 2007-10-31	10.03 2007-10-01	9.07 2007-10-31	-9.57	5.38	-10.07
2007 September	19	10.20 2007-09-28	8.94 2007-09-10	9.18 2007-09-04	10.05 2007-09-28	9.48	11.11	-2.61
2007 August	23	9.93 2007-08-09	8.05 2007-08-01	8.05 2007-08-01	9.20 2007-08-31	14.29	23.35	0.00
2007 July	21	8.75 2007-07-23	7.89 2007-07-30	8.25 2007-07-02	8.01 2007-07-31	-2.91	6.06	-4.36
2007 June	21	8.49 2007-06-15	7.40 2007-06-07	7.70 2007-06-01	8.18 2007-06-29	6.23	10.26	-3.90
2007 May	22	7.83 2007-05-09	6.92 2007-05-17	7.46 2007-05-01	7.66 2007-05-31	2.68	4.96	-7.24
2007 April	20	7.96 2007-04-03	7.29 2007-04-02	7.44 2007-04-02	7.45 2007-04-30	0.13	6.99	-2.02
2007 March	22	7.95 2007-03-01	7.05 2007-03-13	7.94 2007-03-01	7.35 2007-03-30	-7.43	0.13	-11.21
2007 February	19	8.38 2007-02-07	6.50 2007-02-14	8.28 2007-02-01	7.96 2007-02-28	-3.86	1.21	-21.50
2007 January	20	9.00 2007-01-04	8.03 2007-01-03	8.34 2007-01-03	8.28 2007-01-31	-0.72	7.91	-3.72
2006 December	20	8.66 2006-12-04	7.82 2006-12-19	8.58 2006-12-01	8.26 2006-12-29	-3.73	0.93	-8.86
2006 November	21	8.70 2006-11-22	7.27 2006-11-01	7.73 2006-11-01	8.61 2006-11-30	11.38	12.55	-5.95
2006 October	22	8.29 2006-10-04	7.62 2006-10-03	8.01 2006-10-02	7.76 2006-10-31	-3.12	3.50	-4.87
2006 September	20	10.16 2006-09-21	6.45 2006-09-11	6.87 2006-09-01	8.04 2006-09-29	17.03	47.89	-6.11
2006 August	23	9.55 2006-08-04	6.15 2006-08-11	9.24 2006-08-01	6.86 2006-08-31	-25.76	3.35	-33.44
2006 July	20	9.68 2006-07-06	8.28 2006-07-17	9.50 2006-07-03	9.34 2006-07-31	-1.68	1.89	-12.84
2006 June	22	9.70 2006-06-30	7.89 2006-06-14	8.75 2006-06-01	9.52 2006-06-30	8.80	10.86	-9.83
2006 May	22	10.80 2006-05-01	8.17 2006-05-24	10.73 2006-05-01	8.73 2006-05-31	-18.64	0.65	-23.86
2006 April	19	10.89 2006-04-28	9.36 2006-04-10	10.30 2006-04-03	10.73 2006-04-28	4.17	5.73	-9.13
2006 March	23	10.81 2006-03-16	9.25 2006-03-01	9.52 2006-03-01	10.30 2006-03-31	8.19	13.55	-2.84
2006 February	19	11.67 2006-02-02	9.03 2006-02-10	10.96 2006-02-01	9.52 2006-02-28	-13.14	6.48	-17.61
2006 January	20	10.98 2006-01-31	8.80 2006-01-03	8.94 2006-01-03	10.91 2006-01-31	22.04	22.82	-1.57
2005 December	21	14.02 2005-12-05	7.74 2005-12-19	13.72 2005-12-01	8.82 2005-12-30	-35.71	2.19	-43.59
2005 November	21	14.14 2005-11-30	9.86 2005-11-02	10.96 2005-11-01	13.56 2005-11-30	23.72	29.01	-10.04
2005 October	21	11.07 2005-10-31	8.90 2005-10-12	9.40 2005-10-03	11.01 2005-10-31	17.13	17.77	-5.32
2005 September	21	9.74 2005-09-02	8.66 2005-09-22	9.22 2005-09-01	9.45 2005-09-30	2.49	5.64	-6.07
2005 August	23	11.75 2005-08-03	8.42 2005-08-09	10.78 2005-08-01	9.27 2005-08-31	-14.01	9.00	-21.89
2005 July	20	11.83 2005-07-12	9.70 2005-07-01	10.05 2005-07-01	10.78 2005-07-29	7.26	17.71	-3.48
2005 June	22	10.23 2005-06-30	8.00 2005-06-01	8.21 2005-06-01	9.98 2005-06-30	21.56	24.60	-2.56
2005 May	21	8.78 2005-05-12	7.81 2005-05-25	7.98 2005-05-02	8.28 2005-05-31	3.76	10.03	-2.13
2005 April	21	8.19 2005-04-29	6.91 2005-04-18	7.31 2005-04-01	7.96 2005-04-29	8.89	12.04	-5.47
2005 March	22	7.45 2005-03-30	6.26 2005-03-17	6.74 2005-03-01	7.36 2005-03-31	9.20	10.53	-7.12
2005 February	19	7.18 2005-02-14	5.71 2005-02-01	5.72 2005-02-01	6.70 2005-02-28	17.13	25.52	-0.17
2005 January	20	6.88 2005-01-03	5.35 2005-01-24	6.72 2005-01-03	5.71 2005-01-31	-15.03	2.38	-20.39
2004 December	22	7.52 2004-12-02	6.57 2004-12-21	7.11 2004-12-01	6.72 2004-12-31	-5.49	5.77	-7.59
2004 November	21	7.50 2004-11-03	6.65 2004-11-02	6.93 2004-11-01	7.16 2004-11-30	3.32	8.23	-4.04
2004 October	21	7.18 2004-10-21	5.54 2004-10-14	6.40 2004-10-01	6.75 2004-10-29	5.47	12.19	-13.44
2004 September	21	7.13 2004-09-17	6.03 2004-09-28	6.25 2004-09-01	6.30 2004-09-30	0.80	14.08	-3.52
2004 August	22	7.84 2004-08-02	5.19 2004-08-09	7.69 2004-08-02	6.27 2004-08-31	-18.47	1.95	-32.51
2004 July	21	9.73 2004-07-01	7.12 2004-07-26	9.62 2004-07-01	7.75 2004-07-30	-19.44	1.14	-25.99
2004 June	21	10.47 2004-06-23	7.00 2004-06-09	7.25 2004-06-01	9.73 2004-06-30	34.21	44.41	-3.45
2004 May	20	8.81 2004-05-03	6.65 2004-05-17	8.44 2004-05-03	7.39 2004-05-28	-12.44	4.38	-21.21
2004 April	21	10.63 2004-04-01	8.39 2004-04-30	10.58 2004-04-01	8.39 2004-04-30	-20.70	0.47	-20.70
2004 March	23	12.00 2004-03-29	7.20 2004-03-15	8.88 2004-03-01	10.39 2004-03-31	17.00	35.14	-18.92
2004 February	19	9.38 2004-02-10	8.19 2004-02-20	9.25 2004-02-02	8.76 2004-02-27	-5.30	1.41	-11.46
2004 January	20	9.96 2004-01-26	7.86 2004-01-09	7.95 2004-01-02	9.30 2004-01-30	16.98	25.28	-1.13
2003 December	22	8.88 2003-12-04	7.72 2003-12-16	8.50 2003-12-01	7.96 2003-12-31	-6.35	4.47	-9.18
2003 November	19	9.41 2003-11-07	7.55 2003-11-21	8.43 2003-11-03	8.32 2003-11-28	-1.30	11.63	-10.44
2003 October	23	10.30 2003-10-13	8.07 2003-10-31	9.56 2003-10-01	8.41 2003-10-31	-12.03	7.74	-15.59
2003 September	21	10.92 2003-09-24	8.94 2003-09-02	9.00 2003-09-02	9.49 2003-09-30	5.44	21.33	-0.67
2003 August	21	9.20 2003-08-20	7.58 2003-08-04	8.55 2003-08-01	9.00 2003-08-29	5.26	7.60	-11.35
2003 July	22	8.85 2003-07-30	7.36 2003-07-01	7.50 2003-07-01	8.55 2003-07-31	14.00	18.00	-1.87
2003 June	21	8.29 2003-06-26	6.51 2003-06-19	7.40 2003-06-02	7.64 2003-06-30	3.24	12.03	-12.03
2003 May	21	7.55 2003-05-30	6.10 2003-05-12	6.57 2003-05-01	7.39 2003-05-30	12.48	14.92	-7.15
2003 April	21	7.35 2003-04-24	5.47 2003-04-14	5.77 2003-04-01	6.40 2003-04-30	10.92	27.38	-5.20
2003 March	21	7.17 2003-03-21	5.75 2003-03-31	7.10 2003-03-03	5.84 2003-03-31	-17.75	0.99	-19.01
2003 February	19	8.62 2003-02-03	6.75 2003-02-07	8.50 2003-02-03	6.82 2003-02-28	-19.76	1.41	-20.59
2003 January	21	7.85 2003-01-31	5.05 2003-01-02	5.59 2003-01-02	7.85 2003-01-31	40.43	40.43	-9.66
2002 December	21	6.47 2002-12-03	5.23 2002-12-31	6.01 2002-12-02	5.45 2002-12-31	-9.32	7.65	-12.98
2002 November	20	8.15 2002-11-08	4.91 2002-11-01	5.24 2002-11-01	5.98 2002-11-29	14.12	55.53	-6.30
2002 October	23	5.79 2002-10-25	3.70 2002-10-14	4.54 2002-10-01	5.08 2002-10-31	11.89	27.53	-18.50
2002 September	20	4.75 2002-09-17	3.33 2002-09-26	3.96 2002-09-03	4.43 2002-09-30	11.87	19.95	-15.91
2002 August	22	4.65 2002-08-20	3.69 2002-08-28	4.42 2002-08-01	3.74 2002-08-30	-15.38	5.20	-16.52
2002 July	22	6.82 2002-07-01	4.02 2002-07-24	6.51 2002-07-01	4.49 2002-07-31	-31.03	4.76	-38.25
2002 June	20	7.04 2002-06-21	5.50 2002-06-07	6.70 2002-06-03	6.50 2002-06-28	-2.99	5.07	-17.91
2002 May	22	8.35 2002-05-13	6.60 2002-05-30	7.20 2002-05-01	6.70 2002-05-31	-6.94	15.97	-8.33
2002 April	22	8.15 2002-04-19	5.75 2002-04-01	6.00 2002-04-01	7.32 2002-04-30	22.00	35.83	-4.17
2002 March	20	6.50 2002-03-25	4.95 2002-03-01	5.21 2002-03-01	6.05 2002-03-28	16.12	24.76	-4.99
2002 February	19	5.95 2002-02-01	4.75 2002-02-20	5.75 2002-02-01	5.20 2002-02-28	-9.57	3.48	-17.39
2002 January	21	12.28 2002-01-03	5.63 2002-01-31	12.10 2002-01-02	5.68 2002-01-31	-53.06	1.49	-53.47
2001 December	20	12.88 2001-12-20	9.45 2001-12-03	9.45 2001-12-03	12.15 2001-12-31	28.57	36.30	0.00
2001 November	21	10.98 2001-11-01	8.90 2001-11-28	10.85 2001-11-01	9.66 2001-11-30	-10.97	1.20	-17.97
2001 October	23	11.33 2001-10-12	8.89 2001-10-24	9.80 2001-10-01	10.43 2001-10-31	6.43	15.61	-9.29
2001 September	15	12.98 2001-09-04	7.26 2001-09-21	12.51 2001-09-04	10.25 2001-09-28	-18.07	3.76	-41.97
2001 August	23	14.65 2001-08-01	10.79 2001-08-09	14.32 2001-08-01	13.01 2001-08-31	-9.15	2.30	-24.65
2001 July	21	15.00 2001-07-27	11.38 2001-07-09	11.63 2001-07-02	14.38 2001-07-31	23.65	28.98	-2.15
2001 June	21	12.64 2001-06-29	9.60 2001-06-14	11.29 2001-06-01	12.50 2001-06-29	10.72	11.96	-14.97
2001 May	22	12.46 2001-05-25	8.15 2001-05-04	8.48 2001-05-01	11.30 2001-05-31	33.25	46.93	-3.89
2001 April	20	8.75 2001-04-18	6.69 2001-04-03	8.00 2001-04-02	8.55 2001-04-30	6.88	9.38	-16.38
2001 March	22	8.69 2001-03-01	5.88 2001-03-22	8.50 2001-03-01	8.31 2001-03-30	-2.24	2.24	-30.82
2001 February	19	9.69 2001-02-01	7.50 2001-02-09	9.38 2001-02-01	8.69 2001-02-28	-7.36	3.30	-20.04
2001 January	21	10.00 2001-01-26	7.00 2001-01-09	8.31 2001-01-02	9.75 2001-01-31	17.33	20.34	-15.76
2000 December	20	8.25 2000-12-29	5.63 2000-12-05	6.56 2000-12-01	8.25 2000-12-29	25.76	25.76	-14.18
2000 November	21	10.13 2000-11-07	5.56 2000-11-30	8.97 2000-11-01	6.50 2000-11-30	-27.54	12.93	-38.02
2000 October	22	13.50 2000-10-02	8.13 2000-10-30	13.25 2000-10-02	9.44 2000-10-31	-28.75	1.89	-38.64
2000 September	20	14.88 2000-09-11	12.25 2000-09-28	13.00 2000-09-01	13.19 2000-09-29	1.46	14.46	-5.77
2000 August	23	14.00 2000-08-01	9.94 2000-08-15	12.53 2000-08-01	12.63 2000-08-31	0.80	11.73	-20.67
2000 July	20	15.94 2000-07-10	12.25 2000-07-28	13.13 2000-07-03	12.56 2000-07-31	-4.34	21.40	-6.70
2000 June	22	14.38 2000-06-21	10.38 2000-06-06	10.38 2000-06-01	13.75 2000-06-30	32.47	38.54	0.00
2000 May	22	12.88 2000-05-05	8.25 2000-05-24	9.00 2000-05-01	10.38 2000-05-31	15.33	43.11	-8.33
2000 April	19	11.50 2000-04-10	7.00 2000-04-26	9.38 2000-04-03	8.75 2000-04-28	-6.72	22.60	-25.37
2000 March	23	18.19 2000-03-10	9.25 2000-03-31	11.88 2000-03-01	9.38 2000-03-31	-21.04	53.11	-22.14
2000 February	20	12.50 2000-02-25	8.00 2000-02-01	8.31 2000-02-01	11.88 2000-02-29	42.96	50.42	-3.73
2000 January	20	11.63 2000-01-24	5.56 2000-01-04	6.88 2000-01-03	8.88 2000-01-31	29.07	69.04	-19.19
1999 December	22	7.22 1999-12-29	4.56 1999-12-01	4.63 1999-12-01	6.50 1999-12-31	40.39	55.94	-1.51
1999 November	21	5.13 1999-11-17	4.38 1999-11-29	5.06 1999-11-01	4.56 1999-11-30	-9.88	1.38	-13.44
1999 October	21	6.75 1999-10-01	4.50 1999-10-18	6.63 1999-10-01	5.06 1999-10-29	-23.68	1.81	-32.13
1999 September	21	7.50 1999-09-01	5.63 1999-09-28	7.25 1999-09-01	6.75 1999-09-30	-6.90	3.45	-22.34
1999 August	22	7.50 1999-08-31	4.88 1999-08-10	6.19 1999-08-02	7.38 1999-08-31	19.22	21.16	-21.16
1999 July	21	6.63 1999-07-30	5.00 1999-07-27	5.63 1999-07-01	6.50 1999-07-30	15.45	17.76	-11.19
1999 June	22	6.06 1999-06-30	4.81 1999-06-09	5.91 1999-06-01	5.88 1999-06-30	-0.51	2.54	-18.61
1999 May	20	6.13 1999-05-28	4.38 1999-05-14	4.75 1999-05-03	6.00 1999-05-28	26.32	29.05	-7.79
1999 April	21	5.63 1999-04-16	3.69 1999-04-07	4.88 1999-04-01	4.81 1999-04-30	-1.43	15.37	-24.39
1999 March	23	6.38 1999-03-01	4.50 1999-03-31	6.38 1999-03-01	5.00 1999-03-31	-21.63	0.00	-29.47
1999 February	19	7.25 1999-02-19	5.25 1999-02-03	5.75 1999-02-01	6.38 1999-02-26	10.96	26.09	-8.70
1999 January	19	8.38 1999-01-08	5.38 1999-01-28	6.00 1999-01-04	6.00 1999-01-29	0.00	39.67	-10.33
1998 December	22	6.00 1998-12-31	4.50 1998-12-16	5.50 1998-12-01	5.88 1998-12-31	6.91	9.09	-18.18
1998 November	20	6.50 1998-11-17	4.88 1998-11-30	5.38 1998-11-02	5.88 1998-11-30	9.29	20.82	-9.29
1998 October	22	5.63 1998-10-30	2.50 1998-10-09	3.56 1998-10-01	5.44 1998-10-30	52.81	58.15	-29.78
1998 September	21	4.75 1998-09-02	2.88 1998-09-22	4.50 1998-09-01	3.75 1998-09-30	-16.67	5.56	-36.00
1998 August	21	6.50 1998-08-13	3.63 1998-08-31	5.50 1998-08-03	4.25 1998-08-31	-22.73	18.18	-34.00
1998 July	22	7.00 1998-07-09	5.00 1998-07-30	6.63 1998-07-01	5.50 1998-07-31	-17.04	5.58	-24.59
1998 June	22	6.75 1998-06-30	4.63 1998-06-23	5.50 1998-06-01	6.50 1998-06-30	18.18	22.73	-15.82
1998 May	20	5.88 1998-05-29	4.56 1998-05-20	5.38 1998-05-01	5.69 1998-05-29	5.76	9.29	-15.24
1998 April	21	6.88 1998-04-01	4.75 1998-04-30	6.69 1998-04-01	5.50 1998-04-30	-17.79	2.84	-29.00
1998 March	22	7.13 1998-03-13	6.00 1998-03-05	6.88 1998-03-02	6.88 1998-03-31	0.00	3.63	-12.79
1998 February	19	7.19 1998-02-26	5.00 1998-02-18	5.75 1998-02-02	6.75 1998-02-27	17.39	25.04	-13.04
1998 January	20	7.00 1998-01-07	4.75 1998-01-02	4.75 1998-01-02	5.75 1998-01-30	21.05	47.37	0.00
1997 December	22	6.25 1997-12-01	4.25 1997-12-19	6.00 1997-12-01	5.00 1997-12-31	-16.67	4.17	-29.17
1997 November	19	7.25 1997-11-05	6.00 1997-11-28	7.25 1997-11-03	6.06 1997-11-28	-16.41	0.00	-17.24
1997 October	23	8.13 1997-10-16	5.75 1997-10-28	8.13 1997-10-01	6.94 1997-10-31	-14.64	0.00	-29.27
1997 September	21	8.63 1997-09-17	6.38 1997-09-02	6.75 1997-09-02	8.25 1997-09-30	22.22	27.85	-5.48
1997 August	21	7.88 1997-08-27	4.63 1997-08-15	6.63 1997-08-01	6.38 1997-08-29	-3.77	18.85	-30.17
1997 July	22	8.13 1997-07-17	6.63 1997-07-31	7.88 1997-07-01	6.75 1997-07-31	-14.34	3.17	-15.86
1997 June	21	9.50 1997-06-19	6.88 1997-06-18	8.38 1997-06-02	7.88 1997-06-30	-5.97	13.37	-17.90
1997 May	21	11.13 1997-05-07	6.88 1997-05-02	7.25 1997-05-01	8.75 1997-05-30	20.69	53.52	-5.10
1997 April	22	10.50 1997-04-01	6.25 1997-04-03	10.25 1997-04-01	7.00 1997-04-30	-31.71	2.44	-39.02
1997 March	20	13.63 1997-03-11	9.75 1997-03-27	12.75 1997-03-03	10.50 1997-03-31	-17.65	6.90	-23.53
1997 February	19	16.00 1997-02-04	12.75 1997-02-28	15.63 1997-02-03	12.88 1997-02-28	-17.59	2.37	-18.43
1997 January	22	17.38 1997-01-16	10.75 1997-01-10	12.00 1997-01-02	14.63 1997-01-31	21.92	44.83	-10.42
1996 December	21	13.50 1996-12-20	10.88 1996-12-31	12.13 1996-12-02	11.50 1996-12-31	-5.19	11.29	-10.31
1996 November	20	16.00 1996-11-07	11.63 1996-11-27	15.13 1996-11-01	12.25 1996-11-29	-19.04	5.75	-23.13
1996 October	23	16.38 1996-10-30	13.00 1996-10-09	13.63 1996-10-01	15.25 1996-10-31	11.89	20.18	-4.62
1996 September	20	14.88 1996-09-18	12.88 1996-09-11	14.25 1996-09-03	13.88 1996-09-30	-2.60	4.42	-9.61
1996 August	22	15.38 1996-08-28	12.88 1996-08-07	14.00 1996-08-01	14.50 1996-08-30	3.57	9.86	-8.00
1996 July	22	16.13 1996-07-01	11.75 1996-07-16	15.75 1996-07-01	14.00 1996-07-31	-11.11	2.41	-25.40
1996 June	20	22.88 1996-06-03	15.50 1996-06-27	20.63 1996-06-03	15.63 1996-06-28	-24.24	10.91	-24.87
1996 May	22	21.00 1996-05-31	17.63 1996-05-09	18.50 1996-05-01	20.50 1996-05-31	10.81	13.51	-4.70
1996 April	21	19.13 1996-04-24	15.88 1996-04-09	17.00 1996-04-01	18.50 1996-04-30	8.82	12.53	-6.59
1996 March	21	18.00 1996-03-21	15.13 1996-03-11	18.00 1996-03-01	17.13 1996-03-29	-4.83	0.00	-15.94
1996 February	20	19.50 1996-02-22	17.13 1996-02-14	17.63 1996-02-01	17.75 1996-02-29	0.68	10.61	-2.84
1996 January	22	17.88 1996-01-31	13.88 1996-01-04	16.25 1996-01-02	17.88 1996-01-31	10.03	10.03	-14.58
1995 December	20	18.00 1995-12-27	10.50 1995-12-08	11.75 1995-12-01	16.50 1995-12-29	40.43	53.19	-10.64
1995 November	21	14.25 1995-11-02	10.88 1995-11-30	13.88 1995-11-01	11.75 1995-11-30	-15.35	2.67	-21.61
1995 October	22	15.13 1995-10-30	9.50 1995-10-05	13.63 1995-10-02	13.75 1995-10-31	0.88	11.01	-30.30
1995 September	20	15.88 1995-09-06	13.88 1995-09-29	15.25 1995-09-01	14.00 1995-09-29	-8.20	4.13	-8.98
1995 August	23	16.88 1995-08-11	13.75 1995-08-29	15.13 1995-08-01	15.38 1995-08-31	1.65	11.57	-9.12
1995 July	20	18.00 1995-07-07	15.00 1995-07-27	16.75 1995-07-03	15.25 1995-07-31	-8.96	7.46	-10.45
1995 June	22	17.13 1995-06-26	13.63 1995-06-08	14.63 1995-06-01	16.75 1995-06-30	14.49	17.09	-6.84
1995 May	22	17.25 1995-05-04	14.25 1995-05-25	17.13 1995-05-01	14.75 1995-05-31	-13.89	0.70	-16.81
1995 April	19	18.38 1995-04-03	16.75 1995-04-24	18.38 1995-04-03	17.00 1995-04-28	-7.51	0.00	-8.87
1995 March	23	20.63 1995-03-03	17.75 1995-03-31	18.88 1995-03-01	18.38 1995-03-31	-2.65	9.27	-5.99
1995 February	19	20.00 1995-02-24	15.00 1995-02-01	15.00 1995-02-01	19.00 1995-02-28	26.67	33.33	0.00
1995 January	21	21.88 1995-01-03	13.63 1995-01-27	21.38 1995-01-03	14.75 1995-01-31	-31.01	2.34	-36.25
1994 December	21	26.00 1994-12-27	19.63 1994-12-01	20.50 1994-12-01	21.38 1994-12-30	4.29	26.83	-4.24
1994 November	21	21.00 1994-11-16	18.63 1994-11-23	19.63 1994-11-01	20.50 1994-11-30	4.43	6.98	-5.09
1994 October	21	21.75 1994-10-10	18.50 1994-10-21	19.88 1994-10-03	19.88 1994-10-31	0.00	9.41	-6.94
1994 September	21	21.50 1994-09-19	18.63 1994-09-06	21.25 1994-09-01	19.88 1994-09-30	-6.45	1.18	-12.33
1994 August	23	22.00 1994-08-31	16.25 1994-08-01	16.38 1994-08-01	21.00 1994-08-31	28.21	34.31	-0.79
1994 July	20	17.38 1994-07-21	15.38 1994-07-18	16.25 1994-07-01	16.25 1994-07-29	0.00	6.95	-5.35
1994 June	22	17.50 1994-06-02	15.00 1994-06-21	16.88 1994-06-01	16.25 1994-06-30	-3.73	3.67	-11.14
1994 May	21	19.38 1994-05-02	15.25 1994-05-02	15.38 1994-05-02	16.63 1994-05-31	8.13	26.01	-0.85
1994 April	19	16.13 1994-04-26	13.38 1994-04-04	13.38 1994-04-04	15.25 1994-04-29	13.98	20.55	0.00
1994 March	23	17.00 1994-03-17	13.25 1994-03-31	16.25 1994-03-01	14.50 1994-03-31	-10.77	4.62	-18.46
1994 February	19	21.63 1994-02-04	15.50 1994-02-23	19.13 1994-02-01	16.38 1994-02-28	-14.38	13.07	-18.98
1994 January	21	20.63 1994-01-06	18.50 1994-01-27	20.50 1994-01-03	19.38 1994-01-31	-5.46	0.63	-9.76
1993 December	22	22.38 1993-12-15	19.50 1993-12-01	20.50 1993-12-01	20.38 1993-12-31	-0.59	9.17	-4.88
1993 November	21	24.25 1993-11-01	20.38 1993-11-30	23.00 1993-11-01	20.63 1993-11-30	-10.30	5.43	-11.39
1993 October	21	23.75 1993-10-08	20.50 1993-10-25	21.50 1993-10-01	22.88 1993-10-29	6.42	10.47	-4.65
1993 September	21	23.13 1993-09-23	17.88 1993-09-01	17.88 1993-09-01	21.50 1993-09-30	20.25	29.36	0.00
1993 August	22	18.63 1993-08-11	17.13 1993-08-25	18.00 1993-08-02	17.63 1993-08-31	-2.06	3.50	-4.83
1993 July	21	21.63 1993-07-06	17.75 1993-07-23	19.88 1993-07-01	18.13 1993-07-30	-8.80	8.80	-10.71
1993 June	22	20.50 1993-06-01	18.88 1993-06-15	20.25 1993-06-01	19.88 1993-06-30	-1.83	1.23	-6.77
1993 May	20	21.50 1993-05-20	17.38 1993-05-03	17.63 1993-05-03	20.13 1993-05-28	14.18	21.95	-1.42
1993 April	21	18.25 1993-04-01	16.25 1993-04-23	17.63 1993-04-01	17.25 1993-04-30	-2.16	3.52	-7.83
1993 March	23	19.63 1993-03-17	17.25 1993-03-12	18.50 1993-03-01	17.75 1993-03-31	-4.05	6.11	-6.76
1993 February	19	19.38 1993-02-26	16.00 1993-02-16	17.50 1993-02-01	18.63 1993-02-26	6.46	10.74	-8.57
1993 January	20	19.25 1993-01-04	17.00 1993-01-06	18.13 1993-01-04	17.38 1993-01-29	-4.14	6.18	-6.23
1992 December	22	22.75 1992-12-02	15.25 1992-12-21	22.25 1992-12-01	18.00 1992-12-31	-19.10	2.25	-31.46
1992 November	20	25.50 1992-11-10	19.50 1992-11-04	20.50 1992-11-02	22.38 1992-11-30	9.17	24.39	-4.88
1992 October	22	21.88 1992-10-30	14.63 1992-10-05	16.63 1992-10-01	20.25 1992-10-30	21.77	31.57	-12.03
1992 September	21	18.75 1992-09-04	16.13 1992-09-25	17.88 1992-09-01	16.63 1992-09-30	-6.99	4.87	-9.79
1992 August	21	23.38 1992-08-06	17.75 1992-08-31	19.75 1992-08-03	17.88 1992-08-31	-9.47	18.38	-10.13
1992 July	22	21.25 1992-07-30	15.75 1992-07-13	17.13 1992-07-01	20.00 1992-07-31	16.75	24.05	-8.06
1992 June	22	21.88 1992-06-02	14.38 1992-06-17	20.00 1992-06-01	16.75 1992-06-30	-16.25	9.40	-28.10
1992 May	20	20.75 1992-05-26	17.38 1992-05-01	17.75 1992-05-01	20.00 1992-05-29	12.68	16.90	-2.08
1992 April	21	20.63 1992-04-14	15.13 1992-04-29	18.00 1992-04-01	17.75 1992-04-30	-1.39	14.61	-15.94
1992 March	22	20.38 1992-03-17	17.13 1992-03-02	18.13 1992-03-02	18.25 1992-03-31	0.66	12.41	-5.52
1992 February	19	25.13 1992-02-07	18.50 1992-02-28	24.13 1992-02-03	18.63 1992-02-28	-22.79	4.14	-23.33
1992 January	22	27.50 1992-01-08	22.00 1992-01-17	22.88 1992-01-02	24.00 1992-01-31	4.90	20.19	-3.85
1991 December	21	24.38 1991-12-20	20.75 1991-12-10	21.25 1991-12-02	22.88 1991-12-31	7.67	14.73	-2.35
1991 November	20	27.00 1991-11-15	20.50 1991-11-25	22.63 1991-11-01	21.50 1991-11-29	-4.99	19.31	-9.41
1991 October	23	23.50 1991-10-31	17.50 1991-10-09	20.25 1991-10-01	23.25 1991-10-31	14.81	16.05	-13.58
1991 September	20	20.25 1991-09-27	15.63 1991-09-05	16.00 1991-09-03	19.13 1991-09-30	19.56	26.56	-2.31
1991 August	22	20.00 1991-08-13	15.50 1991-08-22	19.63 1991-08-01	16.50 1991-08-30	-15.94	1.88	-21.04
1991 July	22	21.38 1991-07-19	14.13 1991-07-02	15.00 1991-07-01	20.00 1991-07-31	33.33	42.53	-5.80
1991 June	20	20.13 1991-06-05	16.75 1991-06-13	17.63 1991-06-03	18.50 1991-06-28	4.93	14.18	-4.99
1991 May	22	19.00 1991-05-31	13.25 1991-05-01	15.00 1991-05-01	17.88 1991-05-31	19.20	26.67	-11.67
1991 April	22	24.25 1991-04-02	12.75 1991-04-30	24.00 1991-04-01	13.63 1991-04-30	-43.21	1.04	-46.88
1991 March	20	23.88 1991-03-28	15.50 1991-03-01	16.63 1991-03-01	23.50 1991-03-28	41.31	43.60	-6.79
1991 February	19	16.00 1991-02-22	11.50 1991-02-12	13.00 1991-02-01	15.38 1991-02-28	18.31	23.08	-11.54
1991 January	22	12.00 1991-01-31	8.13 1991-01-08	9.63 1991-01-02	11.75 1991-01-31	22.01	24.61	-15.58
1990 December	20	9.75 1990-12-31	8.13 1990-12-18	9.25 1990-12-03	9.75 1990-12-31	5.41	5.41	-12.11
1990 November	21	9.38 1990-11-30	6.63 1990-11-02	7.13 1990-11-01	9.38 1990-11-30	31.56	31.56	-7.01
1990 October	23	8.00 1990-10-24	6.63 1990-10-01	6.88 1990-10-01	7.25 1990-10-31	5.38	16.28	-3.63
1990 September	19	8.00 1990-09-04	6.63 1990-09-27	7.75 1990-09-04	6.88 1990-09-28	-11.23	3.23	-14.45
1990 August	23	9.00 1990-08-07	5.88 1990-08-27	8.75 1990-08-01	8.00 1990-08-31	-8.57	2.86	-32.80
1990 July	21	9.13 1990-07-27	7.50 1990-07-17	9.13 1990-07-02	8.50 1990-07-31	-6.90	0.00	-17.85
1990 June	21	10.13 1990-06-20	7.38 1990-06-11	7.75 1990-06-01	9.13 1990-06-29	17.81	30.71	-4.77
1990 May	22	9.38 1990-05-07	6.88 1990-05-01	7.63 1990-05-01	7.88 1990-05-31	3.28	22.94	-9.83
1990 April	20	7.88 1990-04-27	4.63 1990-04-23	5.75 1990-04-02	6.88 1990-04-30	19.65	37.04	-19.48
1990 March	22	6.13 1990-03-30	5.00 1990-03-12	5.25 1990-03-01	6.13 1990-03-30	16.76	16.76	-4.76
1990 February	19	5.75 1990-02-05	5.00 1990-02-22	5.25 1990-02-01	5.25 1990-02-28	0.00	9.52	-4.76
1990 January	22	6.63 1990-01-19	5.00 1990-01-30	6.00 1990-01-02	5.13 1990-01-31	-14.50	10.50	-16.67
1989 December	20	7.50 1989-12-07	6.00 1989-12-29	6.25 1989-12-01	6.00 1989-12-29	-4.00	20.00	-4.00
1989 November	21	6.75 1989-11-28	5.50 1989-11-07	5.63 1989-11-01	6.25 1989-11-30	11.01	19.89	-2.31
1989 October	22	7.00 1989-10-05	5.50 1989-10-24	5.50 1989-10-02	5.63 1989-10-31	2.36	27.27	0.00
1989 September	20	6.00 1989-09-05	5.50 1989-09-29	5.88 1989-09-01	5.50 1989-09-29	-6.46	2.04	-6.46
1989 August	23	6.75 1989-08-02	5.63 1989-08-22	6.13 1989-08-01	5.88 1989-08-31	-4.08	10.11	-8.16
1989 July	20	6.25 1989-07-31	5.00 1989-07-18	5.25 1989-07-03	6.00 1989-07-31	14.29	19.05	-4.76
1989 June	22	6.13 1989-06-02	5.25 1989-06-30	5.88 1989-06-01	5.25 1989-06-30	-10.71	4.25	-10.71
1989 May	22	7.38 1989-05-01	5.63 1989-05-26	7.25 1989-05-01	6.00 1989-05-31	-17.24	1.79	-22.34
1989 April	20	8.25 1989-04-26	6.00 1989-04-17	7.00 1989-04-03	6.75 1989-04-28	-3.57	17.86	-14.29
1989 March	22	8.50 1989-03-16	6.75 1989-03-07	7.25 1989-03-01	7.50 1989-03-31	3.45	17.24	-6.90
1989 February	19	9.75 1989-02-03	6.50 1989-02-27	8.75 1989-02-01	7.25 1989-02-28	-17.14	11.43	-25.71
1989 January	21	9.25 1989-01-31	7.25 1989-01-11	7.25 1989-01-03	8.75 1989-01-31	20.69	27.59	0.00
1988 December	21	8.00 1988-12-20	6.50 1988-12-14	7.50 1988-12-01	7.25 1988-12-30	-3.33	6.67	-13.33
1988 November	21	9.25 1988-11-01	7.00 1988-11-28	9.00 1988-11-01	7.75 1988-11-30	-13.89	2.78	-22.22
1988 October	21	9.75 1988-10-26	8.50 1988-10-12	9.25 1988-10-03	9.00 1988-10-31	-2.70	5.41	-8.11
1988 September	21	10.50 1988-09-22	8.00 1988-09-01	8.00 1988-09-01	9.25 1988-09-30	15.63	31.25	0.00
1988 August	23	8.25 1988-08-31	7.00 1988-08-15	7.25 1988-08-01	8.00 1988-08-31	10.34	13.79	-3.45
1988 July	20	8.00 1988-07-05	6.50 1988-07-22	7.50 1988-07-01	7.00 1988-07-29	-6.67	6.67	-13.33
1988 June	22	8.25 1988-06-28	6.25 1988-06-20	7.25 1988-06-01	7.50 1988-06-30	3.45	13.79	-13.79
1988 May	21	8.25 1988-05-09	7.00 1988-05-03	7.50 1988-05-02	7.25 1988-05-31	-3.33	10.00	-6.67
1988 April	20	8.25 1988-04-06	6.75 1988-04-18	7.50 1988-04-04	7.50 1988-04-29	0.00	10.00	-10.00
1988 March	23	9.00 1988-03-09	6.75 1988-03-03	7.00 1988-03-01	7.25 1988-03-31	3.57	28.57	-3.57
1988 February	20	7.50 1988-02-29	6.25 1988-02-12	6.25 1988-02-01	7.00 1988-02-29	12.00	20.00	0.00
1988 January	20	7.75 1988-01-07	6.25 1988-01-29	7.00 1988-01-04	6.25 1988-01-29	-10.71	10.71	-10.71
1987 December	22	7.50 1987-12-28	4.50 1987-12-09	5.00 1987-12-01	5.75 1987-12-31	15.00	50.00	-10.00
1987 November	20	6.75 1987-11-27	4.00 1987-11-03	4.50 1987-11-02	5.00 1987-11-30	11.11	50.00	-11.11
1987 October	22	9.25 1987-10-09	3.50 1987-10-26	8.50 1987-10-01	5.00 1987-10-30	-41.18	8.82	-58.82
1987 September	21	9.50 1987-09-25	8.00 1987-09-22	9.00 1987-09-01	9.00 1987-09-30	0.00	5.56	-11.11
1987 August	21	11.00 1987-08-10	8.75 1987-08-24	9.75 1987-08-03	9.25 1987-08-31	-5.13	12.82	-10.26
1987 July	22	9.75 1987-07-31	7.75 1987-07-10	9.00 1987-07-01	9.25 1987-07-31	2.78	8.33	-13.89
1987 June	22	11.25 1987-06-01	8.75 1987-06-12	10.75 1987-06-01	9.00 1987-06-30	-16.28	4.65	-18.60
1987 May	20	11.00 1987-05-15	8.75 1987-05-06	9.00 1987-05-01	10.00 1987-05-29	11.11	22.22	-2.78
1987 April	21	12.00 1987-04-10	8.25 1987-04-01	8.25 1987-04-01	9.00 1987-04-30	9.09	45.45	0.00
1987 March	22	9.42 1987-03-26	6.75 1987-03-03	7.17 1987-03-02	7.83 1987-03-31	9.21	31.38	-5.86
1987 February	19	9.08 1987-02-25	2.63 1987-02-02	2.63 1987-02-02	7.50 1987-02-27	185.17	245.25	0.00
1987 January	21	2.75 1987-01-28	1.79 1987-01-19	1.88 1987-01-02	2.42 1987-01-30	28.72	46.28	-4.79
1986 December	22	2.25 1986-12-19	1.88 1986-12-31	2.08 1986-12-01	1.88 1986-12-31	-9.62	8.17	-9.62
1986 November	9	2.17 1986-11-28	1.92 1986-11-19	2.13 1986-11-17	2.13 1986-11-28	0.00	1.88	-9.86

OSUR Dividends

This table shows historical dividends paid by OSUR.
There were at least 1 dividends paid by OSUR.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	1.60	30.83		0				30.83
1998-01-08	1.60000	30.83	first	0	-	-	-	30.83

OSUR Stock Splits

This table shows OSUR stock splits.
There were at least 1 stock splits in a history of OSUR stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		3	1
1987-04-08	3:1	3	1	no

OSUR Basic Information

Ticker, symbol:

OSUR
Full title:

OraSure Technologies Inc
First trading day:

1986-11-17
Last trading day:

2023-02-23
Total trading days:

9,142
Last close price:

6.27 (+1.03%)
Market cap:

902M
Stock Exchange:

NasdaqGS
Sector:

Health Care
Industry:

Medical/Dental Instruments
OSUR CEO:

Dr. Stephen Tang
Full-time employees:

472
Address:

150 WEBSTER ST
Bethlehem
PENNSYLVANIA
18015
Description:

OraSure Technologies, Inc., together with its subsidiaries, develops, manufactures, markets, and sells oral fluid diagnostic products and specimen collection devices in the United States, Europe, and internationally. The company operates in two segments, OSUR and DNAG. The company also offers other diagnostic products, such as immunoassays and other in vitro diagnostic tests. The company's principal products include OraQuick Rapid HIV test, OraQuick In-Home HIV test, OraQuick HIV self-test, OraQuick HCV rapid antibody test, OraQuick Ebola rapid antigen test, and OraSure QuickFlu Rapid Flu A&B test; OraSure oral fluid collection device used in conjunction with screening and confirmatory tests for HIV-1 antibodies; tuberculosis products; Intercept drug testing systems; immunoassay tests and reagents; and Q.E.D. saliva alcohol test. It also offers genomic products under the Oragene and ORAcollect brands; microbiome collection products; and GenoFIND services, a suite of genomic services. In addition, the company manufactures and sells kits that are used to collect, stabilize, transport, and store samples of genetic material for molecular testing in the consumer genetic, clinical genetic, academic research, pharmacogenomics, personalized medicine, microbiome, and animal genetics markets. Further, it provides medical devices for the removal of benign skin lesions by cryosurgery or freezing; immunoassay tests and reagents for insurance risk assessment, substance abuse testing, and forensic toxicology applications; an oral fluid Western blot confirmatory test for confirming positive HIV-1 test; and Q.E.D. rapid point-of-care saliva alcohol test. The company markets its products to clinical laboratories, hospitals, clinics, community-based organizations and other public health organizations, distributors, government agencies, physicians' offices, and commercial and industrial entities. OraSure Technologies, Inc. was founded in 2000 and is based in Bethlehem, Pennsylvania.
Website:

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

15036416115

Best intraday sessions of OSUR

This table shows top 100 best intraday sessions of OSUR.

Position	Date	Percentage
1	1998-09-23	37.67
2	1995-12-26	36.18
3	2009-02-12	35.60
4	2020-03-13	31.59
5	1997-01-15	30.00
6	2008-10-28	27.61
7	1998-06-25	27.58
8	1998-10-27	26.80
9	2003-01-31	25.40
10	1997-08-26	24.33
11	1998-11-11	23.52
12	2006-09-21	22.00
13	2002-11-07	21.53
14	1999-01-08	21.23
15	1998-10-30	20.89
16	1998-05-28	20.79
17	2008-10-13	19.65
18	2000-12-08	19.59
19	2001-01-16	19.20
20	2020-03-30	19.15
21	2001-09-28	18.63
22	2004-03-26	18.58
23	1999-04-13	18.49
24	2002-10-18	18.38
25	1998-02-26	18.18
26	2017-11-21	17.79
27	1998-12-31	17.60
28	1998-10-28	17.51
29	1991-11-14	17.49
30	2008-12-16	17.27
31	1997-04-07	17.25
32	1994-12-23	17.08
33	2000-05-01	16.67
34	1997-09-03	16.57
35	2000-12-29	16.53
36	2021-09-17	16.35
37	1998-01-05	16.17
38	2000-11-24	16.14
39	2002-04-08	15.93
40	2008-12-02	15.88
41	2000-04-05	15.87
42	1997-05-06	15.87
43	1997-06-18	15.71
44	2008-11-13	15.46
45	1997-10-29	15.38
46	2000-01-06	15.17
47	2000-02-10	15.00
48	2000-05-04	15.00
49	2022-08-10	14.67
50	1999-08-11	14.62
51	1998-09-02	14.04
52	2001-03-28	14.03
53	1999-01-28	13.94
54	2008-11-25	13.89
55	1992-04-06	13.89
56	2009-01-21	13.87
57	1994-05-02	13.78
58	2008-11-21	13.71
59	2009-03-12	13.60
60	1999-12-01	13.39
61	1998-09-28	13.33
62	1998-08-11	13.26
63	1998-01-02	13.26
64	2001-12-12	13.21
65	1999-12-10	13.10
66	2002-10-21	12.86
67	1998-10-09	12.85
68	1999-06-16	12.70
69	1997-05-02	12.65
70	1995-10-25	12.63
71	2020-04-16	12.63
72	1998-11-06	12.60
73	2000-01-21	12.58
74	2000-01-07	12.57
75	1997-04-04	12.57
76	2015-11-06	12.55
77	2020-03-26	12.52
78	1992-01-17	12.50
79	2001-02-12	12.50
80	2008-10-16	12.46
81	2021-08-04	12.38
82	1996-01-05	12.28
83	1994-04-04	12.11
84	2009-02-06	12.10
85	2008-10-24	12.01
86	1999-07-30	11.88
87	1998-09-18	11.82
88	1997-12-22	11.79
89	2000-03-09	11.67
90	2019-02-08	11.63
91	2000-02-17	11.63
92	1998-01-23	11.52
93	2000-07-18	11.52
94	2000-12-06	11.49
95	1998-01-15	11.45
96	2000-12-22	11.44
97	2020-03-31	11.39
98	2008-11-26	11.36
99	2016-07-01	11.31
100	1998-12-14	11.11

Worst intraday sessions of OSUR

This table shows the worst 100 intraday sessions of OSUR.

Position	Date	Percentage
1	2009-06-25	-21.67
2	1997-04-24	-20.25
3	2009-01-20	-19.82
4	2022-05-24	-18.88
5	2008-12-01	-18.67
6	2008-10-09	-18.07
7	2013-11-25	-16.83
8	2002-01-29	-16.52
9	1995-10-04	-16.49
10	2016-06-30	-16.29
11	1991-11-15	-15.89
12	2000-11-16	-15.86
13	2000-03-14	-15.81
14	1998-10-07	-15.73
15	2015-05-19	-15.71
16	1998-01-16	-15.38
17	1997-04-02	-15.38
18	1999-01-27	-15.24
19	2018-02-08	-15.03
20	2001-09-20	-14.95
21	2018-05-03	-14.87
22	2020-11-05	-14.82
23	1995-10-02	-14.67
24	2000-11-13	-14.17
25	1992-06-12	-14.12
26	2000-12-20	-14.02
27	2002-05-13	-13.73
28	2000-01-11	-13.48
29	1998-09-17	-13.33
30	2009-01-09	-13.28
31	2009-01-30	-13.25
32	1997-01-16	-13.04
33	2002-01-22	-13.04
34	1999-10-04	-12.96
35	1998-08-31	-12.91
36	1998-07-13	-12.79
37	2000-04-14	-12.73
38	2008-10-15	-12.72
39	2008-06-16	-12.60
40	1995-12-27	-12.50
41	2001-04-03	-12.50
42	2022-06-06	-12.47
43	2020-08-27	-12.39
44	2004-03-29	-12.35
45	2000-04-04	-12.20
46	2020-03-16	-12.05
47	2008-11-06	-12.05
48	1998-09-29	-11.76
49	2001-02-02	-11.73
50	1999-04-27	-11.71
51	2021-09-22	-11.61
52	2011-08-08	-11.52
53	2002-11-11	-11.50
54	2004-08-04	-11.49
55	2022-11-09	-11.45
56	2001-09-17	-11.22
57	2009-02-04	-11.11
58	2000-12-04	-11.04
59	2008-11-19	-11.03
60	2002-08-02	-10.96
61	2012-05-11	-10.94
62	2008-11-14	-10.94
63	1997-07-17	-10.82
64	1997-12-02	-10.78
65	1997-08-14	-10.62
66	2002-07-23	-10.58
67	2020-09-24	-10.50
68	1998-09-22	-10.47
69	2000-01-24	-10.40
70	1999-04-06	-10.40
71	2002-08-27	-10.33
72	2013-02-07	-10.29
73	1997-04-08	-10.26
74	2000-02-18	-10.20
75	1994-12-27	-10.16
76	2020-06-02	-10.16
77	2020-03-17	-10.01
78	2006-08-09	-9.95
79	2020-08-06	-9.85
80	2004-03-15	-9.84
81	1998-12-10	-9.75
82	1997-12-30	-9.75
83	2002-02-04	-9.73
84	2001-11-20	-9.56
85	2022-06-08	-9.55
86	1998-11-17	-9.54
87	2002-08-28	-9.54
88	2000-03-30	-9.52
89	1998-05-15	-9.52
90	2000-04-12	-9.48
91	2004-08-06	-9.41
92	2001-01-02	-9.39
93	2000-01-25	-9.35
94	2009-05-13	-9.32
95	2008-09-29	-9.31
96	2002-02-15	-9.29
97	2000-03-28	-9.27
98	2008-11-07	-9.19
99	2008-12-09	-9.12
100	2003-10-29	-8.94

Best after-hours sessions of OSUR

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

Position	Date	Percentage
1	1987-10-26	50.00
2	1987-02-04	35.50
3	2012-05-15	31.87
4	1990-04-25	27.27
5	1987-02-23	23.82
6	2004-03-26	23.51
7	2004-06-22	23.22
8	1987-10-20	22.73
9	1987-12-31	21.74
10	1987-12-23	21.74
11	2016-02-03	21.45
12	1987-02-03	21.15
13	1987-02-24	19.37
14	2023-02-14	18.26
15	1989-10-04	18.18
16	1987-02-18	17.47
17	1991-05-29	17.32
18	1987-03-10	17.24
19	2022-11-08	16.90
20	2020-10-16	16.36
21	1991-01-29	15.79
22	1987-12-15	15.79
23	2022-08-09	15.36
24	1987-04-09	15.00
25	2015-05-15	14.55
26	1989-04-25	14.29
27	1990-03-29	13.94
28	1991-03-20	13.80
29	1989-01-11	13.79
30	2017-02-08	13.67
31	2002-06-14	13.17
32	1991-07-17	12.89
33	2002-05-10	12.74
34	1990-10-22	12.57
35	1991-03-25	12.55
36	1999-04-28	12.50
37	2002-11-07	12.43
38	1987-03-24	12.26
39	2014-10-15	12.11
40	1987-03-25	12.00
41	2014-02-05	11.89
42	1987-11-19	11.76
43	1989-02-27	11.54
44	1988-02-17	11.54
45	1988-07-22	11.54
46	2020-12-04	11.52
47	2005-11-03	11.32
48	1987-12-09	11.11
49	1988-01-06	11.11
50	1988-12-16	11.11
51	2015-05-14	11.11
52	1987-03-03	11.11
53	1987-03-04	11.07
54	1990-04-30	10.90
55	1991-01-31	10.64
56	2005-08-02	10.40
57	1991-09-17	10.37
58	2013-08-07	10.35
59	1988-06-27	10.34
60	2002-08-02	10.30
61	2005-11-28	10.27
62	1992-08-05	10.15
63	1997-08-04	10.11
64	2020-04-03	10.09
65	1989-12-05	10.08
66	1991-04-30	10.05
67	1989-03-15	10.00
68	1990-06-11	9.83
69	1988-03-08	9.68
70	1990-11-13	9.68
71	2016-11-02	9.44
72	2003-09-08	9.39
73	1990-08-29	9.33
74	2002-09-24	9.32
75	1999-05-17	9.26
76	1987-12-16	9.09
77	1989-07-24	9.09
78	1987-11-25	9.09
79	1987-09-15	9.09
80	1991-02-20	9.01
81	2004-10-19	8.75
82	1989-08-17	8.70
83	1987-01-30	8.68
84	1987-05-06	8.57
85	2017-08-02	8.45
86	1997-12-24	8.44
87	2020-05-21	8.41
88	1990-08-30	8.40
89	2003-01-31	8.28
90	1991-03-26	8.24
91	1991-03-01	8.24
92	2002-12-13	8.22
93	1990-06-19	8.21
94	2003-06-19	8.21
95	1991-02-28	8.13
96	1987-04-27	8.11
97	1987-05-28	8.11
98	1988-02-02	8.00
99	2017-03-20	7.99
100	1998-10-16	7.99

Worst after-hours sessions of OSUR

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

Position	Date	Percentage
1	1987-10-23	-36.36
2	1987-10-16	-34.38
3	2020-08-05	-25.84
4	1992-12-18	-25.61
5	1998-01-07	-25.44
6	2019-02-06	-24.04
7	2017-11-01	-23.66
8	2002-01-18	-22.22
9	2005-12-15	-21.72
10	1991-06-28	-18.92
11	1987-10-21	-18.52
12	2005-08-08	-17.35
13	1987-11-27	-16.67
14	2020-02-19	-16.57
15	2006-08-08	-15.11
16	1987-10-27	-14.29
17	1999-05-14	-14.29
18	1987-02-26	-14.29
19	1992-01-16	-14.16
20	2021-08-03	-14.10
21	1990-04-19	-13.92
22	1989-05-01	-13.79
23	1988-01-18	-13.79
24	1997-04-02	-13.58
25	1998-10-05	-13.33
26	1991-08-21	-12.95
27	2015-05-06	-12.50
28	1987-02-10	-11.60
29	2006-05-02	-11.48
30	2019-05-08	-11.38
31	1989-10-12	-11.31
32	1989-02-10	-11.11
33	1987-11-02	-11.11
34	1989-04-26	-10.88
35	1987-11-06	-10.53
36	1987-12-28	-10.34
37	1988-12-09	-10.34
38	2000-12-27	-10.20
39	1987-10-30	-10.00
40	1986-11-17	-9.86
41	2008-05-06	-9.59
42	2005-12-12	-9.46
43	1989-02-13	-9.38
44	1999-02-24	-9.19
45	1989-04-12	-9.19
46	2006-02-09	-9.17
47	1987-10-02	-9.09
48	1989-03-16	-9.09
49	1990-01-29	-9.09
50	1998-01-09	-8.88
51	2004-08-03	-8.84
52	2020-08-26	-8.67
53	1987-07-08	-8.57
54	2003-10-06	-8.46
55	1991-04-02	-8.42
56	1988-11-01	-8.33
57	2003-02-05	-8.32
58	1991-04-08	-8.30
59	1991-04-05	-8.19
60	1987-12-30	-8.00
61	1998-07-20	-8.00
62	1987-12-18	-8.00
63	1999-09-17	-8.00
64	1989-08-18	-8.00
65	1990-06-22	-7.89
66	1991-04-12	-7.89
67	1999-04-27	-7.79
68	1999-04-12	-7.79
69	1998-12-11	-7.79
70	2002-08-14	-7.78
71	1991-03-05	-7.72
72	1994-03-31	-7.72
73	1999-01-06	-7.69
74	1986-12-09	-7.69
75	1999-02-11	-7.69
76	1987-04-29	-7.69
77	1998-09-22	-7.69
78	2002-09-19	-7.59
79	1987-04-16	-7.50
80	1987-05-11	-7.50
81	1987-04-23	-7.50
82	2001-03-20	-7.41
83	1997-11-11	-7.41
84	1998-06-12	-7.40
85	2012-11-07	-7.39
86	1990-05-07	-7.30
87	2000-09-21	-7.27
88	1989-12-13	-7.27
89	2000-12-28	-7.21
90	1988-06-07	-7.14
91	1987-08-11	-7.14
92	1988-07-20	-7.14
93	1988-01-08	-7.14
94	1998-10-13	-7.14
95	1989-02-24	-7.14
96	1987-05-15	-7.14
97	1987-03-26	-7.07
98	1998-11-09	-7.06
99	1998-11-05	-7.06
100	1989-07-17	-7.06

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:21:52

OSUR information

Full title

OraSure Technologies Inc
First trading day

1986-11-17
Last trading day

2023-02-23
Total trading days

9,142
Last close price

6.27 (+1.03%)
Market cap

902M
Stock Exchange

NasdaqGS
Sector

Health Care
Industry

Medical/Dental Instruments
OSUR CEO

Dr. Stephen Tang
Full-time employees

472
Address

150 WEBSTER ST
Bethlehem
PENNSYLVANIA
18015
Website

http://www.orasure.com
Phone number

15036416115
Description

OraSure Technologies, Inc., together with its subsidiaries, develops, manufactures, markets, and sells oral fluid diagnostic products and specimen collection devices in the United States, Europe, and internationally. The company operates in two segments, OSUR and DNAG. The company also offers other diagnostic products, such as immunoassays and other in vitro diagnostic tests. The company's principal products include OraQuick Rapid HIV test, OraQuick In-Home HIV test, OraQuick HIV self-test, OraQuick HCV rapid antibody test, OraQuick Ebola rapid antigen test, and OraSure QuickFlu Rapid Flu A&B test; OraSure oral fluid collection device used in conjunction with screening and confirmatory tests for HIV-1 antibodies; tuberculosis products; Intercept drug testing systems; immunoassay tests and reagents; and Q.E.D. saliva alcohol test. It also offers genomic products under the Oragene and ORAcollect brands; microbiome collection products; and GenoFIND services, a suite of genomic services. In addition, the company manufactures and sells kits that are used to collect, stabilize, transport, and store samples of genetic material for molecular testing in the consumer genetic, clinical genetic, academic research, pharmacogenomics, personalized medicine, microbiome, and animal genetics markets. Further, it provides medical devices for the removal of benign skin lesions by cryosurgery or freezing; immunoassay tests and reagents for insurance risk assessment, substance abuse testing, and forensic toxicology applications; an oral fluid Western blot confirmatory test for confirming positive HIV-1 test; and Q.E.D. rapid point-of-care saliva alcohol test. The company markets its products to clinical laboratories, hospitals, clinics, community-based organizations and other public health organizations, distributors, government agencies, physicians' offices, and commercial and industrial entities. OraSure Technologies, Inc. was founded in 2000 and is based in Bethlehem, Pennsylvania.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

143 -- 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...