OTEX stock overview

Open Text Corp

OTEX IPO: 1996-01-24
34.65 (+1.00%)
12.31B market cap
6,820 trading days in total
OTEX Latest trading day: 2023-02-23

NasdaqGS
Technology
EDP Services
Mr. Mark Barrenechea
14,300 full-time employees
Waterloo, ONTARIO

OTEX stock Buy and Hold Potential More info

INVESTMENT at 1996-01-24 open

OTEX open price was $3.22

1,000.00

Click to edit

HOLDING TIME

6819 trading days

27 years 37 days

TODAY'S WORTH — including dividends (34)

As of 2023-02-23 close price ($34.65)

12,109.63

Click to edit

ROI: +1,110.96% (12.11x) – ANNU: +9.64% (1.10x)

OTEX Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	34	1.79%	quaterly	2020-12-03

OTEX Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	81 1 shares on 1996-01-24 8 shares on 2023-02-23	3	0	2017-01-25On 2017-01-25 split factor was 2:1

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

OTEX Latest trading days

This table contains the list of 500 latest trading days of OTEX.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		42.06	0.02	-0.04	565,242	42.07	42.49	41.64	2.08	-0.01	-0.03
6820	2023-02-23	34.65	0.07	0.20	507,294	34.81	34.88	34.05	2.38	-0.46	0.00
6819	2023-02-22	34.58	0.25	-0.72	551,058	35.05	35.23	34.45	2.23	-1.34	0.67
6818	2023-02-21	34.83	0.35	-0.99	530,139	34.89	34.90	34.53	1.06	-0.17	0.63
6817	2023-02-17	35.18	0.13	-0.37	423,630	35.00	35.29	34.69	1.71	0.51	-0.82
6816	2023-02-16	35.31	0.93	-2.57	489,924	35.72	35.78	35.28	1.40	-1.15	-0.88
6815	2023-02-15	36.24	0.50	1.40	640,045	35.49	36.36	35.40	2.70	2.11	-1.43
6814	2023-02-14	35.74	0.32	0.90	565,225	35.16	35.96	35.12	2.39	1.65	-0.70
6813	2023-02-13	35.42	0.11	0.31	641,992	35.40	35.57	35.25	0.90	0.06	-0.73
6812	2023-02-10	35.31	0.65	-1.81	628,577	35.80	35.98	35.31	1.87	-1.37	0.25
6811	2023-02-09	35.96	0.55	1.55	1,300,753	35.76	36.42	35.72	1.96	0.56	-0.44
6810	2023-02-08	35.41	0.66	1.90	948,072	34.60	35.52	34.59	2.69	2.34	0.99
6809	2023-02-07	34.75	0.10	-0.29	860,495	34.84	34.92	34.17	2.15	-0.26	-0.43
6808	2023-02-06	34.85	0.15	0.43	1,607,993	34.29	35.22	34.01	3.53	1.63	-0.03
6807	2023-02-03	34.70	1.44	4.33	1,364,637	35.23	35.23	33.67	4.43	-1.50	-1.18
6806	2023-02-02	33.26	0.27	0.82	1,043,907	33.36	33.43	32.88	1.65	-0.30	5.92
6805	2023-02-01	32.99	0.56	-1.67	1,208,590	33.40	33.66	32.63	3.08	-1.23	1.12
6804	2023-01-31	33.55	0.43	1.30	449,766	33.24	33.57	33.12	1.35	0.93	-0.45
6803	2023-01-30	33.12	0.84	-2.47	511,631	33.54	33.81	33.11	2.09	-1.25	0.36
6802	2023-01-27	33.96	0.03	-0.09	434,748	33.93	34.31	33.86	1.33	0.09	-1.24
6801	2023-01-26	33.99	0.96	2.91	535,367	33.43	34.00	33.33	2.00	1.68	-0.18
6800	2023-01-25	33.03	0.21	-0.63	851,362	32.80	33.22	32.54	2.07	0.70	1.21
6799	2023-01-24	33.24	0.66	-1.95	351,045	33.73	33.91	33.22	2.05	-1.45	-1.32
6798	2023-01-23	33.90	0.83	2.51	597,380	33.09	33.93	32.97	2.90	2.45	-0.50
6797	2023-01-20	33.07	0.51	1.57	465,115	32.75	33.13	32.57	1.71	0.98	0.06
6796	2023-01-19	32.56	0.25	0.77	596,839	32.17	32.75	32.09	2.05	1.21	0.58
6795	2023-01-18	32.31	0.50	-1.52	485,846	32.92	33.17	32.30	2.64	-1.85	-0.43
6794	2023-01-17	32.81	0.20	0.61	741,372	32.71	33.19	32.63	1.71	0.31	0.34
6793	2023-01-13	32.61	0.30	0.93	753,039	31.97	32.75	31.87	2.75	2.00	0.31
6792	2023-01-12	32.31	0.64	2.02	529,909	31.76	32.36	31.48	2.77	1.73	-1.05
6791	2023-01-11	31.67	0.73	2.36	461,560	31.00	31.70	31.00	2.26	2.16	0.28
6790	2023-01-10	30.94	0.10	0.32	615,172	30.53	31.05	30.53	1.70	1.34	0.19
6789	2023-01-09	30.84	0.37	1.21	788,294	30.71	31.29	30.68	1.99	0.42	-1.01
6788	2023-01-06	30.47	0.40	1.33	487,479	30.19	30.71	29.40	4.34	0.93	0.79
6787	2023-01-05	30.07	1.03	-3.31	849,570	30.73	30.78	30.02	2.47	-2.15	0.40
6786	2023-01-04	31.10	1.02	3.39	897,388	30.45	31.23	30.45	2.56	2.13	-1.19
6785	2023-01-03	30.08	0.44	1.48	580,120	29.85	30.50	29.55	3.18	0.77	1.23
6784	2022-12-30	29.64	0.31	-1.04	638,526	29.61	29.97	29.40	1.93	0.10	0.71
6783	2022-12-29	29.95	1.09	3.78	590,381	29.12	30.00	29.07	3.19	2.85	-1.14
6782	2022-12-28	28.86	0.09	-0.31	765,607	28.87	29.22	28.80	1.45	-0.03	0.90
6781	2022-12-27	28.95	0.01	-0.03	211,864	28.86	29.04	28.63	1.42	0.31	-0.28
6780	2022-12-23	28.96	0.06	0.21	282,870	28.81	29.00	28.54	1.60	0.52	-0.35
6779	2022-12-22	28.90	0.39	-1.33	444,312	28.95	29.10	28.49	2.11	-0.17	-0.31
6778	2022-12-21	29.29	0.52	1.81	568,742	28.82	29.54	28.79	2.60	1.63	-1.16
6777	2022-12-20	28.77	0.15	0.52	551,663	28.42	29.10	28.42	2.39	1.23	0.17
6776	2022-12-19	28.62	0.12	-0.42	1,000,924	28.81	28.90	28.24	2.29	-0.66	-0.70
6775	2022-12-16	28.74	0.07	-0.24	925,459	28.59	28.96	28.50	1.61	0.52	0.24
6774	2022-12-15	28.81	0.62	-2.11	494,771	29.05	29.14	28.52	2.13	-0.83	-0.76
6773	2022-12-14	29.43	0.23	-0.78	445,781	29.68	29.99	29.13	2.90	-0.84	-1.29
6772	2022-12-13	29.66	0.80	2.77	787,908	29.88	30.40	29.58	2.74	-0.74	0.07
6771	2022-12-12	28.86	0.72	2.56	521,534	28.20	28.90	28.16	2.62	2.34	3.53
6770	2022-12-09	28.14	0.18	0.64	335,976	27.89	28.43	27.82	2.19	0.90	0.21
6769	2022-12-08	27.96	0.29	1.05	401,670	27.70	28.06	27.51	1.99	0.94	-0.25
6768	2022-12-07	27.67	0.24	-0.86	369,716	27.81	28.18	27.60	2.09	-0.50	0.11
6767	2022-12-06	27.91	0.29	-1.03	435,945	28.07	28.17	27.70	1.67	-0.57	-0.36
6766	2022-12-05	28.20	1.09	-3.72	431,870	29.20	29.20	28.08	3.84	-3.42	-0.46
6765	2022-12-02	29.29	0.07	-0.24	465,410	28.94	29.69	28.84	2.94	1.21	-0.31
6764	2022-12-01	29.36	0.02	-0.07	724,940	29.28	29.72	29.18	1.84	0.27	-1.43
6763	2022-11-30	29.38	0.39	1.35	1,043,446	29.00	29.46	28.38	3.72	1.31	-0.34
6762	2022-11-29	28.99	0.63	-2.13	629,486	29.52	29.76	28.89	2.95	-1.80	0.03
6761	2022-11-28	29.62	0.18	-0.60	623,597	29.51	29.99	29.51	1.63	0.37	-0.34
6760	2022-11-25	29.80	0.13	0.44	209,021	29.52	29.96	29.52	1.49	0.95	-0.97
6759	2022-11-23	29.67	0.71	2.45	945,377	28.94	29.70	28.94	2.63	2.52	-0.51
6758	2022-11-22	28.96	0.58	2.04	887,173	28.42	29.05	27.94	3.91	1.90	-0.07
6757	2022-11-21	28.38	0.59	-2.04	729,180	28.88	28.89	28.29	2.08	-1.73	0.14
6756	2022-11-18	28.97	0.00	0.00	979,609	29.18	29.34	28.88	1.58	-0.72	-0.31
6755	2022-11-17	28.97	0.60	-2.03	866,622	29.01	29.27	28.82	1.55	-0.14	0.72
6754	2022-11-16	29.57	0.12	0.41	682,875	29.24	29.72	29.09	2.15	1.13	-1.89
6753	2022-11-15	29.45	0.44	1.52	546,048	29.59	30.02	29.33	2.33	-0.47	-0.71
6752	2022-11-14	29.01	0.93	-3.11	728,019	29.60	29.69	28.98	2.40	-1.99	2.00
6751	2022-11-11	29.94	0.82	2.82	519,992	29.20	30.08	29.07	3.46	2.53	-1.14
6750	2022-11-10	29.12	1.57	5.70	769,410	28.65	29.48	28.39	3.80	1.64	0.27
6749	2022-11-09	27.55	0.27	0.99	959,003	27.09	27.78	26.77	3.73	1.70	3.99
6748	2022-11-08	27.28	0.27	-0.98	721,335	27.51	27.92	26.92	3.64	-0.84	-0.70
6747	2022-11-07	27.55	0.74	2.76	946,909	26.87	27.76	26.80	3.57	2.53	-0.15
6746	2022-11-04	26.81	0.95	-3.42	1,631,988	27.21	28.22	26.03	8.05	-1.47	0.22
6745	2022-11-03	27.76	0.69	-2.43	812,140	27.92	28.13	27.75	1.36	-0.57	-1.98
6744	2022-11-02	28.45	0.95	-3.23	897,771	29.35	29.45	28.40	3.58	-3.07	-1.86
6743	2022-11-01	29.40	0.45	1.55	848,311	29.44	29.57	29.08	1.66	-0.14	-0.17
6742	2022-10-31	28.95	1.01	-3.37	916,140	29.68	29.78	28.93	2.86	-2.46	1.69
6741	2022-10-28	29.96	0.91	3.13	834,699	28.94	29.98	28.94	3.59	3.52	-0.93
6740	2022-10-27	29.05	0.07	0.24	700,623	29.08	29.54	28.84	2.41	-0.10	-0.38
6739	2022-10-26	28.98	0.44	1.54	969,168	28.26	29.22	28.12	3.89	2.55	0.35
6738	2022-10-25	28.54	0.63	2.26	855,357	28.06	28.57	28.06	1.82	1.71	-0.98
6737	2022-10-24	27.91	0.02	-0.07	652,695	28.00	28.02	27.48	1.93	-0.32	0.54
6736	2022-10-21	27.93	0.67	2.46	607,825	27.19	27.98	27.08	3.31	2.72	0.25
6735	2022-10-20	27.26	0.05	0.18	664,093	27.30	28.03	27.20	3.04	-0.15	-0.26
6734	2022-10-19	27.21	0.22	-0.80	716,925	27.18	27.43	27.07	1.32	0.11	0.33
6733	2022-10-18	27.43	0.67	2.50	1,054,858	27.20	27.53	27.05	1.76	0.85	-0.91
6732	2022-10-17	26.76	1.00	3.88	972,836	26.30	26.97	26.25	2.74	1.75	1.64
6731	2022-10-14	25.76	0.26	-1.00	875,947	26.28	26.55	25.73	3.12	-1.98	2.10
6730	2022-10-13	26.02	0.28	1.09	933,253	25.15	26.25	24.93	5.25	3.46	1.00
6729	2022-10-12	25.74	0.24	0.94	543,002	25.53	25.87	25.47	1.57	0.82	-2.29
6728	2022-10-11	25.50	0.69	-2.63	702,909	26.09	26.27	25.41	3.30	-2.26	0.12
6727	2022-10-10	26.19	0.21	-0.80	460,650	26.51	26.51	25.99	1.96	-1.21	-0.38
6726	2022-10-07	26.40	0.79	-2.91	601,260	26.77	26.85	26.29	2.09	-1.38	0.42
6725	2022-10-06	27.19	0.66	-2.37	878,682	27.64	27.74	27.13	2.21	-1.63	-1.54
6724	2022-10-05	27.85	0.26	-0.92	600,658	27.53	28.00	27.44	2.03	1.16	-0.75
6723	2022-10-04	28.11	0.99	3.65	1,063,001	27.54	28.29	27.54	2.72	2.07	-2.06
6722	2022-10-03	27.12	0.68	2.57	980,925	26.81	27.35	26.45	3.36	1.16	1.55
6721	2022-09-30	26.44	0.58	-2.15	819,865	27.01	27.12	26.43	2.55	-2.11	1.40
6720	2022-09-29	27.02	0.54	-1.96	855,373	27.21	27.21	26.83	1.40	-0.70	-0.04
6719	2022-09-28	27.56	0.95	3.57	1,124,757	26.67	27.60	26.61	3.71	3.34	-1.27
6718	2022-09-27	26.61	0.31	-1.15	1,044,872	27.04	27.30	26.41	3.29	-1.59	0.23
6717	2022-09-26	26.92	0.19	-0.70	1,234,298	27.14	27.36	26.77	2.17	-0.81	0.45
6716	2022-09-23	27.11	0.32	-1.17	1,010,530	27.18	27.30	26.82	1.77	-0.26	0.11
6715	2022-09-22	27.43	0.44	-1.58	765,679	27.70	27.90	27.29	2.20	-0.97	-0.91
6714	2022-09-21	27.87	0.20	-0.71	1,132,477	28.14	28.54	27.82	2.56	-0.96	-0.61
6713	2022-09-20	28.07	1.03	-3.54	779,020	28.74	28.77	27.88	3.10	-2.33	0.25
6712	2022-09-19	29.10	0.46	1.61	1,104,750	28.33	29.13	28.33	2.82	2.72	-1.24
6711	2022-09-16	28.64	0.58	-1.98	1,453,027	28.76	28.99	28.57	1.46	-0.42	-1.08
6710	2022-09-15	29.22	0.46	-1.55	1,099,019	29.59	29.79	28.99	2.70	-1.25	-1.57
6709	2022-09-14	29.68	0.39	-1.30	771,936	30.02	30.08	29.63	1.50	-1.13	-0.30
6708	2022-09-13	30.07	1.18	-3.78	1,152,194	30.19	30.62	29.97	2.15	-0.40	-0.17
6707	2022-09-12	31.25	0.49	1.59	1,192,948	31.07	31.52	31.07	1.45	0.58	-3.39
6706	2022-09-09	30.76	0.79	2.64	940,418	30.15	30.77	30.15	2.06	2.02	1.01
6705	2022-09-08	29.97	0.42	1.42	1,380,326	29.41	30.04	29.21	2.82	1.90	0.60
6704	2022-09-07	29.55	0.08	0.27	1,185,902	29.46	29.75	28.94	2.75	0.31	-0.47
6703	2022-09-06	29.47	0.30	-1.01	950,302	29.93	30.06	29.40	2.21	-1.54	-0.03
6702	2022-09-02	29.77	0.52	-1.72	1,488,537	30.38	30.67	29.68	3.26	-2.01	0.54
6701	2022-09-01	30.29	1.19	-3.78	1,046,360	31.02	31.10	29.88	3.93	-2.35	0.30
6700	2022-08-31	31.48	0.60	1.94	1,358,526	31.16	31.94	30.90	3.34	1.03	-1.46
6699	2022-08-30	30.88	0.72	-2.28	1,272,327	31.96	31.98	30.84	3.57	-3.38	0.91
6698	2022-08-29	31.60	0.29	-0.91	2,505,563	31.86	31.97	31.30	2.10	-0.82	1.14
6697	2022-08-26	31.89	5.38	-14.44	2,519,478	34.25	34.30	31.82	7.24	-6.89	-0.09
6696	2022-08-25	37.27	0.03	0.08	340,900	37.36	37.49	37.00	1.31	-0.24	-8.10
6695	2022-08-24	37.24	0.10	-0.27	693,819	37.24	37.69	37.17	1.40	0.00	0.32
6694	2022-08-23	37.34	0.14	-0.37	421,364	37.36	37.71	37.28	1.15	-0.05	-0.27
6693	2022-08-22	37.48	0.75	-1.96	356,588	37.91	37.91	37.28	1.66	-1.13	-0.32
6692	2022-08-19	38.23	0.94	-2.40	362,406	38.84	39.01	38.12	2.29	-1.57	-0.84
6691	2022-08-18	39.17	0.13	-0.33	310,053	39.18	39.26	38.83	1.10	-0.03	-0.84
6690	2022-08-17	39.30	0.91	-2.26	337,138	39.76	39.80	39.22	1.46	-1.16	-0.31
6689	2022-08-16	40.21	0.41	1.03	277,217	39.59	40.30	39.40	2.27	1.57	-1.12
6688	2022-08-15	39.80	0.02	-0.05	252,145	39.48	39.98	39.37	1.55	0.81	-0.53
6687	2022-08-12	39.82	0.65	1.66	336,596	39.16	39.91	39.07	2.15	1.69	-0.85
6686	2022-08-11	39.17	0.19	-0.48	456,788	39.66	39.72	39.07	1.64	-1.24	-0.03
6685	2022-08-10	39.36	1.53	4.04	452,823	38.60	39.51	38.60	2.36	1.97	0.76
6684	2022-08-09	37.83	1.41	-3.59	579,639	39.23	39.23	37.72	3.85	-3.57	2.04
6683	2022-08-08	39.24	0.15	0.38	565,356	39.28	40.30	39.15	2.93	-0.10	-0.03
6682	2022-08-05	39.09	2.54	-6.10	753,224	41.60	41.60	38.89	6.51	-6.03	0.49
6681	2022-08-04	41.63	0.52	1.26	368,026	41.37	41.80	41.24	1.35	0.63	-0.07
6680	2022-08-03	41.11	0.79	1.96	369,246	40.46	41.36	40.46	2.22	1.61	0.63
6679	2022-08-02	40.32	0.48	-1.18	567,439	40.50	40.88	40.05	2.05	-0.44	0.35
6678	2022-08-01	40.80	0.10	-0.24	467,535	40.55	41.07	40.42	1.60	0.62	-0.74
6677	2022-07-29	40.90	0.41	1.01	297,100	40.67	41.08	40.45	1.55	0.57	-0.86
6676	2022-07-28	40.49	0.34	0.85	511,378	40.15	40.60	39.50	2.74	0.85	0.44
6675	2022-07-27	40.15	1.25	3.21	661,231	39.30	40.44	39.22	3.10	2.16	0.00
6674	2022-07-26	38.90	1.59	-3.93	877,260	40.32	40.32	38.88	3.57	-3.52	1.03
6673	2022-07-25	40.49	0.05	-0.12	323,483	40.43	40.64	40.26	0.94	0.15	-0.42
6672	2022-07-22	40.54	0.32	-0.78	520,229	41.05	41.14	40.22	2.24	-1.24	-0.27
6671	2022-07-21	40.86	0.44	1.09	343,615	40.41	41.05	40.32	1.81	1.11	0.47
6670	2022-07-20	40.42	0.77	1.94	326,930	39.79	40.54	39.65	2.24	1.58	-0.02
6669	2022-07-19	39.65	0.83	2.14	474,159	39.25	39.82	39.17	1.66	1.02	0.35
6668	2022-07-18	38.82	0.71	1.86	735,395	38.31	39.12	38.31	2.11	1.33	1.11
6667	2022-07-15	38.11	0.55	1.46	566,348	37.92	38.16	37.65	1.34	0.50	0.52
6666	2022-07-14	37.56	0.27	-0.71	389,912	37.36	37.70	36.90	2.14	0.54	0.96
6665	2022-07-13	37.83	0.67	-1.74	629,520	37.84	38.13	37.61	1.37	-0.03	-1.24
6664	2022-07-12	38.50	0.45	-1.16	585,000	38.90	39.15	38.37	2.01	-1.03	-1.71
6663	2022-07-11	38.95	0.56	-1.42	486,771	39.26	39.29	38.72	1.45	-0.79	-0.13
6662	2022-07-08	39.51	0.14	-0.35	361,782	39.52	39.80	39.18	1.57	-0.03	-0.63
6661	2022-07-07	39.65	0.69	1.77	473,670	39.05	39.77	38.82	2.43	1.54	-0.33
6660	2022-07-06	38.96	0.48	1.25	655,103	38.72	39.17	38.45	1.86	0.62	0.23
6659	2022-07-05	38.48	0.21	0.55	522,608	37.69	38.50	37.22	3.40	2.10	0.62
6658	2022-07-01	38.27	0.43	1.14	310,639	37.68	38.30	36.75	4.11	1.57	-1.52
6657	2022-06-30	37.84	0.26	-0.68	492,504	37.84	37.86	37.06	2.11	0.00	-0.42
6656	2022-06-29	38.10	0.39	-1.01	495,986	38.57	38.58	38.00	1.50	-1.22	-0.68
6655	2022-06-28	38.49	0.72	-1.84	306,719	39.24	39.88	38.45	3.64	-1.91	0.21
6654	2022-06-27	39.21	0.42	-1.06	351,918	39.59	39.66	39.02	1.62	-0.96	0.08
6653	2022-06-24	39.63	1.23	3.20	638,866	38.80	39.70	38.78	2.37	2.14	-0.10
6652	2022-06-23	38.40	0.92	2.45	518,976	37.69	38.44	37.42	2.71	1.88	1.04
6651	2022-06-22	37.48	0.38	1.02	386,562	37.08	37.98	36.68	3.51	1.08	0.56
6650	2022-06-21	37.10	0.34	0.92	368,695	37.08	37.70	37.05	1.75	0.05	-0.05
6649	2022-06-17	36.76	0.06	0.16	1,060,052	36.69	37.26	36.59	1.83	0.19	0.87
6648	2022-06-16	36.70	1.25	-3.29	627,919	37.21	37.38	36.26	3.01	-1.37	-0.03
6647	2022-06-15	37.95	0.69	1.85	738,411	37.40	38.41	37.19	3.26	1.47	-1.95
6646	2022-06-14	37.26	0.23	-0.61	612,026	37.54	37.64	37.17	1.25	-0.75	0.38
6645	2022-06-13	37.49	1.11	-2.88	704,959	37.59	38.12	37.41	1.89	-0.27	0.13
6644	2022-06-10	38.60	1.02	-2.57	477,955	39.14	39.14	38.55	1.51	-1.38	-2.62
6643	2022-06-09	39.62	0.75	-1.86	355,955	40.10	40.35	39.55	2.00	-1.20	-1.21
6642	2022-06-08	40.37	0.48	-1.18	302,469	40.65	40.83	40.25	1.43	-0.69	-0.67
6641	2022-06-07	40.85	0.00	0.00	308,833	40.36	40.86	40.14	1.78	1.21	-0.49
6640	2022-06-06	40.85	0.20	0.49	423,305	41.10	41.52	40.69	2.02	-0.61	-1.20
6639	2022-06-03	40.65	0.62	-1.50	474,433	40.83	41.05	40.54	1.25	-0.44	1.11
6638	2022-06-02	41.27	0.99	2.46	585,932	39.85	41.27	39.85	3.56	3.56	-1.07
6637	2022-06-01	40.28	0.73	-1.78	704,060	41.13	41.80	40.27	3.72	-2.07	-1.07
6636	2022-05-31	41.01	1.37	3.46	1,118,095	39.97	41.31	39.64	4.18	2.60	0.29
6635	2022-05-27	39.64	0.70	1.80	375,745	39.31	39.78	39.19	1.50	0.84	0.83
6634	2022-05-26	38.94	0.56	1.46	562,009	38.35	39.07	38.22	2.22	1.54	0.95
6633	2022-05-25	38.38	0.18	0.47	543,248	38.09	38.66	37.83	2.18	0.76	-0.08
6632	2022-05-24	38.20	0.96	-2.45	834,258	39.15	39.27	37.84	3.65	-2.43	-0.29
6631	2022-05-23	39.16	0.32	-0.81	382,269	39.54	39.59	38.47	2.83	-0.96	-0.03
6630	2022-05-20	39.48	1.22	3.19	1,198,226	38.78	39.55	38.64	2.35	1.81	0.15
6629	2022-05-19	38.26	0.59	1.57	724,241	37.62	38.76	37.62	3.03	1.70	1.36
6628	2022-05-18	37.67	0.33	-0.87	768,806	37.50	37.94	37.41	1.41	0.45	-0.13
6627	2022-05-17	38.00	0.96	2.59	430,535	37.70	38.00	37.27	1.94	0.80	-1.32
6626	2022-05-16	37.04	0.06	0.16	541,135	37.08	37.32	36.55	2.08	-0.11	1.78
6625	2022-05-13	36.98	1.48	4.17	531,483	36.08	37.05	35.88	3.24	2.49	0.27
6624	2022-05-12	35.50	0.45	-1.25	974,106	35.39	36.14	35.05	3.08	0.31	1.63
6623	2022-05-11	35.95	1.10	-2.97	792,891	36.93	37.20	35.76	3.90	-2.65	-1.56
6622	2022-05-10	37.05	0.17	0.46	1,227,140	37.37	37.57	36.24	3.56	-0.86	-0.32
6621	2022-05-09	36.88	1.44	-3.76	711,566	37.63	37.97	36.80	3.11	-1.99	1.33
6620	2022-05-06	38.32	0.44	-1.14	837,014	38.33	38.62	37.38	3.24	-0.03	-1.80
6619	2022-05-05	38.76	2.17	-5.30	1,325,246	41.22	41.22	38.02	7.76	-5.97	-1.11
6618	2022-05-04	40.93	0.89	2.22	517,255	40.54	41.14	39.57	3.87	0.96	0.71
6617	2022-05-03	40.04	0.08	-0.20	497,576	40.03	40.69	39.89	2.00	0.02	1.25
6616	2022-05-02	40.12	0.07	0.17	433,818	39.95	40.40	39.64	1.90	0.43	-0.22
6615	2022-04-29	40.05	0.73	-1.79	554,851	40.58	40.96	39.98	2.41	-1.31	-0.25
6614	2022-04-28	40.78	1.50	3.82	414,028	39.78	40.93	39.68	3.14	2.51	-0.49
6613	2022-04-27	39.28	0.02	0.05	541,847	39.19	39.86	38.98	2.25	0.23	1.27
6612	2022-04-26	39.26	2.42	-5.81	786,519	41.40	41.40	39.23	5.24	-5.17	-0.18
6611	2022-04-25	41.68	0.80	1.96	560,203	40.63	41.81	40.60	2.98	2.58	-0.67
6610	2022-04-22	40.88	1.22	-2.90	359,775	42.02	42.04	40.85	2.83	-2.71	-0.61
6609	2022-04-21	42.10	0.41	-0.96	459,236	42.87	42.97	42.07	2.10	-1.80	-0.19
6608	2022-04-20	42.51	0.42	1.00	462,427	42.39	43.04	42.29	1.77	0.28	0.85
6607	2022-04-19	42.09	0.85	2.06	267,027	41.22	42.19	41.09	2.67	2.11	0.71
6606	2022-04-18	41.24	0.36	-0.87	316,342	41.60	41.63	40.96	1.61	-0.87	-0.05
6605	2022-04-15	41.60	0.00	0.00	256,269	42.91	43.06	41.58	3.45	-3.05	0.00
6604	2022-04-14	41.60	1.22	-2.85	256,283	42.91	43.06	41.58	3.45	-3.05	3.15
6603	2022-04-13	42.82	0.57	1.35	331,574	42.13	43.10	42.13	2.30	1.64	0.21
6602	2022-04-12	42.25	0.32	0.76	503,697	42.18	42.59	42.11	1.14	0.17	-0.28
6601	2022-04-11	41.93	0.59	-1.39	411,292	42.17	42.28	41.66	1.47	-0.57	0.60
6600	2022-04-08	42.52	0.10	-0.23	512,914	42.53	42.67	42.22	1.06	-0.02	-0.82
6599	2022-04-07	42.62	0.36	0.85	478,364	42.18	42.73	41.99	1.75	1.04	-0.21
6598	2022-04-06	42.26	0.78	-1.81	336,077	42.56	42.66	41.91	1.76	-0.70	-0.19
6597	2022-04-05	43.04	0.20	-0.46	565,401	43.34	43.61	42.97	1.48	-0.69	-1.12
6596	2022-04-04	43.24	0.63	1.48	320,626	42.63	43.40	42.63	1.81	1.43	0.23
6595	2022-04-01	42.61	0.21	0.50	355,329	42.56	42.66	42.20	1.08	0.12	0.05
6594	2022-03-31	42.40	0.49	-1.14	720,604	42.78	42.99	42.35	1.50	-0.89	0.38
6593	2022-03-30	42.89	0.79	-1.81	406,732	43.53	43.53	42.71	1.88	-1.47	-0.26
6592	2022-03-29	43.68	0.86	2.01	369,703	43.42	44.10	43.33	1.77	0.60	-0.34
6591	2022-03-28	42.82	0.01	-0.02	242,578	42.69	43.00	42.35	1.52	0.30	1.40
6590	2022-03-25	42.83	0.25	0.59	290,687	42.70	42.83	42.33	1.17	0.30	-0.33
6589	2022-03-24	42.58	0.10	-0.23	406,998	42.91	42.91	42.14	1.79	-0.77	0.28
6588	2022-03-23	42.68	0.93	-2.13	340,619	43.34	43.64	42.64	2.31	-1.52	0.54
6587	2022-03-22	43.61	0.40	0.93	312,346	43.39	43.90	43.01	2.05	0.51	-0.62
6586	2022-03-21	43.21	0.20	-0.46	310,643	43.28	43.55	42.96	1.36	-0.16	0.42
6585	2022-03-18	43.41	0.54	1.26	478,445	42.72	43.47	42.54	2.18	1.62	-0.30
6584	2022-03-17	42.87	0.52	1.23	461,743	42.24	42.87	42.00	2.06	1.49	-0.35
6583	2022-03-16	42.35	1.44	3.52	523,248	41.24	42.37	41.12	3.03	2.69	-0.26
6582	2022-03-15	40.91	0.12	-0.29	991,463	41.16	41.39	40.59	1.94	-0.61	0.81
6581	2022-03-14	41.03	0.81	-1.94	349,803	41.85	42.08	40.93	2.75	-1.96	0.32
6580	2022-03-11	41.84	0.91	-2.13	422,794	42.91	43.13	41.81	3.08	-2.49	0.02
6579	2022-03-10	42.75	0.35	-0.81	447,223	42.33	42.84	42.09	1.77	0.99	0.37
6578	2022-03-09	43.10	1.62	3.91	470,590	42.33	43.36	42.34	2.41	1.82	-1.79
6577	2022-03-08	41.48	0.38	-0.91	468,734	41.70	42.25	41.13	2.69	-0.53	2.05
6576	2022-03-07	41.86	0.48	-1.13	518,416	42.33	42.72	41.85	2.06	-1.11	-0.38
6575	2022-03-04	42.34	0.85	-1.97	397,808	42.87	43.02	42.05	2.26	-1.24	-0.02
6574	2022-03-03	43.19	0.26	-0.60	599,807	43.50	43.50	42.48	2.34	-0.71	-0.74
6573	2022-03-02	43.45	0.67	1.57	448,190	42.90	43.63	42.67	2.24	1.28	0.12
6572	2022-03-01	42.78	0.72	-1.66	532,416	43.48	43.63	42.57	2.44	-1.61	0.28
6571	2022-02-28	43.50	0.13	-0.30	728,286	43.15	43.80	43.15	1.51	0.81	-0.05
6570	2022-02-25	43.63	0.65	1.51	791,280	43.10	43.72	42.42	3.02	1.23	-1.10
6569	2022-02-24	42.98	0.76	1.80	959,612	41.01	43.09	40.98	5.15	4.80	0.28
6568	2022-02-23	42.22	0.28	-0.66	558,897	43.02	43.48	42.17	3.05	-1.86	-2.87
6567	2022-02-22	42.50	0.25	-0.58	596,169	42.67	42.98	42.25	1.71	-0.40	1.22
6566	2022-02-18	42.75	0.48	-1.11	484,558	43.17	43.62	42.73	2.06	-0.97	-0.19
6565	2022-02-17	43.23	0.97	-2.19	360,764	43.86	43.89	43.23	1.50	-1.44	-0.14
6564	2022-02-16	44.20	0.24	-0.54	336,993	44.13	44.41	43.70	1.61	0.16	-0.77
6563	2022-02-15	44.44	0.24	0.54	410,345	44.51	44.75	44.03	1.62	-0.16	-0.70
6562	2022-02-14	44.20	0.03	-0.07	644,536	44.27	44.46	43.79	1.51	-0.16	0.70
6561	2022-02-11	44.23	0.90	-1.99	482,133	45.08	45.47	44.03	3.19	-1.89	0.09
6560	2022-02-10	45.13	0.89	-1.93	673,931	45.38	46.21	45.02	2.62	-0.55	-0.11
6559	2022-02-09	46.02	1.46	3.28	876,100	44.93	46.18	44.88	2.89	2.43	-1.39
6558	2022-02-08	44.56	0.81	1.85	984,968	43.51	44.70	43.37	3.06	2.41	0.83
6557	2022-02-07	43.75	0.70	-1.57	1,037,437	44.38	44.58	43.64	2.12	-1.42	-0.55
6556	2022-02-05	44.45	0.00	0.00	1,519,029	45.38	45.87	44.06	3.99	-2.05	-0.16
6555	2022-02-04	44.45	2.06	-4.43	1,519,029	45.38	45.87	44.06	3.99	-2.05	2.09
6554	2022-02-03	46.51	1.29	-2.70	1,422,681	47.13	47.83	46.47	2.89	-1.32	-2.43
6553	2022-02-02	47.80	0.13	-0.27	833,523	48.00	48.46	47.54	1.92	-0.42	-1.40
6552	2022-02-01	47.93	0.07	0.15	540,251	47.91	48.19	47.54	1.36	0.04	0.15
6551	2022-01-31	47.86	0.98	2.09	586,089	46.90	47.91	46.73	2.52	2.05	0.10
6550	2022-01-28	46.88	1.54	3.40	596,633	45.39	46.88	45.04	4.05	3.28	0.04
6549	2022-01-27	45.34	0.28	-0.61	640,856	46.21	46.32	45.32	2.16	-1.88	0.11
6548	2022-01-26	45.62	0.06	-0.13	803,884	46.40	46.72	45.41	2.82	-1.68	1.29
6547	2022-01-25	45.68	1.06	-2.27	887,362	46.34	46.67	45.26	3.04	-1.42	1.58
6546	2022-01-24	46.74	0.41	0.88	1,018,346	45.71	46.80	44.47	5.10	2.25	-0.86
6545	2022-01-21	46.33	0.35	-0.75	756,601	46.54	46.99	46.28	1.53	-0.45	-1.34
6544	2022-01-20	46.68	0.22	0.47	722,870	46.83	47.66	46.66	2.14	-0.32	-0.30
6543	2022-01-19	46.46	0.69	-1.46	502,729	47.20	47.48	46.36	2.37	-1.57	0.80
6542	2022-01-18	47.15	0.29	-0.61	496,533	47.43	48.01	47.02	2.09	-0.59	0.11
6541	2022-01-14	47.44	0.22	0.47	471,318	46.92	47.48	46.81	1.43	1.11	-0.02
6540	2022-01-13	47.22	0.64	1.37	589,356	46.86	47.65	46.86	1.69	0.77	-0.64
6539	2022-01-12	46.58	0.05	0.11	662,006	46.51	47.12	46.11	2.17	0.15	0.60
6538	2022-01-11	46.53	0.44	0.95	601,300	46.54	46.56	45.78	1.68	-0.02	-0.04
6537	2022-01-10	46.09	0.06	-0.13	712,544	45.59	46.10	45.33	1.69	1.10	0.98
6536	2022-01-07	46.15	0.67	1.47	735,599	45.38	46.36	45.38	2.16	1.70	-1.21
6535	2022-01-06	45.48	0.01	0.02	478,817	45.26	45.79	44.98	1.79	0.49	-0.22
6534	2022-01-05	45.47	1.40	-2.99	552,265	46.52	46.69	45.44	2.69	-2.26	-0.46
6533	2022-01-04	46.87	0.47	-0.99	440,780	47.30	47.53	46.38	2.43	-0.91	-0.75
6532	2022-01-03	47.34	0.14	-0.29	206,539	47.48	47.48	46.84	1.35	-0.29	-0.08
6531	2021-12-31	47.48	0.29	-0.61	271,629	47.78	48.01	47.44	1.19	-0.63	0.00
6530	2021-12-30	47.77	0.15	0.31	269,480	47.76	48.16	47.69	0.98	0.02	0.02
6529	2021-12-29	47.62	0.50	-1.04	546,955	48.02	48.29	47.41	1.83	-0.83	0.29
6528	2021-12-28	48.12	0.13	0.27	253,066	48.06	48.32	48.01	0.65	0.12	-0.21
6527	2021-12-27	47.99	0.62	1.31	208,725	47.50	48.02	47.27	1.58	1.03	0.15
6526	2021-12-23	47.37	0.35	0.74	187,937	47.40	47.45	47.05	0.84	-0.06	0.27
6525	2021-12-22	47.02	0.34	0.73	241,788	46.49	47.04	46.49	1.18	1.14	0.81
6524	2021-12-21	46.68	1.05	2.30	319,253	45.93	46.69	45.88	1.76	1.63	-0.41
6523	2021-12-20	45.63	0.57	-1.23	349,930	45.69	45.85	45.18	1.47	-0.13	0.66
6522	2021-12-17	46.20	0.17	-0.37	684,353	46.18	46.75	46.00	1.62	0.04	-1.10
6521	2021-12-16	46.37	0.72	-1.53	472,788	47.37	47.39	46.21	2.49	-2.11	-0.41
6520	2021-12-15	47.09	0.66	1.42	473,491	45.75	47.11	45.75	2.97	2.93	0.59
6519	2021-12-14	46.43	0.42	-0.90	428,384	46.69	46.69	45.75	2.01	-0.56	-1.46
6518	2021-12-13	46.85	0.87	-1.82	537,384	47.69	47.81	46.77	2.18	-1.76	-0.34
6517	2021-12-10	47.72	0.14	0.29	345,170	47.85	48.07	47.40	1.40	-0.27	-0.06
6516	2021-12-09	47.58	0.81	-1.67	337,165	48.32	48.55	47.56	2.05	-1.53	0.57
6515	2021-12-08	48.39	0.29	0.60	458,771	48.01	48.47	47.91	1.17	0.79	-0.14
6514	2021-12-07	48.10	0.57	1.20	706,868	48.13	48.79	47.99	1.66	-0.06	-0.19
6513	2021-12-06	47.53	1.14	2.46	429,201	46.46	47.62	46.32	2.80	2.30	1.26
6512	2021-12-03	46.39	0.76	-1.61	578,685	47.41	47.51	45.80	3.61	-2.15	0.15
6511	2021-12-02	47.15	0.67	1.44	608,376	46.29	47.38	46.28	2.38	1.86	0.55
6510	2021-12-01	46.48	0.93	-1.96	910,274	47.64	48.15	46.48	3.51	-2.43	-0.41
6509	2021-11-30	47.41	1.26	-2.59	1,066,598	48.25	48.67	47.29	2.86	-1.74	0.49
6508	2021-11-29	48.67	0.45	0.93	581,432	48.62	49.01	48.31	1.44	0.10	-0.86
6507	2021-11-26	48.22	1.69	-3.39	330,281	49.37	49.61	48.16	2.94	-2.33	0.83
6506	2021-11-24	49.91	0.04	0.08	454,906	49.49	50.16	49.42	1.50	0.85	-1.08
6505	2021-11-23	49.87	0.67	-1.33	758,133	50.49	50.49	49.47	2.02	-1.23	-0.76
6504	2021-11-22	50.54	1.59	-3.05	639,075	52.30	52.30	50.54	3.37	-3.37	-0.10
6503	2021-11-19	52.13	0.06	0.12	349,450	52.07	52.65	52.01	1.23	0.12	0.33
6502	2021-11-18	52.07	0.17	-0.33	636,628	52.22	52.38	51.92	0.88	-0.29	0.00
6501	2021-11-17	52.24	0.19	0.37	501,599	51.91	52.70	51.91	1.52	0.64	-0.04
6500	2021-11-16	52.05	0.87	1.70	564,445	51.16	52.15	51.16	1.94	1.74	-0.27
6499	2021-11-15	51.18	0.24	-0.47	541,698	51.47	51.92	51.11	1.57	-0.56	-0.04
6498	2021-11-12	51.42	0.15	0.29	373,961	51.32	51.65	51.00	1.27	0.19	0.10
6497	2021-11-11	51.27	0.36	0.71	431,308	51.03	51.50	50.77	1.43	0.47	0.10
6496	2021-11-10	50.91	1.31	-2.51	509,096	51.97	52.38	50.88	2.89	-2.04	0.24
6495	2021-11-09	52.22	0.27	0.52	511,296	52.00	52.34	51.62	1.38	0.42	-0.48
6494	2021-11-08	51.95	0.34	0.66	772,048	51.80	52.50	51.59	1.76	0.29	0.10
6493	2021-11-05	51.61	0.76	1.49	544,257	51.00	52.22	50.72	2.94	1.20	0.37
6492	2021-11-04	50.85	0.15	0.30	385,546	50.78	50.92	50.12	1.58	0.14	0.29
6491	2021-11-03	50.70	0.22	0.44	229,902	50.15	50.81	50.08	1.46	1.10	0.16
6490	2021-11-02	50.48	0.11	0.22	314,564	50.23	50.73	50.12	1.21	0.50	-0.65
6489	2021-11-01	50.37	0.02	0.04	226,293	50.31	50.67	50.06	1.21	0.12	-0.28
6488	2021-10-29	50.35	0.01	0.02	534,533	50.23	50.48	49.90	1.15	0.24	-0.08
6487	2021-10-28	50.34	0.62	1.25	371,718	49.92	50.37	49.80	1.14	0.84	-0.22
6486	2021-10-27	49.72	0.33	-0.66	402,943	50.22	50.31	49.69	1.23	-1.00	0.40
6485	2021-10-26	50.05	0.40	-0.79	265,099	50.83	50.83	50.01	1.61	-1.53	0.34
6484	2021-10-25	50.45	0.14	0.28	232,693	50.48	50.57	50.05	1.03	-0.06	0.75
6483	2021-10-22	50.31	0.16	-0.32	297,425	50.55	50.94	50.15	1.56	-0.47	0.34
6482	2021-10-21	50.47	0.06	0.12	299,134	50.40	50.67	50.20	0.93	0.14	0.16
6481	2021-10-20	50.41	0.18	0.36	248,029	50.39	50.57	50.13	0.87	0.04	-0.02
6480	2021-10-19	50.23	0.10	0.20	177,233	50.30	50.49	50.09	0.80	-0.14	0.32
6479	2021-10-18	50.13	0.09	0.18	270,212	49.95	50.16	49.62	1.08	0.36	0.34
6478	2021-10-15	50.04	0.15	-0.30	243,724	50.47	50.47	49.91	1.11	-0.85	-0.18
6477	2021-10-14	50.19	0.78	1.58	230,248	49.88	50.42	49.75	1.34	0.62	0.56
6476	2021-10-13	49.41	0.75	1.54	356,302	48.91	49.43	48.85	1.19	1.02	0.95
6475	2021-10-12	48.66	0.09	-0.18	263,031	48.95	49.05	48.53	1.06	-0.59	0.51
6474	2021-10-11	48.75	0.41	-0.83	163,887	49.07	49.23	48.29	1.92	-0.65	0.41
6473	2021-10-08	49.16	0.09	-0.18	292,898	49.40	49.69	49.16	1.07	-0.49	-0.18
6472	2021-10-07	49.25	0.81	1.67	502,112	48.75	49.46	48.75	1.46	1.03	0.30
6471	2021-10-06	48.44	0.16	-0.33	215,386	48.23	48.59	48.02	1.18	0.44	0.64
6470	2021-10-05	48.60	0.11	0.23	374,828	48.73	48.88	48.33	1.13	-0.27	-0.76
6469	2021-10-04	48.49	0.59	-1.20	416,153	48.89	48.92	47.77	2.35	-0.82	0.49
6468	2021-10-01	49.08	0.34	0.70	294,848	49.13	49.23	48.25	1.99	-0.10	-0.39
6467	2021-09-30	48.74	0.29	-0.59	367,109	48.51	49.72	48.51	2.49	0.47	0.80
6466	2021-09-29	49.03	0.68	-1.37	461,134	49.99	50.03	48.79	2.48	-1.92	-1.06
6465	2021-09-28	49.71	1.76	-3.42	527,202	50.99	50.99	49.59	2.75	-2.51	0.56
6464	2021-09-27	51.47	0.23	-0.44	332,550	51.51	51.61	50.78	1.61	-0.08	-0.93
6463	2021-09-24	51.70	0.12	0.23	242,114	51.46	51.77	51.21	1.09	0.47	-0.37
6462	2021-09-23	51.58	0.31	0.60	239,332	51.42	52.03	51.42	1.19	0.31	-0.23
6461	2021-09-22	51.27	0.98	1.95	350,990	50.36	51.47	50.07	2.78	1.81	0.29
6460	2021-09-21	50.29	0.09	-0.18	379,568	50.72	50.91	50.27	1.26	-0.85	0.14
6459	2021-09-20	50.38	0.79	-1.54	379,794	50.50	50.82	49.81	2.00	-0.24	0.67
6458	2021-09-17	51.17	1.29	-2.46	835,391	52.02	52.51	51.03	2.85	-1.63	-1.31
6457	2021-09-16	52.46	0.35	-0.66	357,324	52.53	52.82	52.07	1.43	-0.13	-0.84
6456	2021-09-15	52.81	0.19	0.36	313,726	52.73	52.91	52.15	1.44	0.15	-0.53
6455	2021-09-14	52.62	0.18	0.34	354,580	52.45	52.93	52.45	0.92	0.32	0.21
6454	2021-09-13	52.44	0.75	-1.41	446,763	53.29	53.35	52.26	2.05	-1.60	0.02
6453	2021-09-10	53.19	0.50	-0.93	267,717	53.87	53.99	53.16	1.54	-1.26	0.19
6452	2021-09-09	53.69	0.68	-1.25	291,393	54.18	54.47	53.67	1.48	-0.90	0.34
6451	2021-09-08	54.37	0.05	0.09	291,705	54.35	54.74	54.15	1.09	0.04	-0.35
6450	2021-09-07	54.32	0.52	-0.95	214,655	54.71	54.71	54.30	0.75	-0.71	0.06
6449	2021-09-03	54.84	0.10	-0.18	170,101	54.87	55.01	54.69	0.58	-0.05	-0.24
6448	2021-09-02	54.94	0.04	-0.07	223,962	54.75	54.97	54.63	0.62	0.35	-0.13
6447	2021-09-01	54.98	0.15	0.27	295,218	54.99	55.17	54.60	1.04	-0.02	-0.42
6446	2021-08-31	54.83	0.19	0.35	466,072	54.66	55.22	54.66	1.02	0.31	0.29
6445	2021-08-30	54.64	0.16	0.29	153,312	54.69	54.91	54.53	0.69	-0.09	0.04
6444	2021-08-27	54.48	0.52	0.96	289,244	53.97	54.49	53.94	1.02	0.94	0.39
6443	2021-08-26	53.96	0.45	-0.83	230,681	54.40	54.44	53.94	0.92	-0.81	0.02
6442	2021-08-25	54.41	0.44	0.82	292,142	54.02	54.53	53.89	1.18	0.72	-0.02
6441	2021-08-24	53.97	0.29	0.54	199,434	53.83	54.02	53.43	1.10	0.26	0.09
6440	2021-08-23	53.68	0.41	0.77	301,561	53.50	53.73	53.22	0.95	0.34	0.28
6439	2021-08-20	53.27	0.71	1.35	287,735	52.60	53.35	52.28	2.03	1.27	0.43
6438	2021-08-19	52.56	0.32	-0.61	320,438	52.50	52.85	50.07	5.30	0.11	0.08
6437	2021-08-18	52.88	0.09	-0.17	457,364	52.94	53.15	52.79	0.68	-0.11	-0.72
6436	2021-08-17	52.97	0.44	-0.82	463,849	53.07	53.18	52.52	1.24	-0.19	-0.06
6435	2021-08-16	53.41	0.15	-0.28	206,913	53.55	53.55	53.10	0.84	-0.26	-0.64
6434	2021-08-13	53.56	0.40	0.75	299,820	53.30	53.56	53.10	0.86	0.49	-0.02
6433	2021-08-12	53.16	0.55	1.05	282,137	52.46	53.20	52.44	1.45	1.33	0.26
6432	2021-08-11	52.61	0.11	0.21	258,153	52.60	52.69	52.22	0.89	0.02	-0.29
6431	2021-08-10	52.50	0.14	0.27	416,692	52.60	52.68	52.03	1.24	-0.19	0.19
6430	2021-08-09	52.36	0.26	-0.49	553,450	52.47	52.62	52.14	0.91	-0.21	0.46
6429	2021-08-06	52.62	0.45	0.86	642,540	52.50	53.44	51.98	2.78	0.23	-0.29
6428	2021-08-05	52.17	0.57	1.10	367,808	51.68	52.20	51.55	1.26	0.95	0.63
6427	2021-08-04	51.60	0.26	-0.50	362,345	51.83	52.04	51.55	0.95	-0.44	0.16
6426	2021-08-03	51.86	0.02	-0.04	352,580	52.07	52.34	51.58	1.46	-0.40	-0.06
6425	2021-08-02	51.88	0.03	-0.06	137,420	52.03	52.13	51.84	0.56	-0.29	0.37
6424	2021-07-30	51.91	0.01	0.02	347,853	51.73	52.04	51.68	0.70	0.35	0.23
6423	2021-07-29	51.90	0.12	0.23	187,379	51.85	52.23	51.78	0.87	0.10	-0.33
6422	2021-07-28	51.78	0.19	0.37	362,340	51.52	51.90	51.38	1.01	0.50	0.14
6421	2021-07-27	51.59	0.61	1.20	416,911	50.98	51.63	50.83	1.57	1.20	-0.14
6420	2021-07-26	50.98	0.37	-0.72	433,600	51.40	51.40	50.77	1.23	-0.82	0.00
6419	2021-07-23	51.35	0.42	0.82	187,002	51.09	51.38	50.91	0.92	0.51	0.10
6418	2021-07-22	50.93	0.18	0.35	290,448	50.93	51.03	50.79	0.47	0.00	0.31
6417	2021-07-21	50.75	0.33	0.65	312,248	50.43	50.82	50.36	0.91	0.63	0.35
6416	2021-07-20	50.42	1.12	2.27	356,486	49.48	50.57	49.26	2.65	1.90	0.02
6415	2021-07-19	49.30	0.87	-1.73	407,491	49.67	49.78	49.02	1.53	-0.74	0.37
6414	2021-07-16	50.17	0.31	-0.61	274,141	50.67	50.68	50.10	1.14	-0.99	-1.00
6413	2021-07-15	50.48	0.23	-0.45	353,000	50.54	50.85	50.27	1.15	-0.12	0.38
6412	2021-07-14	50.71	0.11	0.22	277,576	50.81	51.05	50.48	1.12	-0.20	-0.34
6411	2021-07-13	50.60	0.39	-0.76	360,190	50.99	51.11	50.42	1.35	-0.76	0.42
6410	2021-07-12	50.99	0.53	-1.03	252,747	51.59	51.59	50.91	1.32	-1.16	0.00
6409	2021-07-09	51.52	0.49	0.96	193,672	51.03	51.57	50.88	1.35	0.96	0.14
6408	2021-07-08	51.03	0.76	-1.47	347,241	51.15	51.27	50.76	1.00	-0.23	0.00
6407	2021-07-07	51.79	0.56	1.09	321,255	51.26	51.92	51.26	1.29	1.03	-1.24
6406	2021-07-06	51.23	0.72	-1.39	305,631	51.86	52.04	50.82	2.35	-1.21	0.06
6405	2021-07-02	51.95	0.51	0.99	271,076	51.72	52.02	51.41	1.18	0.44	-0.17
6404	2021-07-01	51.44	0.64	1.26	331,957	50.75	51.49	50.72	1.52	1.36	0.54
6403	2021-06-30	50.80	0.97	-1.87	541,147	51.40	51.59	50.34	2.43	-1.17	-0.10
6402	2021-06-29	51.77	0.01	-0.02	359,639	51.66	51.82	51.43	0.75	0.21	-0.71
6401	2021-06-28	51.78	0.70	1.37	526,953	51.35	51.84	51.16	1.32	0.84	-0.23
6400	2021-06-25	51.08	0.41	0.81	410,783	51.09	51.14	50.57	1.12	-0.02	0.53
6399	2021-06-24	50.67	0.27	0.54	477,862	50.81	50.89	50.43	0.91	-0.28	0.83
6398	2021-06-23	50.40	0.10	-0.20	982,624	50.65	50.65	50.34	0.61	-0.49	0.81
6397	2021-06-22	50.50	0.49	0.98	574,298	50.01	50.56	49.78	1.56	0.98	0.30
6396	2021-06-21	50.01	0.29	0.58	281,496	49.72	50.27	49.49	1.57	0.58	0.00
6395	2021-06-18	49.72	0.55	-1.09	851,583	50.16	50.19	49.22	1.93	-0.88	0.00
6394	2021-06-17	50.27	0.54	1.09	338,123	49.49	50.59	49.39	2.42	1.58	-0.22
6393	2021-06-16	49.73	0.43	-0.86	339,832	50.41	50.69	49.64	2.08	-1.35	-0.48
6392	2021-06-15	50.16	0.24	0.48	370,787	49.80	50.32	49.80	1.04	0.72	0.50
6391	2021-06-14	49.92	0.19	0.38	235,458	49.54	49.94	49.47	0.95	0.77	-0.24
6390	2021-06-11	49.73	0.14	0.28	165,915	49.62	49.75	49.41	0.69	0.22	-0.38
6389	2021-06-10	49.59	0.41	0.83	316,192	49.19	49.78	49.00	1.59	0.81	0.06
6388	2021-06-09	49.18	0.45	0.92	397,263	48.98	49.52	48.69	1.69	0.41	0.02
6387	2021-06-08	48.73	0.09	-0.18	467,610	48.81	49.28	48.44	1.72	-0.16	0.51
6386	2021-06-07	48.82	0.23	0.47	418,062	48.55	48.91	48.41	1.03	0.56	-0.02
6385	2021-06-04	48.59	0.95	1.99	565,139	47.94	48.80	47.67	2.36	1.36	-0.08
6384	2021-06-03	47.64	0.10	-0.21	779,813	47.23	47.92	47.11	1.72	0.87	0.63
6383	2021-06-02	47.74	0.21	0.44	599,826	47.56	47.94	47.31	1.32	0.38	-1.07
6382	2021-06-01	47.53	0.55	1.17	663,441	47.12	47.92	47.10	1.74	0.87	0.06
6381	2021-05-28	46.98	0.19	0.41	621,998	47.08	47.70	46.92	1.66	-0.21	0.30
6380	2021-05-27	46.79	0.26	0.56	568,274	46.48	47.06	46.37	1.48	0.67	0.62
6379	2021-05-26	46.53	0.37	0.80	744,573	46.24	46.75	46.11	1.38	0.63	-0.11
6378	2021-05-25	46.16	0.25	0.54	483,129	46.26	46.33	45.83	1.08	-0.22	0.17
6377	2021-05-24	45.91	0.14	0.31	269,243	46.11	46.67	45.76	1.97	-0.43	0.76
6376	2021-05-21	45.77	0.52	-1.12	377,851	46.60	46.60	45.63	2.08	-1.78	0.74
6375	2021-05-20	46.29	0.56	1.22	380,324	45.92	46.42	45.92	1.09	0.81	0.67
6374	2021-05-19	45.73	0.37	-0.80	418,062	45.26	45.76	45.13	1.39	1.04	0.42
6373	2021-05-18	46.10	0.22	0.48	469,844	45.86	46.54	45.72	1.79	0.52	-1.82
6372	2021-05-17	45.88	0.30	-0.65	384,138	45.96	45.99	45.60	0.85	-0.17	-0.04
6371	2021-05-14	46.18	0.92	2.03	345,139	45.69	46.23	45.39	1.84	1.07	-0.48
6370	2021-05-13	45.26	0.34	-0.75	669,328	45.84	46.06	45.19	1.90	-1.27	0.95
6369	2021-05-12	45.60	0.48	-1.04	574,668	45.76	46.15	45.45	1.53	-0.35	0.53
6368	2021-05-11	46.08	0.87	-1.85	847,533	46.26	46.67	45.91	1.64	-0.39	-0.69
6367	2021-05-10	46.95	0.99	-2.07	949,966	48.89	49.78	46.92	5.85	-3.97	-1.47
6366	2021-05-07	47.94	1.42	3.05	782,849	46.84	47.98	46.44	3.29	2.35	1.98
6365	2021-05-06	46.52	0.14	-0.30	729,963	46.77	46.88	45.95	1.99	-0.53	0.69
6364	2021-05-05	46.66	0.67	-1.42	490,679	47.50	47.52	46.66	1.81	-1.77	0.24
6363	2021-05-04	47.33	0.12	-0.25	482,040	47.31	47.39	46.96	0.91	0.04	0.36
6362	2021-05-03	47.45	0.35	0.74	547,926	47.36	47.81	47.11	1.48	0.19	-0.30
6361	2021-04-30	47.10	0.68	-1.42	595,293	47.35	47.53	46.78	1.58	-0.53	0.55
6360	2021-04-29	47.78	0.07	0.15	731,373	48.00	48.17	47.46	1.48	-0.46	-0.90
6359	2021-04-28	47.71	0.38	-0.79	1,033,300	48.12	48.12	47.48	1.33	-0.85	0.61
6358	2021-04-27	48.09	0.38	0.80	577,759	47.95	48.21	47.29	1.92	0.29	0.06
6357	2021-04-26	47.71	0.06	0.13	998,028	47.82	47.87	47.27	1.25	-0.23	0.50
6356	2021-04-23	47.65	1.15	-2.36	525,096	49.00	49.12	47.61	3.08	-2.76	0.36
6355	2021-04-22	48.80	0.05	-0.10	700,050	48.97	49.11	48.31	1.63	-0.35	0.41
6354	2021-04-21	48.85	0.20	0.41	407,881	48.99	49.00	48.53	0.96	-0.29	0.25
6353	2021-04-20	48.65	0.64	-1.30	480,059	49.24	49.38	48.46	1.87	-1.20	0.70
6352	2021-04-19	49.29	0.54	-1.08	307,361	49.66	49.88	49.06	1.65	-0.75	-0.10
6351	2021-04-16	49.83	0.09	-0.18	239,754	49.79	49.99	49.55	0.88	0.08	-0.34
6350	2021-04-15	49.92	0.44	0.89	239,754	49.79	49.99	49.55	0.88	0.26	-0.26
6349	2021-04-14	49.48	0.02	-0.04	445,847	49.35	50.21	49.35	1.74	0.26	0.63
6348	2021-04-13	49.50	0.06	-0.12	350,200	49.59	49.91	49.40	1.03	-0.18	-0.30
6347	2021-04-12	49.56	0.20	0.41	297,511	49.14	49.72	49.14	1.18	0.85	0.06
6346	2021-04-09	49.36	0.07	0.14	272,337	49.00	49.39	48.91	0.98	0.73	-0.45
6345	2021-04-08	49.29	0.46	0.94	499,600	49.26	49.73	49.11	1.26	0.06	-0.59
6344	2021-04-07	48.83	0.13	-0.27	261,760	49.09	49.28	48.77	1.04	-0.53	0.88
6343	2021-04-06	48.96	0.11	0.23	221,700	48.85	49.21	48.27	1.92	0.23	0.27
6342	2021-04-05	48.85	0.55	1.14	211,592	48.54	48.90	48.50	0.82	0.64	0.00
6341	2021-04-01	48.30	0.59	1.24	267,042	47.94	48.40	47.94	0.96	0.75	0.50
6340	2021-03-31	47.71	0.32	0.68	341,124	47.86	48.16	47.50	1.38	-0.31	0.48
6339	2021-03-30	47.39	0.33	-0.69	315,469	47.55	47.70	47.02	1.43	-0.34	0.99
6338	2021-03-29	47.72	0.28	-0.58	337,614	48.03	48.10	47.33	1.60	-0.65	-0.36
6337	2021-03-26	48.00	0.34	0.71	566,828	47.91	48.00	47.29	1.48	0.19	0.06
6336	2021-03-25	47.66	0.03	0.06	343,018	47.57	47.77	47.15	1.30	0.19	0.52
6335	2021-03-24	47.63	0.88	-1.81	425,072	48.80	48.96	47.60	2.79	-2.40	-0.13
6334	2021-03-23	48.51	0.78	-1.58	136,938	49.20	49.58	48.36	2.48	-1.40	0.60
6333	2021-03-22	49.29	0.05	-0.10	429,758	49.41	49.78	49.18	1.21	-0.24	-0.18
6332	2021-03-19	49.34	0.98	2.03	638,542	48.60	49.58	48.12	3.00	1.52	0.14
6331	2021-03-18	48.36	0.51	-1.04	451,536	48.45	49.04	48.18	1.78	-0.19	0.50
6330	2021-03-17	48.87	0.62	-1.25	706,262	49.32	49.32	48.29	2.09	-0.91	-0.86
6329	2021-03-16	49.49	0.75	1.54	798,240	48.93	49.52	48.71	1.66	1.14	-0.34
6328	2021-03-15	48.74	1.13	2.37	672,205	47.69	48.78	47.44	2.81	2.20	0.39
6327	2021-03-12	47.61	0.29	-0.61	514,948	47.66	47.79	47.17	1.30	-0.10	0.17
6326	2021-03-11	47.90	1.33	2.86	677,369	47.10	48.22	47.10	2.38	1.70	-0.50
6325	2021-03-10	46.57	0.10	0.22	549,754	46.97	47.17	46.44	1.55	-0.85	1.14
6324	2021-03-09	46.47	1.44	3.20	637,140	45.60	46.87	45.60	2.79	1.91	1.08
6323	2021-03-08	45.03	0.30	-0.66	314,849	45.13	45.85	45.03	1.82	-0.22	1.27
6322	2021-03-05	45.33	0.82	1.84	548,289	44.74	45.57	44.05	3.40	1.32	-0.44
6321	2021-03-04	44.51	0.86	-1.90	871,851	45.44	45.68	44.22	3.21	-2.05	0.52

OTEX Investment Calculator

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

Ticker:

OTEX

Date start:

1996-01-24 open

Date end:

2023-02-23 close

Duration:

27 years 37 days

Trading days:

6,819

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1996-01-24 open

1,000.00

Shares bought: 310.56

Stock price: 3.22

SELL

Value on 2023-02-23 close

12,109.63

Dividends (34)

11.14%

+1,348.76

Stock growth

88.86%

+9,760.87

NET: +11,109.63

Total ROI: +1,110.96% (12.11x)

Annualised: +9.64% (1.10x)

Dividends ROI: +134.88% (2.35x)

Dividend Yield: +3.20% (1.03x)

Stock price: 34.65

Duration: 27 years 37 days

Trading days: 6,819

SELL

Value on 2023-02-23 close

10,760.87

NET: +9,760.87

ROI: +976.09% (10.76x)

Annualised: +9.16% (1.09x)

Stock price: 34.65

Duration: 27 years 37 days

Trading days: 6,819

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

OTEX Monthly statistics

This section shows monthly performance of OTEX stock.
There are 326 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	36.42 2023-02-09	32.63 2023-02-01	33.40 2023-02-01	34.65 2023-02-23	3.74	9.04	-2.31
2023 January	20	34.31 2023-01-27	29.40 2023-01-06	29.85 2023-01-03	33.55 2023-01-31	12.40	14.94	-1.51
2022 December	21	30.40 2022-12-13	27.51 2022-12-08	29.28 2022-12-01	29.64 2022-12-30	1.23	3.83	-6.05
2022 November	21	30.08 2022-11-11	26.03 2022-11-04	29.44 2022-11-01	29.38 2022-11-30	-0.20	2.17	-11.58
2022 October	21	29.98 2022-10-28	24.93 2022-10-13	26.81 2022-10-03	28.95 2022-10-31	7.98	11.82	-7.01
2022 September	21	31.52 2022-09-12	26.41 2022-09-27	31.02 2022-09-01	26.44 2022-09-30	-14.76	1.61	-14.86
2022 August	23	41.80 2022-08-04	30.84 2022-08-30	40.55 2022-08-01	31.48 2022-08-31	-22.37	3.08	-23.95
2022 July	20	41.14 2022-07-22	36.75 2022-07-01	37.68 2022-07-01	40.90 2022-07-29	8.55	9.18	-2.47
2022 June	21	41.80 2022-06-01	36.26 2022-06-16	41.13 2022-06-01	37.84 2022-06-30	-8.00	1.63	-11.84
2022 May	21	41.31 2022-05-31	35.05 2022-05-12	39.95 2022-05-02	41.01 2022-05-31	2.65	3.40	-12.27
2022 April	21	43.61 2022-04-05	38.98 2022-04-27	42.56 2022-04-01	40.05 2022-04-29	-5.90	2.47	-8.41
2022 March	23	44.10 2022-03-29	40.59 2022-03-15	43.48 2022-03-01	42.40 2022-03-31	-2.48	1.43	-6.65
2022 February	20	48.46 2022-02-02	40.98 2022-02-24	47.91 2022-02-01	43.50 2022-02-28	-9.20	1.15	-14.46
2022 January	20	48.01 2022-01-18	44.47 2022-01-24	47.48 2022-01-03	47.86 2022-01-31	0.80	1.12	-6.34
2021 December	22	48.79 2021-12-07	45.18 2021-12-20	47.64 2021-12-01	47.48 2021-12-31	-0.34	2.41	-5.16
2021 November	21	52.70 2021-11-17	47.29 2021-11-30	50.31 2021-11-01	47.41 2021-11-30	-5.76	4.75	-6.00
2021 October	21	50.94 2021-10-22	47.77 2021-10-04	49.13 2021-10-01	50.35 2021-10-29	2.48	3.68	-2.77
2021 September	21	55.17 2021-09-01	48.51 2021-09-30	54.99 2021-09-01	48.74 2021-09-30	-11.37	0.33	-11.78
2021 August	22	55.22 2021-08-31	50.07 2021-08-19	52.03 2021-08-02	54.83 2021-08-31	5.38	6.13	-3.77
2021 July	21	52.23 2021-07-29	49.02 2021-07-19	50.75 2021-07-01	51.91 2021-07-30	2.29	2.92	-3.41
2021 June	22	51.84 2021-06-28	47.10 2021-06-01	47.12 2021-06-01	50.80 2021-06-30	7.81	10.02	-0.04
2021 May	20	49.78 2021-05-10	45.13 2021-05-19	47.36 2021-05-03	46.98 2021-05-28	-0.80	5.11	-4.71
2021 April	21	50.21 2021-04-14	46.78 2021-04-30	47.94 2021-04-01	47.10 2021-04-30	-1.75	4.74	-2.42
2021 March	23	49.78 2021-03-22	44.05 2021-03-05	45.24 2021-03-01	47.71 2021-03-31	5.46	10.04	-2.63
2021 February	19	49.99 2021-02-08	44.44 2021-02-23	45.11 2021-02-01	44.57 2021-02-26	-1.20	10.82	-1.49
2021 January	19	47.65 2021-01-21	43.68 2021-01-12	45.64 2021-01-04	44.79 2021-01-29	-1.86	4.40	-4.29
2020 December	22	46.50 2020-12-14	43.71 2020-12-21	44.34 2020-12-01	45.46 2020-12-31	2.53	4.87	-1.42
2020 November	20	44.75 2020-11-30	36.18 2020-11-02	37.10 2020-11-02	44.17 2020-11-30	19.06	20.62	-2.48
2020 October	22	42.91 2020-10-12	36.53 2020-10-30	42.63 2020-10-01	36.73 2020-10-30	-13.84	0.66	-14.31
2020 September	21	47.07 2020-09-02	40.59 2020-09-24	45.49 2020-09-01	42.24 2020-09-30	-7.14	3.47	-10.77
2020 August	21	47.52 2020-08-07	43.39 2020-08-17	45.20 2020-08-03	45.38 2020-08-31	0.40	5.13	-4.00
2020 July	22	45.59 2020-07-23	41.39 2020-07-14	42.59 2020-07-01	45.03 2020-07-31	5.73	7.04	-2.82
2020 June	22	44.05 2020-06-10	40.92 2020-06-15	41.59 2020-06-01	42.48 2020-06-30	2.14	5.91	-1.61
2020 May	20	41.64 2020-05-29	37.00 2020-05-01	39.53 2020-05-01	41.54 2020-05-29	5.08	5.34	-6.40
2020 April	21	39.20 2020-04-17	33.59 2020-04-02	33.97 2020-04-01	37.95 2020-04-30	11.72	15.40	-1.12
2020 March	22	43.50 2020-03-04	29.12 2020-03-23	42.27 2020-03-02	34.92 2020-03-31	-17.39	2.91	-31.11
2020 February	19	47.85 2020-02-18	40.18 2020-02-28	44.99 2020-02-03	41.92 2020-02-28	-6.82	6.36	-10.69
2020 January	21	47.38 2020-01-29	43.83 2020-01-03	44.10 2020-01-02	44.99 2020-01-31	2.02	7.44	-0.61
2019 December	21	44.67 2019-12-20	42.27 2019-12-10	43.68 2019-12-02	44.07 2019-12-31	0.89	2.27	-3.23
2019 November	20	44.47 2019-11-26	39.69 2019-11-01	39.88 2019-11-01	43.58 2019-11-29	9.28	11.51	-0.48
2019 October	23	42.65 2019-10-18	39.20 2019-10-22	41.00 2019-10-01	40.26 2019-10-31	-1.80	4.02	-4.39
2019 September	20	41.95 2019-09-05	38.61 2019-09-03	38.70 2019-09-03	40.81 2019-09-30	5.45	8.40	-0.23
2019 August	22	43.27 2019-08-01	37.15 2019-08-05	42.83 2019-08-01	39.09 2019-08-30	-8.73	1.03	-13.26
2019 July	22	44.49 2019-07-26	41.20 2019-07-01	41.52 2019-07-01	42.63 2019-07-31	2.67	7.15	-0.77
2019 June	20	42.34 2019-06-20	38.81 2019-06-03	39.80 2019-06-03	41.20 2019-06-28	3.52	6.38	-2.49
2019 May	22	41.13 2019-05-22	38.27 2019-05-01	38.57 2019-05-01	39.72 2019-05-31	2.98	6.64	-0.78
2019 April	21	39.29 2019-04-16	37.50 2019-04-18	38.56 2019-04-01	38.45 2019-04-30	-0.29	1.89	-2.75
2019 March	21	38.85 2019-03-29	37.01 2019-03-08	37.94 2019-03-01	38.43 2019-03-29	1.29	2.40	-2.45
2019 February	19	38.42 2019-02-27	36.61 2019-02-11	37.49 2019-02-01	37.92 2019-02-28	1.15	2.48	-2.35
2019 January	21	36.16 2019-01-25	31.43 2019-01-03	32.10 2019-01-02	35.64 2019-01-31	11.03	12.65	-2.09
2018 December	19	34.93 2018-12-03	30.99 2018-12-24	34.93 2018-12-03	32.60 2018-12-31	-6.67	0.00	-11.28
2018 November	21	34.76 2018-11-28	31.98 2018-11-01	31.99 2018-11-01	34.31 2018-11-30	7.25	8.66	-0.03
2018 October	23	38.58 2018-10-01	32.12 2018-10-30	38.23 2018-10-01	33.80 2018-10-31	-11.59	0.92	-15.98
2018 September	19	39.45 2018-09-04	37.71 2018-09-19	39.21 2018-09-04	38.04 2018-09-28	-2.98	0.61	-3.83
2018 August	23	40.02 2018-08-03	37.03 2018-08-01	37.21 2018-08-01	39.25 2018-08-31	5.48	7.55	-0.48
2018 July	21	38.58 2018-07-27	34.93 2018-07-02	34.99 2018-07-02	37.20 2018-07-31	6.32	10.26	-0.17
2018 June	21	36.58 2018-06-14	34.50 2018-06-28	35.05 2018-06-01	35.19 2018-06-29	0.40	4.37	-1.57
2018 May	22	36.77 2018-05-09	33.26 2018-05-10	35.24 2018-05-01	34.87 2018-05-31	-1.05	4.34	-5.62
2018 April	21	36.46 2018-04-17	33.59 2018-04-04	34.66 2018-04-02	35.33 2018-04-30	1.93	5.19	-3.09
2018 March	21	36.84 2018-03-16	33.78 2018-03-28	34.93 2018-03-01	34.80 2018-03-29	-0.37	5.47	-3.29
2018 February	19	40.31 2018-02-01	33.48 2018-02-09	37.50 2018-02-01	35.08 2018-02-28	-6.45	7.49	-10.72
2018 January	21	35.67 2018-01-02	33.19 2018-01-11	35.67 2018-01-02	34.25 2018-01-31	-3.98	0.00	-6.95
2017 December	20	35.80 2017-12-29	32.05 2017-12-07	32.65 2017-12-01	35.67 2017-12-29	9.25	9.65	-1.84
2017 November	21	35.45 2017-11-03	32.11 2017-11-29	35.07 2017-11-01	32.61 2017-11-30	-7.01	1.08	-8.44
2017 October	22	35.16 2017-10-31	32.22 2017-10-02	32.28 2017-10-02	34.98 2017-10-31	8.36	8.92	-0.19
2017 September	20	32.50 2017-09-12	31.21 2017-09-26	32.38 2017-09-01	32.29 2017-09-29	-0.28	0.37	-3.61
2017 August	23	34.98 2017-08-04	31.00 2017-08-09	33.61 2017-08-01	32.24 2017-08-31	-4.08	4.08	-7.77
2017 July	20	34.57 2017-07-27	30.92 2017-07-05	31.77 2017-07-03	33.50 2017-07-31	5.45	8.81	-2.68
2017 June	22	33.29 2017-06-09	30.88 2017-06-29	32.71 2017-06-01	31.54 2017-06-30	-3.58	1.77	-5.59
2017 May	22	35.15 2017-05-02	31.46 2017-05-18	34.75 2017-05-01	32.63 2017-05-31	-6.10	1.15	-9.47
2017 April	19	35.21 2017-04-25	32.80 2017-04-07	34.04 2017-04-03	34.68 2017-04-28	1.88	3.44	-3.64
2017 March	23	34.86 2017-03-17	32.75 2017-03-01	33.09 2017-03-01	34.01 2017-03-31	2.78	5.35	-1.03
2017 February	19	34.90 2017-02-03	32.59 2017-02-08	34.49 2017-02-01	32.98 2017-02-28	-4.38	1.19	-5.51
2017 January	20	35.07 2017-01-25	30.58 2017-01-03	31.02 2017-01-03	34.27 2017-01-31	10.48	13.06	-1.42
2016 December	21	32.17 2016-12-01	29.58 2016-12-12	31.81 2016-12-01	30.91 2016-12-30	-2.83	1.13	-7.01
2016 November	21	32.06 2016-11-30	29.30 2016-11-14	31.03 2016-11-01	31.78 2016-11-30	2.42	3.32	-5.58
2016 October	21	32.79 2016-10-06	30.64 2016-10-31	32.44 2016-10-03	31.04 2016-10-31	-4.32	1.08	-5.55
2016 September	21	33.42 2016-09-22	29.86 2016-09-09	31.46 2016-09-01	32.43 2016-09-30	3.08	6.23	-5.09
2016 August	23	31.83 2016-08-10	30.12 2016-08-03	30.39 2016-08-01	31.41 2016-08-31	3.36	4.74	-0.89
2016 July	20	31.63 2016-07-27	28.85 2016-07-06	29.62 2016-07-01	30.47 2016-07-29	2.87	6.79	-2.60
2016 June	22	30.99 2016-06-23	28.30 2016-06-27	29.27 2016-06-01	29.58 2016-06-30	1.06	5.88	-3.31
2016 May	21	29.42 2016-05-31	26.80 2016-05-04	27.99 2016-05-02	29.34 2016-05-31	4.82	5.11	-4.25
2016 April	21	28.69 2016-04-28	25.48 2016-04-01	25.63 2016-04-01	27.96 2016-04-29	9.09	11.94	-0.59
2016 March	22	26.29 2016-03-30	23.91 2016-03-10	24.99 2016-03-01	25.90 2016-03-31	3.64	5.20	-4.32
2016 February	20	25.42 2016-02-17	20.97 2016-02-09	24.20 2016-02-01	24.87 2016-02-29	2.77	5.04	-13.35
2016 January	19	24.67 2016-01-28	21.92 2016-01-20	23.64 2016-01-04	24.43 2016-01-29	3.34	4.36	-7.28
2015 December	22	24.83 2015-12-30	23.15 2015-12-14	24.21 2015-12-01	23.97 2015-12-31	-0.99	2.56	-4.38
2015 November	20	24.33 2015-11-30	22.20 2015-11-12	23.25 2015-11-02	24.23 2015-11-30	4.22	4.65	-4.52
2015 October	22	24.06 2015-10-20	21.50 2015-10-29	22.46 2015-10-01	23.20 2015-10-30	3.29	7.12	-4.27
2015 September	21	23.58 2015-09-17	21.95 2015-09-29	22.20 2015-09-01	22.38 2015-09-30	0.81	6.22	-1.13
2015 August	21	23.37 2015-08-10	20.29 2015-08-24	22.70 2015-08-03	22.66 2015-08-31	-0.18	2.95	-10.62
2015 July	22	23.11 2015-07-30	18.33 2015-07-28	20.33 2015-07-01	22.75 2015-07-31	11.90	13.67	-9.84
2015 June	22	21.45 2015-06-17	19.93 2015-06-30	21.28 2015-06-01	20.26 2015-06-30	-4.79	0.80	-6.34
2015 May	20	25.38 2015-05-05	20.86 2015-05-21	25.34 2015-05-01	21.22 2015-05-29	-16.26	0.16	-17.68
2015 April	21	29.22 2015-04-16	25.00 2015-04-29	26.46 2015-04-01	25.29 2015-04-30	-4.42	10.43	-5.52
2015 March	22	29.48 2015-03-03	26.19 2015-03-31	29.20 2015-03-02	26.45 2015-03-31	-9.42	0.96	-10.31
2015 February	19	30.87 2015-02-17	27.50 2015-02-03	28.35 2015-02-02	29.11 2015-02-27	2.68	8.89	-3.00
2015 January	20	29.98 2015-01-27	26.64 2015-01-28	29.44 2015-01-02	28.33 2015-01-30	-3.77	1.83	-9.51
2014 December	22	30.09 2014-12-05	27.96 2014-12-16	29.75 2014-12-01	29.13 2014-12-31	-2.08	1.14	-6.02
2014 November	19	30.22 2014-11-18	27.49 2014-11-04	27.64 2014-11-03	29.56 2014-11-28	6.95	9.33	-0.54
2014 October	23	28.58 2014-10-09	25.50 2014-10-23	27.75 2014-10-01	27.56 2014-10-31	-0.68	2.99	-8.11
2014 September	21	29.36 2014-09-17	27.03 2014-09-26	28.25 2014-09-02	27.71 2014-09-30	-1.91	3.93	-4.32
2014 August	21	28.66 2014-08-27	27.00 2014-08-07	28.14 2014-08-01	28.12 2014-08-29	-0.07	1.85	-4.05
2014 July	22	28.49 2014-07-31	23.42 2014-07-15	24.06 2014-07-01	27.83 2014-07-31	15.67	18.41	-2.66
2014 June	21	24.68 2014-06-16	22.92 2014-06-03	23.29 2014-06-02	23.97 2014-06-30	2.92	5.97	-1.59
2014 May	21	24.97 2014-05-01	23.11 2014-05-30	24.74 2014-05-01	23.30 2014-05-30	-5.82	0.93	-6.59
2014 April	21	24.99 2014-04-25	22.38 2014-04-11	23.93 2014-04-01	24.67 2014-04-30	3.09	4.43	-6.48
2014 March	21	25.84 2014-03-04	23.28 2014-03-28	25.05 2014-03-03	23.86 2014-03-31	-4.75	3.15	-7.07
2014 February	19	26.43 2014-02-19	24.26 2014-02-05	24.92 2014-02-03	25.49 2014-02-28	2.29	6.06	-2.65
2014 January	21	26.05 2014-01-24	22.03 2014-01-14	22.88 2014-01-02	24.73 2014-01-31	8.09	13.85	-3.72
2013 December	21	23.33 2013-12-30	21.20 2013-12-02	21.29 2013-12-02	22.99 2013-12-31	7.98	9.58	-0.42
2013 November	20	21.84 2013-11-07	18.26 2013-11-01	18.33 2013-11-01	21.42 2013-11-29	16.86	19.15	-0.38
2013 October	23	19.59 2013-10-28	17.53 2013-10-31	18.75 2013-10-01	18.33 2013-10-31	-2.24	4.48	-6.51
2013 September	20	18.97 2013-09-30	17.26 2013-09-04	17.37 2013-09-03	18.66 2013-09-30	7.43	9.21	-0.63
2013 August	22	17.61 2013-08-26	16.12 2013-08-05	16.98 2013-08-01	17.17 2013-08-30	1.12	3.71	-5.06
2013 July	22	18.11 2013-07-25	16.80 2013-07-30	17.21 2013-07-01	17.63 2013-07-31	2.44	5.23	-2.38
2013 June	20	18.44 2013-06-10	16.38 2013-06-24	17.00 2013-06-03	17.12 2013-06-28	0.71	8.47	-3.65
2013 May	22	17.81 2013-05-21	16.17 2013-05-01	16.35 2013-05-01	16.99 2013-05-31	3.91	8.93	-1.10
2013 April	22	16.65 2013-04-30	13.41 2013-04-19	14.81 2013-04-01	16.35 2013-04-30	10.40	12.42	-9.45
2013 March	20	14.81 2013-03-28	13.65 2013-03-04	13.71 2013-03-01	14.76 2013-03-28	7.66	8.02	-0.44
2013 February	19	14.78 2013-02-12	13.38 2013-02-26	14.68 2013-02-01	13.74 2013-02-28	-6.40	0.68	-8.86
2013 January	21	15.06 2013-01-24	14.13 2013-01-02	14.18 2013-01-02	14.59 2013-01-31	2.89	6.21	-0.35
2012 December	20	14.43 2012-12-03	13.74 2012-12-05	14.42 2012-12-03	13.97 2012-12-31	-3.12	0.07	-4.72
2012 November	21	14.68 2012-11-29	12.76 2012-11-01	12.81 2012-11-01	14.35 2012-11-30	12.02	14.60	-0.39
2012 October	21	13.99 2012-10-01	12.63 2012-10-23	13.82 2012-10-01	13.49 2012-10-31	-2.39	1.23	-8.61
2012 September	19	14.37 2012-09-19	13.14 2012-09-05	13.47 2012-09-04	13.79 2012-09-28	2.38	6.68	-2.45
2012 August	23	13.82 2012-08-10	11.22 2012-08-01	11.26 2012-08-01	13.45 2012-08-31	19.45	22.74	-0.36
2012 July	21	13.30 2012-07-05	11.17 2012-07-31	12.51 2012-07-02	11.25 2012-07-31	-10.07	6.31	-10.71
2012 June	21	12.59 2012-06-19	11.32 2012-06-12	11.93 2012-06-01	12.48 2012-06-29	4.61	5.53	-5.11
2012 May	22	13.86 2012-05-01	11.85 2012-05-31	13.62 2012-05-01	12.09 2012-05-31	-11.23	1.76	-13.00
2012 April	20	15.68 2012-04-17	13.72 2012-04-24	15.25 2012-04-02	14.00 2012-04-30	-8.20	2.82	-10.03
2012 March	22	15.42 2012-03-30	14.40 2012-03-22	15.29 2012-03-01	15.29 2012-03-30	0.00	0.85	-5.82
2012 February	20	15.68 2012-02-13	12.49 2012-02-01	12.80 2012-02-01	15.28 2012-02-29	19.38	22.50	-2.42
2012 January	20	13.68 2012-01-26	12.00 2012-01-17	13.01 2012-01-03	12.67 2012-01-31	-2.61	5.15	-7.76
2011 December	21	14.44 2011-12-02	12.43 2011-12-19	14.20 2011-12-01	12.79 2011-12-30	-9.93	1.69	-12.46
2011 November	21	15.49 2011-11-03	13.10 2011-11-25	14.67 2011-11-01	14.26 2011-11-30	-2.79	5.59	-10.70
2011 October	21	15.44 2011-10-31	11.88 2011-10-04	12.89 2011-10-03	15.26 2011-10-31	18.39	19.78	-7.84
2011 September	21	14.93 2011-09-01	12.50 2011-09-22	14.85 2011-09-01	13.03 2011-09-30	-12.26	0.54	-15.82
2011 August	23	17.15 2011-08-01	11.59 2011-08-11	17.14 2011-08-01	14.75 2011-08-31	-13.94	0.06	-32.38
2011 July	20	18.08 2011-07-14	15.99 2011-07-01	16.02 2011-07-01	16.89 2011-07-29	5.43	12.86	-0.19
2011 June	22	16.58 2011-06-01	14.53 2011-06-20	16.32 2011-06-01	16.00 2011-06-30	-1.96	1.59	-10.97
2011 May	21	16.36 2011-05-31	14.95 2011-05-05	15.45 2011-05-02	16.31 2011-05-31	5.57	5.89	-3.24
2011 April	20	16.77 2011-04-21	14.92 2011-04-12	15.76 2011-04-01	15.30 2011-04-29	-2.92	6.41	-5.33
2011 March	23	15.93 2011-03-30	13.35 2011-03-15	14.69 2011-03-01	15.58 2011-03-31	6.06	8.44	-9.12
2011 February	19	14.87 2011-02-14	12.39 2011-02-01	12.51 2011-02-01	14.73 2011-02-28	17.75	18.86	-0.96
2011 January	20	12.63 2011-01-27	11.41 2011-01-03	11.65 2011-01-03	12.35 2011-01-31	6.01	8.41	-2.06
2010 December	22	11.94 2010-12-21	10.62 2010-12-01	10.80 2010-12-01	11.52 2010-12-31	6.67	10.56	-1.67
2010 November	21	11.36 2010-11-10	10.52 2010-11-23	11.10 2010-11-01	10.65 2010-11-30	-4.05	2.34	-5.23
2010 October	21	12.17 2010-10-25	10.46 2010-10-28	11.74 2010-10-01	11.06 2010-10-29	-5.79	3.66	-10.90
2010 September	21	12.19 2010-09-29	11.02 2010-09-17	11.16 2010-09-01	11.76 2010-09-30	5.38	9.23	-1.25
2010 August	22	11.33 2010-08-30	9.03 2010-08-18	9.96 2010-08-02	11.00 2010-08-31	10.44	13.76	-9.34
2010 July	21	10.63 2010-07-14	9.00 2010-07-01	9.39 2010-07-01	9.88 2010-07-30	5.22	13.21	-4.15
2010 June	22	10.77 2010-06-01	9.27 2010-06-30	10.64 2010-06-01	9.39 2010-06-30	-11.75	1.22	-12.88
2010 May	20	11.72 2010-05-17	9.95 2010-05-06	10.55 2010-05-03	10.65 2010-05-28	0.95	11.09	-5.69
2010 April	21	12.74 2010-04-23	10.35 2010-04-30	11.89 2010-04-01	10.54 2010-04-30	-11.35	7.15	-12.95
2010 March	23	12.39 2010-03-01	11.56 2010-03-24	12.16 2010-03-01	11.87 2010-03-31	-2.38	1.89	-4.93
2010 February	19	12.20 2010-02-26	9.86 2010-02-01	9.86 2010-02-01	12.16 2010-02-26	23.33	23.73	0.00
2010 January	19	10.65 2010-01-15	9.84 2010-01-29	10.24 2010-01-04	9.86 2010-01-29	-3.71	4.00	-3.91
2009 December	22	10.20 2009-12-29	9.30 2009-12-17	9.54 2009-12-01	10.16 2009-12-31	6.50	6.92	-2.52
2009 November	20	9.89 2009-11-11	8.96 2009-11-20	9.35 2009-11-02	9.52 2009-11-30	1.82	5.78	-4.17
2009 October	22	10.36 2009-10-19	9.07 2009-10-01	9.38 2009-10-01	9.26 2009-10-30	-1.28	10.45	-3.30
2009 September	21	9.96 2009-09-22	8.42 2009-09-03	8.72 2009-09-01	9.33 2009-09-30	7.00	14.22	-3.44
2009 August	21	10.05 2009-08-14	8.65 2009-08-27	9.50 2009-08-03	8.79 2009-08-31	-7.47	5.79	-8.95
2009 July	22	9.75 2009-07-27	8.45 2009-07-08	9.22 2009-07-01	9.44 2009-07-31	2.39	5.75	-8.35
2009 June	22	9.30 2009-06-11	8.45 2009-06-04	8.89 2009-06-01	9.11 2009-06-30	2.47	4.61	-4.95
2009 May	20	8.87 2009-05-29	7.47 2009-05-14	8.21 2009-05-01	8.81 2009-05-29	7.31	8.04	-9.01
2009 April	21	9.24 2009-04-20	7.94 2009-04-29	8.55 2009-04-01	8.21 2009-04-30	-3.98	8.07	-7.13
2009 March	22	8.79 2009-03-26	7.23 2009-03-10	7.80 2009-03-02	8.61 2009-03-31	10.38	12.69	-7.31
2009 February	19	9.10 2009-02-10	7.78 2009-02-27	8.57 2009-02-02	7.90 2009-02-27	-7.82	6.18	-9.22
2009 January	20	8.94 2009-01-29	7.40 2009-01-20	7.54 2009-01-02	8.76 2009-01-30	16.18	18.57	-1.86
2008 December	22	8.00 2008-12-24	6.38 2008-12-05	6.69 2008-12-01	7.53 2008-12-31	12.56	19.58	-4.63
2008 November	19	7.87 2008-11-05	6.06 2008-11-03	6.40 2008-11-03	6.65 2008-11-28	3.91	22.97	-5.31
2008 October	23	9.12 2008-10-02	5.50 2008-10-24	8.82 2008-10-01	6.49 2008-10-31	-26.42	3.40	-37.64
2008 September	21	9.77 2008-09-19	7.18 2008-09-17	8.87 2008-09-02	8.65 2008-09-30	-2.48	10.15	-19.05
2008 August	21	9.14 2008-08-14	7.41 2008-08-06	7.76 2008-08-01	8.77 2008-08-29	13.02	17.78	-4.51
2008 July	22	8.23 2008-07-09	7.29 2008-07-28	7.91 2008-07-01	7.78 2008-07-31	-1.64	4.05	-7.84
2008 June	21	9.06 2008-06-05	7.88 2008-06-27	8.93 2008-06-02	8.03 2008-06-30	-10.08	1.46	-11.76
2008 May	21	9.77 2008-05-07	8.47 2008-05-27	9.24 2008-05-01	8.98 2008-05-30	-2.81	5.74	-8.33
2008 April	22	9.44 2008-04-30	7.81 2008-04-01	7.96 2008-04-01	9.31 2008-04-30	16.96	18.59	-1.88
2008 March	20	8.14 2008-03-03	7.09 2008-03-20	7.99 2008-03-03	7.83 2008-03-31	-2.00	1.88	-11.26
2008 February	20	8.75 2008-02-14	7.54 2008-02-08	7.72 2008-02-01	8.05 2008-02-29	4.27	13.34	-2.33
2008 January	21	7.95 2008-01-02	6.39 2008-01-22	7.92 2008-01-02	7.72 2008-01-31	-2.53	0.38	-19.32
2007 December	20	8.73 2007-12-03	7.30 2007-12-13	8.57 2007-12-03	7.86 2007-12-31	-8.28	1.87	-14.82
2007 November	21	9.15 2007-11-02	7.43 2007-11-01	7.43 2007-11-01	8.22 2007-11-30	10.63	23.15	0.00
2007 October	23	7.85 2007-10-31	6.40 2007-10-01	6.63 2007-10-01	7.80 2007-10-31	17.65	18.40	-3.47
2007 September	19	6.78 2007-09-04	6.21 2007-09-26	6.25 2007-09-04	6.49 2007-09-28	3.84	8.48	-0.64
2007 August	23	6.53 2007-08-31	4.38 2007-08-06	4.70 2007-08-01	6.22 2007-08-31	32.34	38.94	-6.81
2007 July	21	5.67 2007-07-12	4.61 2007-07-31	5.44 2007-07-02	4.70 2007-07-31	-13.60	4.23	-15.26
2007 June	21	5.80 2007-06-01	5.28 2007-06-08	5.77 2007-06-01	5.44 2007-06-29	-5.72	0.52	-8.49
2007 May	22	6.25 2007-05-02	5.61 2007-05-24	5.75 2007-05-01	5.73 2007-05-31	-0.35	8.70	-2.43
2007 April	20	6.19 2007-04-30	5.43 2007-04-11	5.49 2007-04-02	5.76 2007-04-30	4.92	12.75	-1.09
2007 March	22	5.76 2007-03-23	5.09 2007-03-14	5.38 2007-03-01	5.49 2007-03-30	2.04	7.06	-5.39
2007 February	19	6.09 2007-02-15	4.69 2007-02-05	4.70 2007-02-01	5.46 2007-02-28	16.17	29.57	-0.21
2007 January	20	5.16 2007-01-03	4.56 2007-01-09	5.08 2007-01-03	4.70 2007-01-31	-7.48	1.57	-10.24
2006 December	20	5.18 2006-12-29	4.63 2006-12-01	4.74 2006-12-01	5.08 2006-12-29	7.17	9.28	-2.32
2006 November	21	5.10 2006-11-16	4.35 2006-11-02	4.47 2006-11-01	4.73 2006-11-30	5.82	14.09	-2.68
2006 October	22	4.84 2006-10-11	4.40 2006-10-30	4.46 2006-10-02	4.52 2006-10-31	1.35	8.52	-1.35
2006 September	20	4.48 2006-09-29	4.02 2006-09-12	4.24 2006-09-01	4.48 2006-09-29	5.66	5.66	-5.19
2006 August	23	4.23 2006-08-30	3.32 2006-08-10	3.39 2006-08-01	4.08 2006-08-31	20.35	24.78	-2.06
2006 July	20	3.67 2006-07-03	3.22 2006-07-24	3.59 2006-07-03	3.40 2006-07-31	-5.29	2.23	-10.31
2006 June	22	3.67 2006-06-21	3.35 2006-06-13	3.52 2006-06-01	3.61 2006-06-30	2.56	4.26	-4.83
2006 May	22	4.79 2006-05-04	3.31 2006-05-24	4.49 2006-05-01	3.51 2006-05-31	-21.83	6.68	-26.28
2006 April	19	4.63 2006-04-26	3.94 2006-04-05	4.11 2006-04-03	4.50 2006-04-28	9.49	12.65	-4.14
2006 March	23	4.47 2006-03-06	3.95 2006-03-21	4.38 2006-03-01	4.11 2006-03-31	-6.16	2.05	-9.82
2006 February	19	4.59 2006-02-02	4.13 2006-02-01	4.16 2006-02-01	4.38 2006-02-28	5.29	10.34	-0.72
2006 January	20	4.24 2006-01-31	3.53 2006-01-03	3.53 2006-01-03	4.14 2006-01-31	17.28	20.11	0.00
2005 December	21	3.84 2005-12-06	3.41 2005-12-30	3.74 2005-12-01	3.53 2005-12-30	-5.61	2.67	-8.82
2005 November	21	3.98 2005-11-17	3.38 2005-11-01	3.41 2005-11-01	3.74 2005-11-30	9.68	16.72	-0.88
2005 October	21	3.71 2005-10-25	3.29 2005-10-13	3.52 2005-10-03	3.42 2005-10-31	-2.84	5.40	-6.53
2005 September	21	3.58 2005-09-29	2.88 2005-09-08	2.93 2005-09-01	3.50 2005-09-30	19.45	22.18	-1.71
2005 August	23	3.24 2005-08-23	2.89 2005-08-31	3.05 2005-08-01	2.91 2005-08-31	-4.59	6.23	-5.25
2005 July	20	3.81 2005-07-11	2.89 2005-07-18	3.52 2005-07-01	3.00 2005-07-29	-14.77	8.24	-17.90
2005 June	22	4.10 2005-06-02	3.50 2005-06-28	4.01 2005-06-01	3.54 2005-06-30	-11.72	2.24	-12.72
2005 May	21	4.17 2005-05-25	3.52 2005-05-11	3.74 2005-05-02	4.02 2005-05-31	7.49	11.50	-5.88
2005 April	21	4.75 2005-04-05	3.70 2005-04-29	4.57 2005-04-01	3.71 2005-04-29	-18.82	3.94	-19.04
2005 March	22	4.93 2005-03-02	4.21 2005-03-28	4.84 2005-03-01	4.51 2005-03-31	-6.82	1.86	-13.02
2005 February	19	5.26 2005-02-09	4.31 2005-02-17	4.93 2005-02-01	4.84 2005-02-28	-1.83	6.69	-12.58
2005 January	20	5.31 2005-01-06	4.77 2005-01-03	5.00 2005-01-03	4.90 2005-01-31	-2.00	6.20	-4.60
2004 December	22	5.07 2004-12-31	4.09 2004-12-14	4.65 2004-12-01	5.01 2004-12-31	7.74	9.03	-12.04
2004 November	21	4.86 2004-11-15	4.21 2004-11-01	4.26 2004-11-01	4.65 2004-11-30	9.15	14.08	-1.17
2004 October	21	5.06 2004-10-05	3.71 2004-10-12	4.36 2004-10-01	4.20 2004-10-29	-3.67	16.06	-14.91
2004 September	21	4.77 2004-09-13	4.11 2004-09-01	4.48 2004-09-01	4.32 2004-09-30	-3.57	6.47	-8.26
2004 August	22	6.38 2004-08-03	5.26 2004-08-18	6.34 2004-08-02	5.39 2004-08-31	-14.98	0.63	-17.03
2004 July	21	8.02 2004-07-01	6.07 2004-07-27	7.99 2004-07-01	6.34 2004-07-30	-20.65	0.38	-24.03
2004 June	21	8.09 2004-06-30	6.84 2004-06-14	7.07 2004-06-01	7.98 2004-06-30	12.87	14.43	-3.25
2004 May	20	7.27 2004-05-28	5.75 2004-05-10	6.79 2004-05-03	7.06 2004-05-28	3.98	7.07	-15.32
2004 April	21	8.24 2004-04-06	6.79 2004-04-30	7.40 2004-04-01	6.79 2004-04-30	-8.24	11.35	-8.24
2004 March	23	8.20 2004-03-08	6.61 2004-03-23	7.43 2004-03-01	7.45 2004-03-31	0.27	10.36	-11.04
2004 February	19	7.89 2004-02-19	6.35 2004-02-02	6.38 2004-02-02	7.43 2004-02-27	16.46	23.67	-0.47
2004 January	20	7.05 2004-01-27	4.76 2004-01-02	4.84 2004-01-02	6.37 2004-01-30	31.61	45.66	-1.65
2003 December	22	5.09 2003-12-04	4.62 2003-12-17	4.62 2003-12-01	4.79 2003-12-31	3.68	10.17	0.00
2003 November	19	5.02 2003-11-03	4.53 2003-11-24	4.95 2003-11-03	4.68 2003-11-28	-5.45	1.41	-8.48
2003 October	23	5.93 2003-10-14	4.26 2003-10-01	4.28 2003-10-01	4.94 2003-10-31	15.42	38.55	-0.47
2003 September	21	4.82 2003-09-09	4.24 2003-09-26	4.63 2003-09-02	4.26 2003-09-30	-7.99	4.10	-8.42
2003 August	21	4.74 2003-08-29	3.10 2003-08-07	3.19 2003-08-01	4.64 2003-08-29	45.45	48.59	-2.82
2003 July	22	3.84 2003-07-08	3.19 2003-07-31	3.54 2003-07-01	3.21 2003-07-31	-9.32	8.47	-9.89
2003 June	21	4.29 2003-06-06	3.53 2003-06-30	3.91 2003-06-02	3.53 2003-06-30	-9.72	9.72	-9.72
2003 May	21	4.00 2003-05-15	3.53 2003-05-01	3.53 2003-05-01	3.94 2003-05-30	11.61	13.31	0.00
2003 April	21	4.34 2003-04-23	3.36 2003-04-10	3.54 2003-04-01	3.59 2003-04-30	1.41	22.60	-5.08
2003 March	21	3.71 2003-03-21	3.09 2003-03-12	3.53 2003-03-03	3.48 2003-03-31	-1.42	5.10	-12.46
2003 February	19	3.76 2003-02-24	3.15 2003-02-05	3.40 2003-02-03	3.52 2003-02-28	3.53	10.59	-7.35
2003 January	21	3.59 2003-01-24	2.89 2003-01-02	2.91 2003-01-02	3.38 2003-01-31	16.15	23.37	-0.69
2002 December	21	3.50 2002-12-02	2.86 2002-12-31	3.38 2002-12-02	2.87 2002-12-31	-15.09	3.55	-15.38
2002 November	20	3.40 2002-11-29	2.95 2002-11-12	3.00 2002-11-01	3.38 2002-11-29	12.67	13.33	-1.67
2002 October	23	3.05 2002-10-24	2.12 2002-10-09	2.44 2002-10-01	3.02 2002-10-31	23.77	25.00	-13.11
2002 September	20	3.14 2002-09-11	2.37 2002-09-25	2.81 2002-09-03	2.44 2002-09-30	-13.17	11.74	-15.66
2002 August	22	3.24 2002-08-19	2.44 2002-08-01	2.44 2002-08-01	2.81 2002-08-30	15.16	32.79	0.00
2002 July	22	2.50 2002-07-05	1.93 2002-07-11	2.46 2002-07-01	2.32 2002-07-31	-5.69	1.63	-21.54
2002 June	20	2.79 2002-06-18	2.11 2002-06-07	2.68 2002-06-03	2.45 2002-06-28	-8.58	4.10	-21.27
2002 May	22	3.17 2002-05-17	2.59 2002-05-28	2.69 2002-05-01	2.69 2002-05-31	0.00	17.84	-3.72
2002 April	22	3.18 2002-04-01	2.41 2002-04-11	3.11 2002-04-01	2.69 2002-04-30	-13.50	2.25	-22.51
2002 March	20	3.44 2002-03-13	3.06 2002-03-04	3.13 2002-03-01	3.13 2002-03-28	0.00	9.90	-2.24
2002 February	19	3.38 2002-02-14	2.83 2002-02-06	3.26 2002-02-01	3.16 2002-02-28	-3.07	3.68	-13.19
2002 January	21	3.84 2002-01-02	3.21 2002-01-31	3.69 2002-01-02	3.28 2002-01-31	-11.11	4.07	-13.01
2001 December	20	3.97 2001-12-12	3.35 2001-12-03	3.40 2001-12-03	3.70 2001-12-31	8.82	16.76	-1.47
2001 November	21	3.66 2001-11-26	3.23 2001-11-01	3.23 2001-11-01	3.53 2001-11-30	9.29	13.31	0.00
2001 October	23	3.47 2001-10-26	2.57 2001-10-03	2.64 2001-10-01	3.23 2001-10-31	22.35	31.44	-2.65
2001 September	15	3.04 2001-09-05	2.24 2001-09-21	2.96 2001-09-04	2.69 2001-09-28	-9.12	2.70	-24.32
2001 August	23	3.23 2001-08-01	2.60 2001-08-15	3.18 2001-08-01	2.98 2001-08-31	-6.29	1.57	-18.24
2001 July	21	3.23 2001-07-30	2.75 2001-07-11	2.94 2001-07-02	3.11 2001-07-31	5.78	9.86	-6.46
2001 June	21	3.38 2001-06-08	2.55 2001-06-20	3.07 2001-06-01	2.93 2001-06-29	-4.56	10.10	-16.94
2001 May	22	3.28 2001-05-22	2.83 2001-05-14	3.09 2001-05-01	3.00 2001-05-31	-2.91	6.15	-8.41
2001 April	20	3.19 2001-04-30	1.97 2001-04-06	2.46 2001-04-02	3.09 2001-04-30	25.61	29.67	-19.92
2001 March	22	3.69 2001-03-01	2.13 2001-03-22	3.67 2001-03-01	2.44 2001-03-30	-33.51	0.54	-41.96
2001 February	19	4.57 2001-02-06	3.34 2001-02-22	4.00 2001-02-01	3.72 2001-02-28	-7.00	14.25	-16.50
2001 January	21	4.34 2001-01-31	2.47 2001-01-02	2.67 2001-01-02	4.02 2001-01-31	50.56	62.55	-7.49
2000 December	20	3.30 2000-12-14	2.16 2000-12-01	2.24 2000-12-01	2.63 2000-12-29	17.41	47.32	-3.57
2000 November	21	3.16 2000-11-21	2.06 2000-11-30	3.02 2000-11-01	2.08 2000-11-30	-31.13	4.64	-31.79
2000 October	22	3.09 2000-10-31	2.13 2000-10-10	2.43 2000-10-02	3.06 2000-10-31	25.93	27.16	-12.35
2000 September	20	3.31 2000-09-01	2.42 2000-09-29	3.13 2000-09-01	2.42 2000-09-29	-22.68	5.75	-22.68
2000 August	23	3.73 2000-08-24	2.41 2000-08-03	2.45 2000-08-01	3.15 2000-08-31	28.57	52.24	-1.63
2000 July	20	2.75 2000-07-13	2.27 2000-07-28	2.71 2000-07-03	2.41 2000-07-31	-11.07	1.48	-16.24
2000 June	22	3.52 2000-06-05	2.41 2000-06-01	2.44 2000-06-01	2.69 2000-06-30	10.25	44.26	-1.23
2000 May	22	3.42 2000-05-01	2.14 2000-05-24	3.16 2000-05-01	2.38 2000-05-31	-24.68	8.23	-32.28
2000 April	19	4.22 2000-04-07	2.53 2000-04-17	3.72 2000-04-03	3.11 2000-04-28	-16.40	13.44	-31.99
2000 March	23	7.58 2000-03-02	3.71 2000-03-31	5.94 2000-03-01	3.71 2000-03-31	-37.54	27.61	-37.54
2000 February	20	6.77 2000-02-25	2.53 2000-02-01	2.56 2000-02-01	5.96 2000-02-29	132.81	164.45	-1.17
2000 January	20	2.73 2000-01-28	2.23 2000-01-24	2.25 2000-01-03	2.55 2000-01-31	13.33	21.33	-0.89
1999 December	22	2.50 1999-12-06	1.77 1999-12-01	1.95 1999-12-01	2.25 1999-12-31	15.38	28.21	-9.23
1999 November	21	2.09 1999-11-26	1.38 1999-11-08	1.48 1999-11-01	1.89 1999-11-30	27.70	41.22	-6.76
1999 October	21	3.05 1999-10-05	1.19 1999-10-29	2.46 1999-10-01	1.48 1999-10-29	-39.84	23.98	-51.63
1999 September	21	3.17 1999-09-01	2.43 1999-09-30	3.14 1999-09-01	2.47 1999-09-30	-21.34	0.96	-22.61
1999 August	22	3.50 1999-08-02	2.75 1999-08-19	3.45 1999-08-02	3.15 1999-08-31	-8.70	1.45	-20.29
1999 July	21	4.28 1999-07-16	3.22 1999-07-30	3.72 1999-07-01	3.46 1999-07-30	-6.99	15.05	-13.44
1999 June	22	3.95 1999-06-11	3.47 1999-06-02	3.79 1999-06-01	3.75 1999-06-30	-1.06	4.22	-8.44
1999 May	20	4.99 1999-05-03	3.44 1999-05-27	4.99 1999-05-03	3.78 1999-05-28	-24.25	0.00	-31.06
1999 April	21	5.31 1999-04-13	3.56 1999-04-20	3.98 1999-04-01	4.98 1999-04-30	25.13	33.42	-10.55
1999 March	23	4.29 1999-03-31	2.48 1999-03-03	2.80 1999-03-01	3.94 1999-03-31	40.71	53.21	-11.43
1999 February	19	3.02 1999-02-24	2.23 1999-02-17	2.77 1999-02-01	2.84 1999-02-26	2.53	9.03	-19.49
1999 January	19	3.97 1999-01-19	2.52 1999-01-28	3.11 1999-01-04	2.84 1999-01-29	-8.68	27.65	-18.97
1998 December	22	3.30 1998-12-29	1.94 1998-12-01	2.13 1998-12-01	3.04 1998-12-31	42.72	54.93	-8.92
1998 November	20	2.42 1998-11-24	1.63 1998-11-03	1.73 1998-11-02	2.29 1998-11-30	32.37	39.88	-5.78
1998 October	22	1.72 1998-10-30	1.25 1998-10-08	1.64 1998-10-01	1.72 1998-10-30	4.88	4.88	-23.78
1998 September	21	1.89 1998-09-02	1.27 1998-09-01	1.34 1998-09-01	1.68 1998-09-30	25.37	41.04	-5.22
1998 August	21	2.03 1998-08-13	1.33 1998-08-31	1.92 1998-08-03	1.38 1998-08-31	-28.13	5.73	-30.73
1998 July	22	2.44 1998-07-20	1.50 1998-07-02	1.89 1998-07-01	1.94 1998-07-31	2.65	29.10	-20.63
1998 June	22	2.44 1998-06-03	1.77 1998-06-12	2.19 1998-06-01	1.88 1998-06-30	-14.16	11.42	-19.18
1998 May	20	2.61 1998-05-05	1.98 1998-05-21	2.31 1998-05-01	2.20 1998-05-29	-4.76	12.99	-14.29
1998 April	21	2.94 1998-04-30	2.16 1998-04-27	2.23 1998-04-01	2.63 1998-04-30	17.94	31.84	-3.14
1998 March	22	2.72 1998-03-13	1.98 1998-03-02	2.14 1998-03-02	2.27 1998-03-31	6.07	27.10	-7.48
1998 February	19	2.22 1998-02-27	1.41 1998-02-02	1.47 1998-02-02	2.09 1998-02-27	42.18	51.02	-4.08
1998 January	20	1.66 1998-01-02	1.28 1998-01-12	1.66 1998-01-02	1.48 1998-01-30	-10.84	0.00	-22.89
1997 December	22	1.69 1997-12-31	1.16 1997-12-03	1.20 1997-12-01	1.67 1997-12-31	39.17	40.83	-3.33
1997 November	19	1.39 1997-11-03	1.13 1997-11-11	1.39 1997-11-03	1.19 1997-11-28	-14.39	0.00	-18.71
1997 October	23	1.80 1997-10-08	1.17 1997-10-28	1.73 1997-10-01	1.38 1997-10-31	-20.23	4.05	-32.37
1997 September	21	1.94 1997-09-11	1.33 1997-09-02	1.34 1997-09-02	1.75 1997-09-30	30.60	44.78	-0.75
1997 August	21	1.42 1997-08-28	1.11 1997-08-15	1.28 1997-08-01	1.36 1997-08-29	6.25	10.94	-13.28
1997 July	22	1.44 1997-07-17	1.13 1997-07-07	1.17 1997-07-01	1.27 1997-07-31	8.55	23.08	-3.42
1997 June	21	1.34 1997-06-12	1.00 1997-06-02	1.00 1997-06-02	1.17 1997-06-30	17.00	34.00	0.00
1997 May	21	1.08 1997-05-07	0.94 1997-05-20	0.94 1997-05-01	1.00 1997-05-30	6.38	14.89	0.00
1997 April	22	1.09 1997-04-09	0.81 1997-04-29	0.92 1997-04-01	0.94 1997-04-30	2.17	18.48	-11.96
1997 March	20	1.22 1997-03-12	0.89 1997-03-31	1.14 1997-03-03	0.91 1997-03-31	-20.18	7.02	-21.93
1997 February	19	1.39 1997-02-24	0.94 1997-02-06	1.03 1997-02-03	1.13 1997-02-28	9.71	34.95	-8.74
1997 January	22	1.17 1997-01-06	0.84 1997-01-02	0.84 1997-01-02	1.05 1997-01-31	25.00	39.29	0.00
1996 December	21	1.09 1996-12-16	0.72 1996-12-05	0.83 1996-12-02	0.86 1996-12-31	3.61	31.33	-13.25
1996 November	20	0.92 1996-11-08	0.59 1996-11-25	0.84 1996-11-01	0.81 1996-11-29	-3.57	9.52	-29.76
1996 October	23	1.08 1996-10-11	0.67 1996-10-03	0.75 1996-10-01	0.86 1996-10-31	14.67	44.00	-10.67
1996 September	20	0.80 1996-09-30	0.52 1996-09-25	0.80 1996-09-03	0.75 1996-09-30	-6.25	0.00	-35.00
1996 August	22	0.92 1996-08-16	0.70 1996-08-01	0.86 1996-08-01	0.80 1996-08-30	-6.98	6.98	-18.60
1996 July	22	1.30 1996-07-01	0.86 1996-07-31	1.30 1996-07-01	0.88 1996-07-31	-32.31	0.00	-33.85
1996 June	20	1.66 1996-06-12	1.05 1996-06-26	1.36 1996-06-03	1.30 1996-06-28	-4.41	22.06	-22.79
1996 May	22	1.95 1996-05-01	1.34 1996-05-20	1.83 1996-05-01	1.36 1996-05-31	-25.68	6.56	-26.78
1996 April	21	1.91 1996-04-30	1.34 1996-04-19	1.75 1996-04-01	1.80 1996-04-30	2.86	9.14	-23.43
1996 March	21	2.08 1996-03-25	1.25 1996-03-11	1.52 1996-03-01	1.77 1996-03-29	16.45	36.84	-17.76
1996 February	20	2.56 1996-02-20	1.50 1996-02-29	2.11 1996-02-01	1.55 1996-02-29	-26.54	21.33	-28.91
1996 January	6	3.31 1996-01-24	2.03 1996-01-31	3.22 1996-01-24	2.08 1996-01-31	-35.40	2.80	-36.96

OTEX Dividends

This table shows historical dividends paid by OTEX.
There were at least 34 dividends paid by OTEX.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.13	14.05		80.74				0.41
2020-12-03	0.20100	1.79	quaterly	91	-	-	-	0.45
2020-09-03	0.17500	1.46	quaterly	98	2020-09-04	2020-09-25	2020-08-05	0.39
2020-05-28	0.17500	1.72	quaterly	91	2020-05-29	2020-06-19	2020-04-30	0.43
2020-02-27	0.17500	1.70	quaterly	90	2020-02-28	2020-03-20	2020-01-30	0.42
2019-11-29	0.17500	146.57	monthly	1	-	-	-	0.40
2019-11-28	0.17500	1.60	quaterly	91	2019-11-29	2019-12-19	2019-10-31	0.40
2019-08-29	0.17500	1.81	quaterly	91	2019-08-30	2019-09-20	2019-08-01	0.45
2019-05-30	0.17500	1.77	quaterly	91	2019-05-31	2019-06-21	2019-05-01	0.44
2019-02-28	0.15200	1.61	quaterly	91	2019-03-01	2019-03-22	2019-01-31	0.40
2018-11-29	0.15200	1.79	quaterly	91	2018-11-30	2018-12-20	2018-10-31	0.45
2018-08-30	0.15200	1.66	quaterly	84	2018-08-31	2018-09-21	2018-08-02	0.38
2018-06-07	0.15200	1.60	quaterly	98	2018-06-08	2018-06-29	2018-05-09	0.43
2018-03-01	0.13200	1.53	quaterly	91	2018-03-02	2018-03-23	2018-01-31	0.38
2017-11-30	0.13200	1.61	quaterly	92	2017-12-01	2017-12-20	2017-11-02	0.40
2017-08-30	0.13200	1.56	quaterly	98	2017-09-01	2017-09-22	2017-08-03	0.42
2017-05-24	0.13200	1.77	quaterly	84	2017-05-26	2017-06-16	2017-05-08	0.41
2017-03-01	0.11500	1.39	quaterly	91	2017-03-03	2017-03-23	2017-02-02	0.35
2016-11-30	0.11500	1.35	quaterly	98	2016-12-02	2016-12-22	2016-11-03	0.36
2016-08-24	0.11500	1.49	quaterly	91	2016-08-26	2016-09-16	2016-07-27	0.37
2016-05-25	0.11500	1.86	quaterly	78	2016-05-27	2016-06-17	2016-04-27	0.40
2016-03-08	0.10000	1.43	quaterly	104	2016-03-10	2016-03-31	2016-02-10	0.41
2015-11-25	0.10000	151.70	monthly	1	2015-11-27	2015-12-18	2015-10-28	0.42
2015-11-24	0.20000	3.41	quaterly	90	-	-	-	0.84
2015-08-26	0.10000	1.80	quaterly	91	2015-08-28	2015-09-18	2015-07-30	0.45
2015-05-27	0.10000	1.87	quaterly	92	2015-05-29	2015-06-19	2015-04-28	0.47
2015-02-24	0.08650	1.12	quaterly	97	2015-02-26	2015-03-19	2015-01-27	0.30
2014-11-19	0.08650	1.29	quaterly	84	2014-11-21	2014-12-12	2014-10-22	0.30
2014-08-27	0.08650	1.14	quaterly	98	2014-08-29	2014-09-19	2014-07-30	0.31
2014-05-21	0.08650	1.50	quaterly	89	2014-05-23	2014-06-13	2014-04-24	0.37
2014-02-21	0.07500	1.23	quaterly	86	2014-02-25	2014-03-14	2014-01-23	0.29
2013-11-27	0.07500	128.70	monthly	1	2013-11-29	2013-12-20	2013-10-31	0.35
2013-11-26	0.07500	1.42	quaterly	90	-	-	-	0.35
2013-08-28	0.07500	1.75	quaterly	91	2013-08-30	2013-09-20	2013-08-01	0.44
2013-05-29	0.07500	1.77	quaterly	0	2013-05-31	2013-06-21	2013-04-24	0.44

OTEX Stock Splits

This table shows OTEX stock splits.
There were at least 3 stock splits in a history of OTEX stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		8	1
2017-01-25	2:1	2	1	no
2014-02-19	2:1	2	1	no
2003-10-29	2:1	2	1	no

OTEX Basic Information

Ticker, symbol:

OTEX
Full title:

Open Text Corp
First trading day:

1996-01-24
Last trading day:

2023-02-23
Total trading days:

6,820
Last close price:

34.65 (+1.00%)
Market cap:

12.31B
Stock Exchange:

NasdaqGS
Sector:

Technology
Industry:

EDP Services
OTEX CEO:

Mr. Mark Barrenechea
Full-time employees:

14,300
Address:

275 Frank Tompa Dr
Waterloo
ONTARIO
N2L 0A1
Description:

Open Text Corporation provides a suite of software products and services. The company offers content services; business network that manages and connects data within the organization; Cyber Resilience, a solution for defending against cyber threats and preparing for business continuity and response in the event of a breach; OpenText security solutions that addresses information security and digital investigations; AI and analytics that leverages structured or unstructured data; and OpenText Information Management software platform that provides multi-level, multi-role, and multi context security information platforms. It also offers digital process automation, which enables organizations to transform into digital data-driven businesses through automation; Customer Experience Management, a set of processes used to track customer interactions throughout the customer journey; and Discovery suite that provides forensics and unstructured data analytics for searching, collecting, and investigating enterprise data to manage legal obligations and risk. In addition, the company offers customer support programs that include access to software upgrades, a knowledge base, discussions, product information, and an online mechanism to post and review trouble tickets. Further, it provides professional services, such as consulting and learning services relating to the implementation, training, and integration of its licensed product offerings, as well as cloud services. The company serves organizations, enterprise companies, mid-market companies, and public sector agencies worldwide. It has strategic partnerships with SAP SE, Microsoft Corporation, Oracle Corporation, Salesforce.com Corporation, Google Cloud, Amazon AWS, Accenture plc, Deloitte Consulting LLP, Tata Consultancy Services, ATOS, ATOS International S.A.S., Capgemini Technology Services SAS, and Cognizant Technology Solutions U.S. Corp. The company was founded in 1991 and is headquartered in Waterloo, Canada.
Website:

https://www.opentext.com/
Phone number:

14169560322

Best intraday sessions of OTEX

This table shows top 100 best intraday sessions of OTEX.

Position	Date	Percentage
1	2000-02-24	35.70
2	2000-06-02	32.70
3	1998-09-02	21.58
4	2000-02-01	20.31
5	1997-04-07	19.05
6	1997-01-03	18.60
7	2000-02-29	18.25
8	2000-03-01	17.34
9	1997-09-04	16.00
10	1999-04-08	15.98
11	2000-02-15	15.85
12	2008-09-18	15.10
13	1998-12-02	15.00
14	2000-01-27	14.78
15	1999-12-03	14.56
16	1999-03-22	14.53
17	1996-11-27	14.29
18	1996-08-12	14.29
19	1999-12-02	13.89
20	1998-12-15	13.64
21	2000-12-05	13.56
22	2001-01-03	13.53
23	2000-04-28	13.50
24	2000-07-13	13.48
25	1998-12-16	13.20
26	1996-03-11	12.98
27	2000-04-05	12.80
28	1996-02-01	12.80
29	1997-12-23	12.80
30	2001-01-22	12.54
31	1999-03-30	12.39
32	1996-10-08	12.35
33	1998-10-27	12.32
34	1997-06-11	12.28
35	1997-04-30	11.90
36	2001-04-12	11.82
37	1996-06-07	11.67
38	1996-10-04	11.43
39	1996-04-23	11.33
40	2001-01-04	11.26
41	1998-03-06	10.96
42	1998-07-14	10.94
43	1996-09-25	10.91
44	1998-02-13	10.88
45	2002-06-07	10.80
46	1998-04-01	10.76
47	1997-10-28	10.69
48	1999-11-09	10.64
49	1998-07-10	10.59
50	1997-05-22	10.53
51	1998-12-21	10.43
52	1996-03-21	10.40
53	1998-04-29	10.25
54	2007-11-02	10.05
55	2000-10-27	9.92
56	2000-02-08	9.68
57	2000-02-02	9.63
58	2006-01-03	9.63
59	1999-03-18	9.63
60	1998-11-19	9.57
61	1999-04-20	9.54
62	2012-08-10	9.48
63	1997-08-20	9.40
64	1998-12-28	9.33
65	1997-12-31	9.15
66	1996-09-27	9.09
67	1999-02-18	9.02
68	1997-06-02	9.00
69	1999-02-17	8.97
70	2002-07-11	8.96
71	2000-04-17	8.95
72	1996-10-09	8.70
73	2001-04-24	8.68
74	1998-02-23	8.63
75	2002-06-11	8.62
76	2002-08-01	8.61
77	2000-04-18	8.59
78	2008-11-13	8.56
79	2007-05-01	8.52
80	2008-04-30	8.51
81	2001-04-18	8.49
82	1998-01-12	8.46
83	1997-09-10	8.43
84	2011-08-18	8.41
85	1998-04-15	8.40
86	2001-10-26	8.36
87	2008-08-11	8.26
88	1997-02-07	8.25
89	2001-10-03	8.17
90	1998-09-17	8.16
91	1998-11-06	8.14
92	2007-11-13	8.02
93	1999-05-28	8.00
94	1999-04-12	7.99
95	1996-03-14	7.84
96	1996-11-26	7.81
97	1996-12-09	7.79
98	1998-08-07	7.78
99	1997-01-06	7.77
100	2000-10-31	7.75

Worst intraday sessions of OTEX

This table shows the worst 100 intraday sessions of OTEX.

Position	Date	Percentage
1	1996-09-13	-20.55
2	2000-04-14	-15.28
3	1996-01-24	-14.60
4	2000-02-25	-14.55
5	1999-04-19	-13.91
6	2001-03-12	-13.77
7	1996-02-28	-13.76
8	1998-08-31	-13.21
9	2000-05-22	-12.85
10	1996-02-27	-12.81
11	1996-08-01	-12.79
12	1996-12-18	-12.75
13	1999-01-21	-12.68
14	2001-04-03	-12.55
15	2000-03-15	-12.46
16	2000-11-30	-12.24
17	1996-03-08	-11.97
18	1999-09-14	-11.92
19	2000-05-24	-11.63
20	2000-04-04	-11.52
21	1997-10-27	-11.32
22	2000-04-03	-11.29
23	1999-10-18	-11.02
24	1997-03-12	-10.66
25	1997-02-05	-10.38
26	1999-10-28	-10.29
27	1999-03-24	-10.26
28	2000-09-18	-10.22
29	1996-02-22	-10.08
30	2000-04-12	-10.06
31	1996-11-15	-9.88
32	2000-12-15	-9.87
33	1998-10-20	-9.80
34	2002-07-09	-9.66
35	2008-10-09	-9.54
36	2001-07-10	-9.42
37	1996-03-01	-9.21
38	1999-10-29	-9.20
39	1998-10-06	-9.20
40	1998-10-08	-9.03
41	1998-07-01	-8.99
42	2000-10-06	-8.98
43	1996-11-22	-8.96
44	1996-10-15	-8.91
45	2000-04-19	-8.88
46	2000-03-30	-8.71
47	2008-10-15	-8.58
48	1999-03-23	-8.50
49	2000-03-20	-8.48
50	2000-06-23	-8.41
51	2000-04-10	-8.38
52	1999-01-28	-8.33
53	2000-03-28	-8.32
54	2003-10-23	-8.30
55	1996-03-27	-8.29
56	2001-03-21	-8.24
57	2000-02-22	-8.20
58	1996-03-25	-8.17
59	2000-12-18	-8.14
60	1996-05-20	-8.11
61	1996-04-15	-8.11
62	2007-12-11	-7.99
63	1996-01-29	-7.88
64	1998-07-21	-7.88
65	1999-04-23	-7.87
66	2001-06-14	-7.82
67	2008-10-14	-7.77
68	2002-06-05	-7.75
69	1999-12-01	-7.69
70	2002-08-20	-7.64
71	1996-08-05	-7.59
72	1996-01-31	-7.56
73	2008-09-24	-7.53
74	1998-10-22	-7.48
75	2000-11-28	-7.45
76	2000-03-29	-7.40
77	2000-12-29	-7.39
78	1998-08-04	-7.33
79	1998-12-23	-7.32
80	1996-12-03	-7.23
81	1999-05-03	-7.21
82	1997-01-07	-7.21
83	1996-07-26	-7.14
84	2008-10-02	-7.13
85	1998-05-07	-7.02
86	1999-03-19	-6.96
87	2000-07-07	-6.95
88	2009-08-24	-6.94
89	1997-09-08	-6.94
90	1999-10-13	-6.93
91	2015-05-21	-6.93
92	2000-04-24	-6.92
93	2009-01-20	-6.89
94	2022-08-26	-6.89
95	2008-10-06	-6.86
96	1997-04-16	-6.86
97	1998-12-17	-6.85
98	1999-02-16	-6.84
99	2000-07-14	-6.84
100	1996-01-25	-6.83

Best after-hours sessions of OTEX

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

Position	Date	Percentage
1	2007-08-30	24.45
2	2015-07-29	16.63
3	1999-11-09	16.03
4	2003-08-14	14.78
5	1998-02-20	13.87
6	2011-02-02	12.76
7	1996-03-12	12.41
8	2004-10-28	12.27
9	2010-08-18	12.24
10	2012-02-01	12.08
11	2014-07-30	10.16
12	2014-01-23	9.97
13	2000-08-17	9.72
14	2018-01-31	9.49
15	2020-11-05	9.06
16	2004-01-08	8.94
17	2000-04-06	8.84
18	1996-09-27	8.33
19	2007-02-08	8.18
20	2013-11-04	8.07
21	2010-02-03	7.89
22	2000-11-30	7.69
23	2011-10-26	7.64
24	2005-10-24	7.54
25	2004-08-06	7.52
26	2006-02-01	7.43
27	1999-11-24	7.18
28	1999-04-21	6.98
29	2000-04-18	6.96
30	1996-02-27	6.78
31	1999-03-18	6.76
32	1996-12-11	6.74
33	2005-01-05	6.69
34	2008-09-19	6.57
35	2001-03-22	6.41
36	1998-09-04	6.29
37	2013-04-24	6.25
38	1999-12-14	6.09
39	2023-02-02	5.92
40	2005-02-08	5.92
41	1999-11-01	5.92
42	1996-05-20	5.88
43	2016-02-09	5.79
44	1996-09-24	5.77
45	1999-01-08	5.71
46	2001-08-15	5.70
47	1996-09-17	5.66
48	2008-10-17	5.64
49	2005-09-08	5.54
50	1999-01-15	5.48
51	1998-10-08	5.34
52	2008-11-03	5.32
53	1996-06-07	5.22
54	2019-01-31	5.19
55	2002-07-31	5.17
56	2020-03-23	5.10
57	1996-06-27	5.04
58	2001-04-25	5.03
59	2007-01-17	5.02
60	1997-01-28	5.00
61	2005-10-05	4.90
62	2008-08-19	4.82
63	1996-03-08	4.80
64	1996-09-26	4.76
65	1996-03-28	4.65
66	2000-03-28	4.65
67	2018-08-02	4.61
68	1998-11-20	4.61
69	2001-03-23	4.56
70	2016-09-09	4.55
71	2000-01-18	4.55
72	2017-08-03	4.55
73	2020-05-22	4.54
74	1999-10-04	4.49
75	1998-09-15	4.49
76	1998-10-05	4.49
77	1996-07-26	4.40
78	1998-04-27	4.39
79	2020-03-12	4.38
80	2000-06-01	4.37
81	2017-12-27	4.36
82	2000-10-05	4.26
83	2007-11-30	4.26
84	2000-12-15	4.24
85	1999-01-27	4.17
86	1996-08-06	4.17
87	2020-04-30	4.16
88	2008-12-22	4.09
89	2005-03-28	4.04
90	1997-09-04	4.02
91	1999-01-28	4.00
92	2022-11-09	3.99
93	2000-05-22	3.98
94	2008-10-13	3.97
95	1999-11-12	3.95
96	1999-01-04	3.95
97	2000-04-17	3.93
98	2006-08-31	3.92
99	1999-04-01	3.92
100	1998-12-21	3.91

Worst after-hours sessions of OTEX

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

Position	Date	Percentage
1	2004-10-05	-18.36
2	2006-05-04	-17.36
3	2004-08-31	-16.88
4	2011-08-10	-14.47
5	1998-04-30	-12.17
6	2020-03-13	-11.71
7	2005-07-11	-11.67
8	2001-09-10	-11.11
9	1999-10-28	-10.93
10	1998-01-09	-9.72
11	1996-06-05	-9.56
12	2015-04-28	-9.46
13	2005-04-11	-9.29
14	2010-04-29	-9.27
15	1999-02-16	-8.98
16	2002-06-06	-8.97
17	2000-11-10	-8.55
18	2022-08-25	-8.10
19	1996-08-16	-7.95
20	2003-04-23	-7.38
21	1998-06-12	-7.18
22	1997-10-27	-7.09
23	2001-03-01	-7.04
24	1998-11-30	-6.99
25	1998-09-16	-6.96
26	2015-05-20	-6.90
27	2001-03-13	-6.59
28	2002-05-24	-6.58
29	2018-05-09	-6.53
30	1996-09-12	-6.41
31	2020-03-17	-6.30
32	1996-07-19	-6.19
33	2001-04-19	-6.07
34	2016-07-27	-6.02
35	2008-01-18	-5.93
36	2020-03-11	-5.68
37	2000-04-20	-5.56
38	2015-08-21	-5.52
39	1999-10-18	-5.50
40	1996-09-23	-5.45
41	1999-01-20	-5.45
42	2008-10-23	-5.45
43	2006-07-05	-5.40
44	1999-04-09	-5.40
45	2020-03-06	-5.37
46	2018-10-31	-5.36
47	2013-01-24	-5.28
48	2013-10-30	-5.27
49	2004-05-04	-5.26
50	1998-09-09	-5.23
51	1996-09-10	-5.19
52	2001-03-27	-5.18
53	2012-10-31	-5.04
54	2015-01-27	-5.03
55	2003-10-22	-5.00
56	1996-08-28	-4.88
57	2004-12-01	-4.80
58	1999-10-14	-4.76
59	1996-07-23	-4.76
60	2002-07-10	-4.74
61	2007-10-31	-4.74
62	2004-07-06	-4.69
63	2000-09-21	-4.69
64	2012-05-01	-4.57
65	1998-11-12	-4.49
66	2010-10-27	-4.31
67	1996-11-21	-4.29
68	1996-05-08	-4.29
69	1998-09-10	-4.29
70	2006-08-04	-4.27
71	2000-01-27	-4.17
72	2016-06-23	-4.15
73	2011-03-14	-4.13
74	1998-11-02	-4.12
75	1999-01-12	-4.11
76	1998-08-10	-4.06
77	1997-10-29	-4.05
78	1998-10-07	-4.00
79	1996-06-06	-4.00
80	1996-04-04	-3.95
81	1998-07-09	-3.95
82	2000-10-10	-3.95
83	2011-10-31	-3.87
84	2001-09-19	-3.85
85	1996-06-18	-3.85
86	2002-06-25	-3.85
87	2017-05-08	-3.82
88	1998-08-17	-3.80
89	1998-03-04	-3.72
90	2000-01-06	-3.70
91	2002-07-01	-3.70
92	2013-07-31	-3.69
93	2001-11-30	-3.68
94	1998-08-20	-3.66
95	1998-08-27	-3.53
96	2001-03-09	-3.48
97	2008-11-17	-3.45
98	2002-06-07	-3.39
99	2022-09-12	-3.39
100	2008-10-07	-3.38

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:36:58

OTEX information

Full title

Open Text Corp
First trading day

1996-01-24
Last trading day

2023-02-23
Total trading days

6,820
Last close price

34.65 (+1.00%)
Market cap

12.31B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

EDP Services
OTEX CEO

Mr. Mark Barrenechea
Full-time employees

14,300
Address

275 Frank Tompa Dr
Waterloo
ONTARIO
N2L 0A1
Website

https://www.opentext.com/
Phone number

14169560322
Description

Open Text Corporation provides a suite of software products and services. The company offers content services; business network that manages and connects data within the organization; Cyber Resilience, a solution for defending against cyber threats and preparing for business continuity and response in the event of a breach; OpenText security solutions that addresses information security and digital investigations; AI and analytics that leverages structured or unstructured data; and OpenText Information Management software platform that provides multi-level, multi-role, and multi context security information platforms. It also offers digital process automation, which enables organizations to transform into digital data-driven businesses through automation; Customer Experience Management, a set of processes used to track customer interactions throughout the customer journey; and Discovery suite that provides forensics and unstructured data analytics for searching, collecting, and investigating enterprise data to manage legal obligations and risk. In addition, the company offers customer support programs that include access to software upgrades, a knowledge base, discussions, product information, and an online mechanism to post and review trouble tickets. Further, it provides professional services, such as consulting and learning services relating to the implementation, training, and integration of its licensed product offerings, as well as cloud services. The company serves organizations, enterprise companies, mid-market companies, and public sector agencies worldwide. It has strategic partnerships with SAP SE, Microsoft Corporation, Oracle Corporation, Salesforce.com Corporation, Google Cloud, Amazon AWS, Accenture plc, Deloitte Consulting LLP, Tata Consultancy Services, ATOS, ATOS International S.A.S., Capgemini Technology Services SAS, and Cognizant Technology Solutions U.S. Corp. The company was founded in 1991 and is headquartered in Waterloo, Canada.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

161 -- 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...