OVBC stock overview

Ohio Valley Banc Corp

OVBC IPO: 1994-11-04
26.15 (+1.00%)
113M market cap
7,124 trading days in total
OVBC Latest trading day: 2023-02-23

NasdaqGM
Finance
Major Banks
Mr. Thomas Wiseman
243 full-time employees
Gallipolis, OHIO

OVBC stock Buy and Hold Potential More info

INVESTMENT at 1994-11-04 open

OVBC open price was $7.07

1,000.00

Click to edit

HOLDING TIME

7123 trading days

28 years 118 days

TODAY'S WORTH — including dividends (110)

As of 2023-02-23 close price ($26.15)

6,219.44

Click to edit

ROI: +521.94% (6.22x) – ANNU: +6.67% (1.07x)

OVBC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	111	3.74%	quaterly	2021-01-28

OVBC Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	12000021600 21600 shares on 1994-11-04 120000 shares on 2023-02-23	6	0	2005-05-11On 2005-05-11 split factor was 125:100

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

OVBC Latest trading days

This table contains the list of 500 latest trading days of OVBC.
Trading dates ranges from 2021-03-01 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		27.66	0.00	0.04	7,165	27.71	28.07	27.37	2.50	-0.18	0.22
7124	2023-02-23	26.15	0.13	0.50	584	26.15	26.40	26.13	1.03	0.00	0.00
7123	2023-02-22	26.02	0.02	0.08	1,487	26.05	26.22	26.01	0.81	-0.12	0.50
7122	2023-02-21	26.00	0.25	-0.95	7,825	26.00	26.02	26.00	0.08	0.00	0.19
7121	2023-02-17	26.25	0.12	0.46	5,635	26.15	26.70	26.15	2.10	0.38	-0.95
7120	2023-02-16	26.13	0.09	0.35	20,360	26.25	27.80	26.00	6.86	-0.46	0.08
7119	2023-02-15	26.04	0.57	-2.14	5,178	26.47	26.50	26.00	1.89	-1.62	0.81
7118	2023-02-14	26.61	0.59	-2.17	892	26.61	26.89	26.61	1.05	0.00	-0.53
7117	2023-02-13	27.20	0.50	-1.81	6,599	27.43	27.50	27.00	1.82	-0.84	-2.17
7116	2023-02-10	27.70	1.56	5.97	13,683	26.77	27.70	26.77	3.47	3.47	-0.97
7115	2023-02-09	26.14	1.49	-5.39	4,969	27.62	27.62	26.14	5.36	-5.36	2.41
7114	2023-02-08	27.63	0.03	0.11	908	27.96	27.96	27.26	2.50	-1.18	-0.04
7113	2023-02-07	27.60	0.60	2.22	1,784	27.90	27.99	26.76	4.41	-1.08	1.30
7112	2023-02-06	27.00	0.17	-0.63	8,704	27.00	27.50	26.70	2.96	0.00	3.33
7111	2023-02-03	27.17	0.52	1.95	6,154	26.85	27.17	26.11	3.95	1.19	-0.63
7110	2023-02-02	26.65	0.59	2.26	8,320	26.02	26.70	26.01	2.65	2.42	0.75
7109	2023-02-01	26.06	0.01	-0.04	1,248	26.23	26.23	26.06	0.65	-0.65	-0.15
7108	2023-01-31	26.07	0.20	-0.76	1,161	26.05	26.24	26.05	0.73	0.08	0.61
7107	2023-01-30	26.27	0.22	0.84	777	26.00	26.27	26.00	1.04	1.04	-0.84
7106	2023-01-27	26.05	0.20	-0.76	736	26.05	26.05	26.00	0.19	0.00	-0.19
7105	2023-01-26	26.25	0.45	-1.69	8,350	26.49	26.49	26.01	1.81	-0.91	-0.76
7104	2023-01-25	26.70	0.65	2.50	5,156	26.00	26.99	26.00	3.81	2.69	-0.79
7103	2023-01-24	26.05	0.01	0.04	942	26.05	26.18	26.05	0.50	0.00	-0.19
7102	2023-01-23	26.04	0.04	0.15	1,957	26.25	26.25	26.04	0.80	-0.80	0.04
7101	2023-01-20	26.00	0.28	-1.07	12,079	26.08	26.08	26.00	0.31	-0.31	0.96
7100	2023-01-19	26.28	0.21	0.81	5,431	26.00	26.48	26.00	1.85	1.08	-0.76
7099	2023-01-18	26.07	0.02	0.08	2,849	26.21	26.21	26.00	0.80	-0.53	-0.27
7098	2023-01-17	26.05	0.01	0.04	3,079	26.05	26.05	26.05	0.00	0.00	0.61
7097	2023-01-11	26.04	0.13	-0.50	876	26.17	26.17	26.04	0.50	-0.50	0.04
7096	2023-01-10	26.17	0.07	0.27	826	26.17	26.20	26.17	0.11	0.00	0.00
7095	2023-01-09	26.10	0.25	-0.95	1,026	26.12	26.12	26.10	0.08	-0.08	0.27
7094	2023-01-06	26.35	0.30	1.15	3,967	26.16	26.35	26.10	0.96	0.73	-0.87
7093	2023-01-05	26.05	0.85	-3.16	6,782	26.30	26.89	26.00	3.38	-0.95	0.42
7092	2023-01-04	26.90	0.00	0.00	281	26.90	26.90	26.90	0.00	0.00	-2.23
7091	2023-01-03	26.90	0.48	1.82	3,754	26.90	27.21	26.55	2.45	0.00	0.00
7090	2022-12-30	26.42	0.09	-0.34	2,548	26.10	26.53	26.00	2.03	1.23	1.82
7089	2022-12-28	26.51	0.01	0.04	131	26.51	26.51	26.51	0.00	0.00	-1.55
7088	2022-12-27	26.50	0.00	0.00	91	26.50	26.50	26.50	0.00	0.00	0.04
7087	2022-12-23	26.50	0.05	-0.19	280	26.55	26.55	26.50	0.19	-0.19	0.00
7086	2022-12-22	26.55	0.15	0.57	264	26.55	26.55	26.10	1.69	0.00	0.00
7085	2022-12-21	26.40	0.05	-0.19	559	27.67	27.67	26.40	4.59	-4.59	0.57
7084	2022-12-20	26.45	0.45	1.73	1,171	26.50	26.50	26.05	1.70	-0.19	4.61
7083	2022-12-19	26.00	0.48	-1.81	4,260	26.04	26.40	26.00	1.54	-0.15	1.92
7082	2022-12-16	26.48	0.02	0.08	1,081	26.00	26.48	26.00	1.85	1.85	-1.66
7081	2022-12-15	26.46	0.46	1.77	267	26.35	26.46	26.35	0.42	0.42	-1.74
7080	2022-12-14	26.00	0.00	0.00	1,759	26.01	26.01	26.00	0.04	-0.04	1.35
7079	2022-12-13	26.00	0.97	-3.60	15,562	26.10	27.09	26.00	4.18	-0.38	0.04
7078	2022-12-12	26.97	0.86	3.29	2,963	27.65	27.65	26.23	5.14	-2.46	-3.23
7077	2022-12-09	26.11	0.60	-2.25	334	26.11	26.11	26.11	0.00	0.00	5.90
7076	2022-12-08	26.71	0.51	1.95	654	26.71	26.71	26.09	2.32	0.00	-2.25
7075	2022-12-07	26.20	0.13	0.50	417	26.20	26.20	26.20	0.00	0.00	1.95
7074	2022-12-06	26.07	0.13	-0.50	432	26.37	26.33	26.07	0.99	-1.14	0.50
7073	2022-12-05	26.20	0.18	0.69	1,217	26.37	26.37	26.00	1.40	-0.64	0.65
7072	2022-12-02	26.02	0.02	0.08	1,720	26.00	26.10	25.75	1.35	0.08	1.35
7071	2022-12-01	26.00	0.00	0.00	5,898	26.06	26.16	26.00	0.61	-0.23	0.00
7070	2022-11-30	26.00	0.12	-0.46	10,116	26.37	26.65	26.00	2.46	-1.40	0.23
7069	2022-11-29	26.12	0.54	-2.03	4,276	26.50	26.86	26.12	2.79	-1.43	0.96
7068	2022-11-28	26.66	1.89	-6.62	8,115	28.00	28.17	26.60	5.61	-4.79	-0.60
7067	2022-11-25	28.55	0.00	0.00	179	28.55	28.55	28.55	0.00	0.00	-1.93
7066	2022-11-23	28.55	0.40	1.42	1,059	29.80	29.80	28.07	5.81	-4.19	0.00
7065	2022-11-22	28.15	0.10	0.36	2,873	27.94	28.85	27.94	3.26	0.75	5.86
7064	2022-11-21	28.05	1.73	-5.81	900	30.00	30.00	28.05	6.50	-6.50	-0.39
7063	2022-11-18	29.78	0.12	-0.40	4,276	29.95	30.00	29.31	2.30	-0.57	0.74
7062	2022-11-17	29.90	0.70	2.40	11,732	28.89	31.20	28.72	8.58	3.50	0.17
7061	2022-11-16	29.20	0.05	-0.17	647	28.56	29.20	28.56	2.24	2.24	-1.06
7060	2022-11-15	29.25	0.87	3.07	5,852	28.66	29.25	27.90	4.71	2.06	-2.36
7059	2022-11-14	28.38	0.12	0.42	147	28.38	28.38	27.90	1.69	0.00	0.99
7058	2022-11-11	28.26	0.38	1.36	527	28.26	28.26	27.59	2.37	0.00	0.42
7057	2022-11-10	27.88	0.53	1.94	9,793	28.09	28.09	27.10	3.52	-0.75	1.36
7056	2022-11-09	27.35	0.73	2.74	3,872	26.87	27.64	26.60	3.87	1.79	2.71
7055	2022-11-08	26.62	0.37	1.41	4,820	26.69	27.25	26.45	3.00	-0.26	0.94
7054	2022-11-07	26.25	0.64	-2.38	4,874	26.90	27.29	26.25	3.87	-2.42	1.68
7053	2022-11-04	26.89	0.75	2.87	873	26.70	26.95	26.70	0.94	0.71	0.04
7052	2022-11-03	26.14	0.11	-0.42	294	26.14	26.30	26.14	0.61	0.00	2.14
7051	2022-11-02	26.25	0.21	0.81	1,078	26.10	26.25	26.01	0.92	0.57	-0.42
7050	2022-11-01	26.04	0.04	0.15	3,014	26.10	26.10	26.04	0.23	-0.23	0.23
7049	2022-10-31	26.00	0.39	-1.48	1,424	26.00	26.44	26.00	1.69	0.00	0.38
7048	2022-10-28	26.39	0.39	1.50	896	26.00	26.39	26.00	1.50	1.50	-1.48
7047	2022-10-27	26.00	0.19	-0.73	491	26.00	26.02	26.00	0.08	0.00	0.00
7046	2022-10-26	26.19	0.10	0.38	1,513	26.00	26.89	26.00	3.42	0.73	-0.73
7045	2022-10-25	26.09	0.04	-0.15	4,007	26.26	26.50	26.00	1.90	-0.65	-0.34
7044	2022-10-24	26.13	0.27	-1.02	1,083	26.80	26.80	26.13	2.50	-2.50	0.50
7043	2022-10-21	26.40	0.20	-0.75	418	26.40	26.80	26.40	1.52	0.00	1.52
7042	2022-10-20	26.60	0.10	0.38	474	26.60	26.95	26.60	1.32	0.00	-0.75
7041	2022-10-19	26.50	0.80	3.11	11,299	25.85	26.58	25.15	5.53	2.51	0.38
7040	2022-10-18	25.70	0.47	-1.80	1,359	25.65	26.31	25.65	2.57	0.19	0.58
7039	2022-10-17	26.17	0.83	-3.07	6,475	27.57	27.57	26.03	5.59	-5.08	-1.99
7038	2022-10-14	27.00	0.80	3.05	613	26.50	27.00	26.15	3.21	1.89	2.11
7037	2022-10-13	26.20	0.24	-0.91	401	26.20	26.20	26.08	0.46	0.00	1.15
7036	2022-10-12	26.44	0.53	2.05	819	27.43	27.43	25.50	7.04	-3.61	-0.91
7035	2022-10-11	25.91	0.19	0.74	10,559	25.90	27.10	25.85	4.83	0.04	5.87
7034	2022-10-10	25.72	0.52	2.06	971	25.71	25.72	25.71	0.04	0.04	0.70
7033	2022-10-07	25.20	2.20	-8.03	22,237	26.02	27.25	23.70	13.64	-3.15	2.02
7032	2022-10-06	27.40	0.05	-0.18	637	27.45	27.45	27.40	0.18	-0.18	-5.04
7031	2022-10-05	27.45	0.35	-1.26	2,523	27.94	28.08	27.43	2.33	-1.75	0.00
7030	2022-10-04	27.80	0.05	0.18	1,088	28.86	29.22	27.80	4.92	-3.67	0.50
7029	2022-10-03	27.75	0.07	-0.25	4,115	27.21	28.59	27.21	5.07	1.98	4.00
7028	2022-09-30	27.82	0.31	-1.10	1,771	29.00	29.00	27.82	4.07	-4.07	-2.19
7027	2022-09-29	28.13	0.00	0.00	194	28.13	28.13	28.13	0.00	0.00	3.09
7026	2022-09-28	28.13	0.25	-0.88	614	29.24	29.24	28.13	3.80	-3.80	0.00
7025	2022-09-27	28.38	0.00	0.00	2,118	28.46	28.46	28.00	1.62	-0.28	3.03
7024	2022-09-26	28.38	0.00	0.00	360	28.38	28.38	28.38	0.00	0.00	0.28
7023	2022-09-23	28.38	0.87	-2.97	1,224	28.59	29.00	28.38	2.17	-0.73	0.00
7022	2022-09-22	29.25	0.13	0.45	942	29.25	29.25	29.04	0.72	0.00	-2.26
7021	2022-09-21	29.12	0.82	2.90	4,340	29.00	29.12	28.60	1.79	0.41	0.45
7020	2022-09-20	28.30	0.26	-0.91	25,512	28.36	28.48	28.25	0.81	-0.21	2.47
7019	2022-09-19	28.56	1.74	-5.74	31,488	29.85	29.90	28.41	4.99	-4.32	-0.70
7018	2022-09-16	30.30	2.31	8.25	69,604	27.89	30.50	27.89	9.36	8.64	-1.49
7017	2022-09-15	27.99	0.01	-0.04	27,746	28.73	29.23	27.99	4.32	-2.58	-0.36
7016	2022-09-14	28.00	1.50	-5.08	38,533	28.93	30.34	28.00	8.09	-3.21	2.61
7015	2022-09-13	29.50	0.33	-1.11	6,393	29.50	30.45	28.11	7.93	0.00	-1.93
7014	2022-09-12	29.83	1.48	5.22	21,996	28.91	30.40	28.40	6.92	3.18	-1.11
7013	2022-09-09	28.35	1.21	4.46	10,204	27.06	28.58	27.06	5.62	4.77	1.98
7012	2022-09-08	27.14	0.18	-0.66	11,706	27.17	28.18	26.29	6.96	-0.11	-0.29
7011	2022-09-07	27.32	0.11	-0.40	4,411	27.80	28.56	27.28	4.60	-1.73	-0.55
7010	2022-09-06	27.43	1.82	-6.22	13,635	28.73	29.35	27.37	6.89	-4.52	1.35
7009	2022-09-02	29.25	0.94	-3.11	2,995	29.27	29.98	29.25	2.49	-0.07	-1.78
7008	2022-09-01	30.19	0.93	3.18	4,827	30.00	30.19	29.57	2.07	0.63	-3.05
7007	2022-08-31	29.26	0.74	-2.47	1,541	30.00	30.03	29.26	2.57	-2.47	2.53
7006	2022-08-30	30.00	0.11	-0.37	5,311	29.97	30.11	29.57	1.80	0.10	0.00
7005	2022-08-29	30.11	0.00	0.00	4,545	30.08	30.11	29.86	0.83	0.10	-0.46
7004	2022-08-26	30.11	0.60	-1.95	593	30.11	30.63	30.03	1.99	0.00	-0.10
7003	2022-08-25	30.71	0.65	-2.07	646	30.71	31.29	30.10	3.87	0.00	-1.95
7002	2022-08-24	31.36	1.13	-3.48	328	31.36	31.40	31.36	0.13	0.00	-2.07
7001	2022-08-23	32.49	0.00	0.00	446	31.25	32.49	31.10	4.45	3.97	-3.48
7000	2022-08-22	32.49	0.00	0.00	484	31.65	32.49	31.65	2.65	2.65	-3.82
6999	2022-08-19	32.49	0.93	2.95	2,616	31.25	32.49	31.25	3.97	3.97	-2.59
6998	2022-08-18	31.56	0.28	0.90	3,856	31.43	31.70	31.43	0.86	0.41	-0.98
6997	2022-08-17	31.28	0.26	0.84	2,457	31.22	31.99	31.22	2.47	0.19	0.48
6996	2022-08-16	31.02	0.35	-1.12	2,042	31.02	31.87	31.00	2.80	0.00	0.64
6995	2022-08-15	31.37	0.87	2.85	3,606	31.11	31.37	30.59	2.51	0.84	-1.12
6994	2022-08-12	30.50	0.39	-1.26	1,624	30.70	31.75	30.50	4.07	-0.65	2.00
6993	2022-08-11	30.89	0.62	2.05	814	32.38	32.38	30.77	4.97	-4.60	-0.62
6992	2022-08-10	30.27	0.02	0.07	9,724	30.89	30.89	30.27	2.01	-2.01	6.97
6991	2022-08-09	30.25	0.27	-0.88	1,681	29.76	30.25	29.76	1.65	1.65	2.12
6990	2022-08-08	30.52	0.52	1.73	844	30.52	30.52	29.42	3.60	0.00	-2.49
6989	2022-08-05	30.00	0.03	0.10	11,145	30.00	30.00	29.95	0.17	0.00	1.73
6988	2022-08-04	29.97	0.03	-0.10	8,717	30.03	30.03	29.97	0.20	-0.20	0.10
6987	2022-08-03	30.00	0.36	1.21	767	29.79	30.00	29.79	0.70	0.70	0.10
6986	2022-08-02	29.64	0.26	-0.87	506	30.50	30.52	29.56	3.15	-2.82	0.51
6985	2022-08-01	29.90	0.56	1.91	1,702	29.74	29.90	29.23	2.25	0.54	2.01
6984	2022-07-29	29.34	0.00	0.00	841	29.34	29.34	28.32	3.48	0.00	1.36
6983	2022-07-28	29.34	0.00	0.00	197	29.27	29.37	29.04	1.13	0.24	0.00
6982	2022-07-27	29.34	0.00	0.00	1,927	29.27	29.99	29.27	2.46	0.24	-0.24
6981	2022-07-26	29.34	0.07	0.24	1,649	29.00	29.34	29.00	1.17	1.17	-0.24
6980	2022-07-25	29.27	0.01	-0.03	747	29.27	29.50	29.21	0.99	0.00	-0.92
6979	2022-07-22	29.28	0.01	0.03	3,501	29.44	29.44	29.27	0.58	-0.54	-0.03
6978	2022-07-21	29.27	0.04	-0.14	2,210	29.27	29.31	29.27	0.14	0.00	0.58
6977	2022-07-20	29.31	0.26	-0.88	6,187	29.86	29.89	29.31	1.94	-1.84	-0.14
6976	2022-07-19	29.57	0.33	-1.10	478	29.57	29.90	29.57	1.12	0.00	0.98
6975	2022-07-18	29.90	0.90	3.10	1,373	30.25	30.25	29.90	1.16	-1.16	-1.10
6974	2022-07-15	29.00	0.10	-0.34	1,858	29.00	29.12	29.00	0.41	0.00	4.31
6973	2022-07-14	29.10	0.10	0.34	834	29.00	29.50	29.00	1.72	0.34	-0.34
6972	2022-07-13	29.00	0.00	0.00	1,929	29.00	29.80	29.00	2.76	0.00	0.00
6971	2022-07-12	29.00	0.29	-0.99	4,353	29.20	29.30	29.00	1.03	-0.68	0.00
6970	2022-07-11	29.29	0.17	-0.58	1,391	29.40	29.50	29.29	0.71	-0.37	-0.31
6969	2022-07-08	29.46	0.14	-0.47	409	29.46	29.50	29.46	0.14	0.00	-0.20
6968	2022-07-07	29.60	0.15	-0.50	622	29.68	29.68	29.60	0.27	-0.27	-0.47
6967	2022-07-06	29.75	2.24	-7.00	12,112	31.30	31.94	29.70	7.16	-4.95	-0.24
6966	2022-07-05	31.99	1.00	3.23	942	31.99	31.99	30.13	5.81	0.00	-2.16
6965	2022-07-01	30.99	0.81	2.68	2,974	31.00	31.07	30.06	3.26	-0.03	3.23
6964	2022-06-30	30.18	0.14	-0.46	2,505	29.40	30.80	29.40	4.76	2.65	2.72
6963	2022-06-29	30.32	0.92	3.13	197	29.40	30.32	29.65	2.28	3.13	-3.03
6962	2022-06-28	29.40	0.21	0.72	1,248	29.40	29.40	28.98	1.43	0.00	0.00
6961	2022-06-27	29.19	0.49	1.71	1,702	28.98	29.19	28.62	1.97	0.72	0.72
6960	2022-06-24	28.70	0.00	0.00	3,317	28.99	29.00	28.70	1.03	-1.00	0.98
6959	2022-06-23	28.70	0.18	0.63	909	28.94	28.94	28.70	0.83	-0.83	1.01
6958	2022-06-22	28.52	0.68	-2.33	2,576	29.70	29.70	28.38	4.44	-3.97	1.47
6957	2022-06-21	29.20	2.54	-8.00	9,233	30.86	31.15	29.20	6.32	-5.38	1.71
6956	2022-06-17	31.74	3.14	10.98	7,271	28.53	31.87	28.53	11.71	11.25	-2.77
6955	2022-06-16	28.60	0.20	-0.69	5,807	28.37	29.21	28.37	2.96	0.81	-0.24
6954	2022-06-15	28.80	0.40	1.41	659	28.93	28.93	28.80	0.45	-0.45	-1.49
6953	2022-06-14	28.40	1.47	5.46	2,297	29.48	29.48	28.40	3.66	-3.66	1.87
6952	2022-06-13	26.93	2.91	-9.75	855	29.18	29.18	26.93	7.71	-7.71	9.47
6951	2022-06-10	29.84	0.10	0.34	21,215	30.25	30.25	29.77	1.59	-1.36	-2.21
6950	2022-06-09	29.74	0.62	-2.04	4,128	29.82	30.08	29.60	1.61	-0.27	1.71
6949	2022-06-08	30.36	0.26	0.86	885	30.45	30.45	30.36	0.30	-0.30	-1.78
6948	2022-06-07	30.10	0.10	0.33	2,190	30.29	30.29	30.10	0.63	-0.63	1.16
6947	2022-06-06	30.00	0.00	0.00	768	30.00	30.00	30.00	0.00	0.00	0.97
6946	2022-06-03	30.00	0.13	-0.43	7,497	30.19	31.04	29.70	4.44	-0.63	0.00
6945	2022-06-02	30.13	0.87	-2.81	6,563	30.75	31.69	30.11	5.14	-2.02	0.20
6944	2022-06-01	31.00	0.30	0.98	13,303	30.49	31.65	30.49	3.80	1.67	-0.81
6943	2022-05-31	30.70	0.16	-0.52	4,418	30.24	31.66	30.11	5.13	1.52	-0.68
6942	2022-05-27	30.86	0.46	1.51	1,270	31.98	31.98	30.30	5.25	-3.50	-2.01
6941	2022-05-26	30.40	0.10	-0.33	4,389	30.26	31.10	30.11	3.27	0.46	5.20
6940	2022-05-25	30.50	0.41	1.36	1,637	31.76	31.76	30.01	5.51	-3.97	-0.79
6939	2022-05-24	30.09	1.27	-4.05	3,431	30.72	31.35	29.63	5.60	-2.05	5.55
6938	2022-05-23	31.36	0.21	0.67	2,116	31.00	31.63	31.00	2.03	1.16	-2.04
6937	2022-05-20	31.15	0.74	-2.32	948	31.86	31.86	31.15	2.23	-2.23	-0.48
6936	2022-05-19	31.89	0.87	2.80	3,844	31.84	32.00	30.95	3.30	0.16	-0.09
6935	2022-05-18	31.02	0.38	-1.21	439	31.02	31.29	31.02	0.87	0.00	2.64
6934	2022-05-17	31.40	0.80	2.61	4,041	30.96	31.50	30.96	1.74	1.42	-1.21
6933	2022-05-16	30.60	0.45	-1.45	5,961	31.87	31.87	30.51	4.27	-3.98	1.18
6932	2022-05-13	31.05	0.05	0.16	2,108	31.08	31.18	31.00	0.58	-0.10	2.64
6931	2022-05-12	31.00	0.25	-0.80	621	31.08	31.09	31.00	0.29	-0.26	0.26
6930	2022-05-11	31.25	0.20	0.64	1,023	31.50	31.50	31.05	1.43	-0.79	-0.54
6929	2022-05-10	31.05	0.51	1.67	9,031	31.08	31.15	30.85	0.97	-0.10	1.45
6928	2022-05-09	30.54	0.21	-0.68	3,152	30.10	30.75	30.10	2.16	1.46	1.77
6927	2022-05-06	30.75	0.25	0.82	2,134	31.31	31.31	30.42	2.84	-1.79	-2.11
6926	2022-05-05	30.50	0.07	0.23	1,421	30.30	30.50	30.10	1.32	0.66	2.66
6925	2022-05-04	30.43	0.22	-0.72	2,751	30.70	30.97	30.40	1.86	-0.88	-0.43
6924	2022-05-03	30.65	0.38	1.26	2,805	30.65	30.80	30.10	2.28	0.00	0.16
6923	2022-05-02	30.27	0.22	-0.72	668	30.40	30.40	30.27	0.43	-0.43	1.26
6922	2022-04-29	30.49	0.26	-0.85	874	31.98	31.98	30.00	6.19	-4.66	-0.30
6921	2022-04-28	30.75	1.24	-3.88	500	30.75	30.75	30.75	0.00	0.00	4.00
6920	2022-04-27	31.99	0.55	1.75	1,118	31.99	31.99	30.80	3.72	0.00	-3.88
6919	2022-04-26	31.44	0.54	-1.69	301	31.44	31.44	30.20	3.94	0.00	1.75
6918	2022-04-25	31.98	1.52	4.99	1,454	31.25	31.98	30.33	5.28	2.34	-1.69
6917	2022-04-22	30.46	0.02	-0.07	204	30.46	30.46	30.10	1.18	0.00	2.59
6916	2022-04-21	30.48	0.00	0.00	6	30.48	30.90	30.48	1.38	0.00	-0.07
6915	2022-04-20	30.48	0.11	0.36	4,564	30.00	30.75	30.00	2.50	1.60	0.00
6914	2022-04-19	30.37	0.18	0.60	9,849	30.12	30.37	30.02	1.16	0.83	-1.22
6913	2022-04-18	30.19	0.00	0.00	458	30.00	30.37	30.00	1.23	0.63	-0.23
6912	2022-04-15	30.19	0.00	0.00	578	30.00	30.23	30.00	0.77	0.63	-0.63
6911	2022-04-14	30.19	0.19	0.63	578	30.00	30.23	30.00	0.77	0.63	-0.63
6910	2022-04-13	30.00	0.00	0.00	109	30.00	30.02	30.00	0.07	0.00	0.00
6909	2022-04-12	30.00	0.16	-0.53	1,068	30.00	30.02	30.00	0.07	0.00	0.00
6908	2022-04-11	30.16	0.08	0.27	537	30.16	30.31	29.85	1.53	0.00	-0.53
6907	2022-04-08	30.08	0.00	0.00	182	30.08	30.08	29.85	0.76	0.00	0.27
6906	2022-04-07	30.08	0.21	0.70	524	30.08	30.08	29.85	0.76	0.00	0.00
6905	2022-04-06	29.87	0.59	-1.94	1,216	30.00	30.00	29.87	0.43	-0.43	0.70
6904	2022-04-05	30.46	0.65	2.18	1,057	29.81	30.46	29.81	2.18	2.18	-1.51
6903	2022-04-04	29.81	0.19	-0.63	601	29.81	30.16	29.81	1.17	0.00	0.00
6902	2022-04-01	30.00	0.12	-0.40	490	30.00	31.21	30.00	4.03	0.00	-0.63
6901	2022-03-31	30.12	0.00	0.00	300	30.20	30.20	30.20	0.00	-0.26	-0.40
6900	2022-03-30	30.12	0.00	0.00	142	30.12	30.12	30.12	0.00	0.00	0.27
6899	2022-03-29	30.12	0.00	0.00	543	30.12	30.14	30.12	0.07	0.00	0.00
6898	2022-03-28	30.12	0.25	-0.82	281	30.12	30.13	30.12	0.03	0.00	0.00
6897	2022-03-25	30.37	0.55	-1.78	632	30.12	30.37	30.06	1.03	0.83	-0.82
6896	2022-03-24	30.92	0.42	1.38	1,310	30.92	30.92	30.05	2.81	0.00	-2.59
6895	2022-03-23	30.50	0.00	0.00	278	30.50	30.67	30.21	1.51	0.00	1.38
6894	2022-03-22	30.50	0.75	-2.40	753	30.50	31.02	30.50	1.70	0.00	0.00
6893	2022-03-21	31.25	0.22	0.71	1,037	31.23	31.25	30.86	1.25	0.06	-2.40
6892	2022-03-18	31.03	0.32	1.04	5,611	30.50	31.03	30.09	3.08	1.74	0.64
6891	2022-03-17	30.71	0.80	2.67	511	30.72	30.72	29.90	2.67	-0.03	-0.68
6890	2022-03-16	29.91	0.08	0.27	415	29.91	29.91	29.83	0.27	0.00	2.71
6889	2022-03-15	29.83	0.02	-0.07	2,838	30.00	30.04	29.81	0.77	-0.57	0.27
6888	2022-03-14	29.85	0.13	-0.43	1,282	30.42	30.42	29.85	1.87	-1.87	0.50
6887	2022-03-11	29.98	1.32	-4.22	4,314	30.30	31.25	29.96	4.26	-1.06	1.47
6886	2022-03-10	31.30	1.49	5.00	574	30.00	31.30	30.00	4.33	4.33	-3.19
6885	2022-03-09	29.81	0.00	0.00	323	29.81	29.89	29.81	0.27	0.00	0.64
6884	2022-03-08	29.81	0.03	-0.10	546	29.81	29.83	29.81	0.07	0.00	0.00
6883	2022-03-07	29.84	0.03	0.10	1,215	30.44	30.44	29.82	2.04	-1.97	-0.10
6882	2022-03-04	29.81	0.29	-0.96	11,565	29.81	30.24	29.81	1.44	0.00	2.11
6881	2022-03-03	30.10	0.19	0.64	2,175	30.24	30.84	30.10	2.45	-0.46	-0.96
6880	2022-03-02	29.91	0.05	0.17	249	29.67	30.44	29.91	1.79	0.81	1.10
6879	2022-03-01	29.86	0.00	0.00	1,869	29.67	29.87	29.67	0.67	0.64	-0.64
6878	2022-02-28	29.86	0.89	-2.89	9,255	30.60	30.79	29.86	3.04	-2.42	-0.64
6877	2022-02-25	30.75	0.25	0.82	1,750	30.75	30.80	30.64	0.52	0.00	-0.49
6876	2022-02-24	30.50	0.60	-1.93	3,558	30.35	31.09	30.25	2.77	0.49	0.82
6875	2022-02-23	31.10	0.89	-2.78	6,120	31.45	31.45	30.75	2.23	-1.11	-2.41
6874	2022-02-22	31.99	0.04	0.13	489	31.99	31.99	30.73	3.94	0.00	-1.69
6873	2022-02-18	31.95	0.62	1.98	3,892	31.50	31.95	30.75	3.81	1.43	0.13
6872	2022-02-17	31.33	0.07	0.22	1,804	31.33	31.33	30.92	1.31	0.00	0.54
6871	2022-02-16	31.26	0.71	2.32	1,505	31.32	31.32	30.60	2.30	-0.19	0.22
6870	2022-02-15	30.55	0.12	-0.39	20,837	30.67	31.23	30.55	2.22	-0.39	2.52
6869	2022-02-14	30.67	0.52	-1.67	909	30.84	31.06	30.67	1.26	-0.55	0.00
6868	2022-02-11	31.19	0.34	1.10	2,017	30.79	31.19	30.51	2.21	1.30	-1.12
6867	2022-02-10	30.85	0.35	1.15	12,424	30.50	30.85	30.50	1.15	1.15	-0.19
6866	2022-02-09	30.50	0.10	-0.33	4,510	30.49	30.79	30.41	1.25	0.03	0.00
6865	2022-02-08	30.60	0.60	2.00	1,051	30.60	30.60	29.88	2.35	0.00	-0.36
6864	2022-02-07	30.00	0.01	0.03	1,140	29.98	30.00	29.57	1.43	0.07	2.00
6863	2022-02-05	29.99	0.00	0.00	529	29.78	29.99	29.55	1.48	0.71	-0.03
6862	2022-02-04	29.99	0.29	0.98	529	29.78	29.99	29.55	1.48	0.71	-0.70
6861	2022-02-03	29.70	0.02	0.07	146	29.70	29.95	29.70	0.84	0.00	0.27
6860	2022-02-02	29.68	0.00	0.00	218	29.59	30.63	29.82	2.74	0.30	0.07
6859	2022-02-01	29.68	0.13	0.44	11,480	29.59	30.22	29.56	2.23	0.30	-0.30
6858	2022-01-31	29.55	0.45	-1.50	4,801	29.72	29.90	29.45	1.51	-0.57	0.14
6857	2022-01-28	30.00	0.11	-0.37	21,892	30.11	30.11	30.00	0.37	-0.37	-0.93
6856	2022-01-27	30.11	0.01	0.03	1,179	30.11	30.34	30.11	0.76	0.00	0.00
6855	2022-01-26	30.10	0.10	0.33	445	30.53	30.53	30.04	1.60	-1.41	0.03
6854	2022-01-25	30.00	0.67	-2.18	6,010	30.68	30.68	30.00	2.22	-2.22	1.77
6853	2022-01-24	30.67	0.65	2.17	2,046	30.00	30.67	30.00	2.23	2.23	0.03
6852	2022-01-21	30.02	0.27	-0.89	2,320	30.56	31.00	29.88	3.66	-1.77	-0.07
6851	2022-01-20	30.29	0.28	-0.92	355	30.29	30.47	30.03	1.45	0.00	0.89
6850	2022-01-19	30.57	0.26	0.86	1,198	30.03	30.57	30.02	1.83	1.80	-0.92
6849	2022-01-18	30.31	0.31	1.03	1,164	29.82	30.31	29.82	1.64	1.64	-0.92
6848	2022-01-14	30.00	0.82	-2.66	6,709	30.00	30.35	30.00	1.17	0.00	-0.60
6847	2022-01-13	30.82	0.00	0.00	159	30.78	30.78	30.04	2.40	0.13	-2.66
6846	2022-01-12	30.82	0.57	1.88	347	30.82	30.82	30.46	1.17	0.00	-0.13
6845	2022-01-11	30.25	0.73	2.47	1,925	29.96	30.96	29.66	4.34	0.97	1.88
6844	2022-01-10	29.52	0.16	0.54	3,667	29.49	29.95	29.23	2.44	0.10	1.49
6843	2022-01-07	29.36	0.28	0.96	741	29.36	29.60	29.26	1.16	0.00	0.44
6842	2022-01-06	29.08	0.00	0.00	446	29.10	29.27	29.10	0.58	-0.07	0.96
6841	2022-01-05	29.08	0.32	-1.09	575	29.08	29.26	29.08	0.62	0.00	0.07
6840	2022-01-04	29.40	0.01	-0.03	1,054	29.44	29.44	29.40	0.14	-0.14	-1.09
6839	2022-01-03	29.41	0.24	-0.81	1,375	29.41	29.41	29.10	1.05	0.00	0.10
6838	2021-12-31	29.65	0.25	0.85	2,150	29.67	29.70	29.05	2.19	-0.07	-0.81
6837	2021-12-30	29.40	0.80	2.80	813	29.00	29.40	28.66	2.55	1.38	0.92
6836	2021-12-29	28.60	0.15	-0.52	2,226	30.00	30.00	28.40	5.33	-4.67	1.40
6835	2021-12-28	28.75	0.07	-0.24	2,075	28.83	29.95	28.75	4.16	-0.28	4.35
6834	2021-12-27	28.82	0.52	1.84	2,400	29.01	29.29	28.55	2.55	-0.65	0.03
6833	2021-12-23	28.30	0.00	0.00	505	28.30	28.30	28.30	0.00	0.00	2.51
6832	2021-12-22	28.30	0.02	0.07	549	28.31	28.43	28.30	0.46	-0.04	0.00
6831	2021-12-21	28.28	0.00	0.00	312	28.64	28.64	28.60	0.14	-1.26	0.11
6830	2021-12-20	28.28	1.39	-4.68	1,395	28.71	29.21	28.28	3.24	-1.50	1.27
6829	2021-12-17	29.67	0.61	2.10	5,772	29.53	29.67	28.12	5.25	0.47	-3.24
6828	2021-12-16	29.06	0.11	0.38	7,732	28.46	29.06	28.02	3.65	2.11	1.62
6827	2021-12-15	28.95	0.73	2.59	8,255	28.39	28.95	28.39	1.97	1.97	-1.69
6826	2021-12-14	28.22	0.20	0.71	503	28.22	28.22	28.00	0.78	0.00	0.60
6825	2021-12-13	28.02	0.10	-0.36	5,959	28.59	28.59	27.99	2.10	-1.99	0.71
6824	2021-12-10	28.12	0.37	1.33	1,982	28.00	28.12	27.89	0.82	0.43	1.67
6823	2021-12-09	27.75	0.22	-0.79	1,787	28.01	28.07	27.75	1.14	-0.93	0.90
6822	2021-12-08	27.97	0.09	0.32	1,288	27.87	27.97	27.78	0.68	0.36	0.14
6821	2021-12-07	27.88	0.27	0.98	884	27.75	27.88	27.75	0.47	0.47	-0.04
6820	2021-12-06	27.61	0.26	-0.93	2,230	27.88	27.88	27.61	0.97	-0.97	0.51
6819	2021-12-03	27.87	0.24	-0.85	12,126	28.01	28.21	27.66	1.96	-0.50	0.04
6818	2021-12-02	28.11	0.23	0.82	286	28.11	28.11	27.78	1.17	0.00	-0.36
6817	2021-12-01	27.88	0.57	-2.00	3,987	28.42	28.42	27.87	1.94	-1.90	0.82
6816	2021-11-30	28.45	0.05	-0.18	2,485	28.50	28.50	28.02	1.68	-0.18	-0.11
6815	2021-11-29	28.50	0.09	0.32	1,188	28.58	28.83	28.50	1.15	-0.28	0.00
6814	2021-11-26	28.41	0.01	-0.04	6,979	28.04	28.53	28.00	1.89	1.32	0.60
6813	2021-11-24	28.42	0.11	0.39	2,686	28.31	28.47	28.31	0.57	0.39	-1.34
6812	2021-11-23	28.31	0.08	-0.28	2,388	28.31	28.60	28.31	1.02	0.00	0.00
6811	2021-11-22	28.39	0.02	0.07	5,647	28.62	28.98	28.31	2.34	-0.80	-0.28
6810	2021-11-19	28.37	0.43	-1.49	15,371	28.80	29.01	28.31	2.43	-1.49	0.88
6809	2021-11-18	28.80	0.18	0.63	24,725	28.82	29.75	28.40	4.68	-0.07	0.00
6808	2021-11-17	28.62	2.38	-7.68	30,168	30.84	32.29	28.41	12.58	-7.20	0.70
6807	2021-11-16	31.00	0.55	1.81	35,535	31.32	31.67	29.20	7.89	-1.02	-0.52
6806	2021-11-15	30.45	0.99	3.36	28,102	29.89	32.05	29.75	7.69	1.87	2.86
6805	2021-11-12	29.46	0.77	2.68	4,321	28.50	29.46	28.50	3.37	3.37	1.46
6804	2021-11-11	28.69	0.21	0.74	1,781	28.25	28.69	28.25	1.56	1.56	-0.66
6803	2021-11-10	28.48	0.08	0.28	12,434	28.39	28.48	28.28	0.70	0.32	-0.81
6802	2021-11-09	28.40	0.21	0.74	2,722	28.04	28.40	27.90	1.78	1.28	-0.04
6801	2021-11-08	28.19	0.75	2.73	2,061	28.02	28.26	27.62	2.28	0.61	-0.53
6800	2021-11-05	27.44	0.70	-2.49	7,883	28.16	28.16	27.44	2.56	-2.56	2.11
6799	2021-11-04	28.14	0.30	1.08	17,226	27.90	28.42	27.51	3.26	0.86	0.07
6798	2021-11-03	27.84	0.26	-0.93	971	28.05	28.06	27.84	0.78	-0.75	0.22
6797	2021-11-02	28.10	0.24	0.86	4,198	27.84	28.17	27.75	1.51	0.93	-0.18
6796	2021-11-01	27.86	0.00	0.00	300	27.86	27.86	27.86	0.00	0.00	-0.07
6795	2021-10-29	27.86	0.36	1.31	6,563	27.62	28.24	27.40	3.04	0.87	0.00
6794	2021-10-28	27.50	0.10	0.36	4,223	27.40	27.66	27.35	1.13	0.36	0.44
6793	2021-10-27	27.40	0.00	0.00	1,420	27.40	27.40	27.29	0.40	0.00	0.00
6792	2021-10-26	27.40	0.15	0.55	2,339	27.25	27.40	27.25	0.55	0.55	0.00
6791	2021-10-25	27.25	0.15	-0.55	1,753	27.45	27.45	27.18	0.98	-0.73	0.00
6790	2021-10-22	27.40	0.15	0.55	20,827	27.38	27.42	27.32	0.37	0.07	0.18
6789	2021-10-21	27.25	0.18	-0.66	1,764	27.45	27.58	27.25	1.20	-0.73	0.48
6788	2021-10-20	27.43	0.08	0.29	3,496	27.15	27.43	27.15	1.03	1.03	0.07
6787	2021-10-19	27.35	0.14	-0.51	4,302	27.35	27.43	27.30	0.48	0.00	-0.73
6786	2021-10-18	27.49	0.13	0.48	1,839	27.35	27.49	27.15	1.24	0.51	-0.51
6785	2021-10-15	27.36	0.08	-0.29	620	27.36	27.36	27.30	0.22	0.00	-0.04
6784	2021-10-14	27.44	0.29	1.07	261	27.23	27.44	27.23	0.77	0.77	-0.29
6783	2021-10-13	27.15	0.12	-0.44	754	27.15	27.18	27.15	0.11	0.00	0.29
6782	2021-10-12	27.27	0.20	-0.73	281	27.27	27.49	27.15	1.25	0.00	-0.44
6781	2021-10-11	27.47	0.22	0.81	2,516	27.25	27.49	27.21	1.03	0.81	-0.73
6780	2021-10-08	27.25	0.00	0.00	258	27.25	27.25	27.16	0.33	0.00	0.00
6779	2021-10-07	27.25	0.14	-0.51	2,384	27.29	27.40	27.15	0.92	-0.15	0.00
6778	2021-10-06	27.39	0.08	-0.29	3,261	27.24	27.39	27.23	0.59	0.55	-0.37
6777	2021-10-05	27.47	0.34	1.25	220	27.27	27.47	27.21	0.95	0.73	-0.84
6776	2021-10-04	27.13	0.12	-0.44	2,955	27.27	27.55	27.13	1.54	-0.51	0.52
6775	2021-10-01	27.25	0.50	1.87	15,221	27.22	27.74	26.78	3.53	0.11	0.07
6774	2021-09-30	26.75	0.00	0.00	1,302	27.02	27.28	26.70	2.15	-1.00	1.76
6773	2021-09-29	26.75	0.45	-1.65	9,664	27.15	27.20	26.75	1.66	-1.47	1.01
6772	2021-09-28	27.20	0.18	-0.66	2,886	27.35	27.59	27.20	1.43	-0.55	-0.18
6771	2021-09-27	27.38	0.08	-0.29	560	27.38	27.38	27.34	0.15	0.00	-0.11
6770	2021-09-24	27.46	0.07	-0.25	536	27.46	27.49	27.46	0.11	0.00	-0.29
6769	2021-09-23	27.53	0.00	0.00	656	27.53	27.80	27.53	0.98	0.00	-0.25
6768	2021-09-22	27.53	0.02	-0.07	599	27.53	27.77	27.53	0.87	0.00	0.00
6767	2021-09-21	27.55	0.35	-1.25	3,416	27.55	28.02	27.55	1.71	0.00	-0.07
6766	2021-09-20	27.90	0.48	-1.69	9,541	27.63	28.10	27.47	2.28	0.98	-1.25
6765	2021-09-17	28.38	0.74	2.68	1,284	27.83	28.44	27.83	2.19	1.98	-2.64
6764	2021-09-16	27.64	0.46	-1.64	1,095	27.95	27.96	27.64	1.14	-1.11	0.69
6763	2021-09-15	28.10	0.60	2.18	12,113	27.76	28.10	27.56	1.95	1.22	-0.53
6762	2021-09-14	27.50	0.20	-0.72	1,288	27.66	28.47	27.50	3.51	-0.58	0.95
6761	2021-09-13	27.70	0.60	2.21	22,464	27.50	28.75	27.50	4.55	0.73	-0.14
6760	2021-09-10	27.10	0.56	-2.02	2,730	27.49	27.95	27.10	3.09	-1.42	1.48
6759	2021-09-09	27.66	0.00	0.00	4,356	27.84	27.84	27.54	1.08	-0.65	-0.61
6758	2021-09-08	27.66	0.26	0.95	6,208	27.35	27.66	27.23	1.57	1.13	0.65
6757	2021-09-07	27.40	0.08	0.29	3,042	27.70	27.70	27.32	1.37	-1.08	-0.18
6756	2021-09-03	27.32	0.39	-1.41	2,398	27.61	27.69	27.32	1.34	-1.05	1.39
6755	2021-09-02	27.71	0.41	1.50	6,421	27.60	28.80	27.21	5.76	0.40	-0.36
6754	2021-09-01	27.30	0.30	1.11	1,082	27.40	27.47	27.00	1.72	-0.36	1.10
6753	2021-08-31	27.00	0.04	-0.15	628	27.00	27.00	27.00	0.00	0.00	1.48
6752	2021-08-30	27.04	0.12	0.45	3,329	27.00	27.20	27.00	0.74	0.15	-0.15
6751	2021-08-27	26.92	0.29	-1.07	15,210	27.00	27.70	26.92	2.89	-0.30	0.30
6750	2021-08-26	27.21	0.21	0.78	1,962	27.00	27.21	27.00	0.78	0.78	-0.77
6749	2021-08-25	27.00	0.01	-0.04	900	27.10	27.11	27.00	0.41	-0.37	0.00
6748	2021-08-24	27.01	0.10	-0.37	2,857	27.30	27.35	27.00	1.28	-1.06	0.33
6747	2021-08-23	27.11	0.27	1.01	7,796	26.75	27.45	26.75	2.62	1.35	0.70
6746	2021-08-20	26.84	0.84	3.23	11,158	26.25	27.45	25.99	5.56	2.25	-0.34
6745	2021-08-19	26.00	0.48	-1.81	6,421	26.02	26.18	25.86	1.23	-0.08	0.96
6744	2021-08-18	26.48	0.25	0.95	1,269	25.80	26.88	25.80	4.19	2.64	-1.74
6743	2021-08-17	26.23	0.13	0.50	2,764	26.09	26.28	26.00	1.07	0.54	-1.64
6742	2021-08-16	26.10	0.10	0.38	1,887	26.04	26.30	25.50	3.07	0.23	-0.04
6741	2021-08-13	26.00	0.82	3.26	9,939	25.39	26.43	25.39	4.10	2.40	0.15
6740	2021-08-12	25.18	0.26	-1.02	547	25.00	25.53	25.00	2.12	0.72	0.83
6739	2021-08-11	25.44	0.19	0.75	2,754	25.98	25.98	25.25	2.81	-2.08	-1.73
6738	2021-08-10	25.25	0.05	-0.20	12,003	25.28	25.41	25.08	1.31	-0.12	2.89
6737	2021-08-09	25.30	0.39	1.57	2,800	24.94	25.41	24.86	2.21	1.44	-0.08
6736	2021-08-06	24.91	0.05	-0.20	3,623	24.57	24.99	24.57	1.71	1.38	0.12
6735	2021-08-05	24.96	0.26	1.05	3,401	24.67	24.96	24.60	1.46	1.18	-1.56
6734	2021-08-04	24.70	0.18	-0.72	1,615	24.79	24.86	24.63	0.93	-0.36	-0.12
6733	2021-08-03	24.88	0.26	1.06	1,090	24.87	24.88	24.61	1.09	0.04	-0.36
6732	2021-08-02	24.62	0.06	-0.24	1,076	24.96	24.96	24.62	1.36	-1.36	1.02
6731	2021-07-30	24.68	0.06	0.24	2,671	24.67	24.88	24.65	0.93	0.04	1.13
6730	2021-07-29	24.62	0.38	-1.52	3,283	24.60	24.95	24.60	1.42	0.08	0.20
6729	2021-07-28	25.00	0.21	0.85	3,082	24.99	25.17	24.80	1.48	0.04	-1.60
6728	2021-07-27	24.79	0.35	-1.39	16,363	25.13	25.40	24.79	2.43	-1.35	0.81
6727	2021-07-26	25.14	0.38	1.53	2,021	24.52	25.27	24.52	3.06	2.53	-0.04
6726	2021-07-23	24.76	0.24	-0.96	3,577	24.66	25.31	24.66	2.64	0.41	-0.97
6725	2021-07-22	25.00	0.23	0.93	1,627	25.06	25.06	24.52	2.15	-0.24	-1.36
6724	2021-07-21	24.77	0.08	-0.32	6,350	25.16	25.49	24.77	2.86	-1.55	1.17
6723	2021-07-20	24.85	0.45	1.84	18,568	24.84	26.14	24.51	6.56	0.04	1.25
6722	2021-07-19	24.40	0.36	-1.45	5,530	24.54	24.91	24.31	2.44	-0.57	1.80
6721	2021-07-16	24.76	0.43	-1.71	13,132	25.01	26.02	24.55	5.88	-1.00	-0.89
6720	2021-07-15	25.19	0.79	3.24	5,735	24.41	25.19	24.40	3.24	3.20	-0.71
6719	2021-07-14	24.40	0.06	-0.25	4,825	24.40	24.59	24.40	0.78	0.00	0.04
6718	2021-07-13	24.46	0.12	-0.49	1,607	24.45	24.56	24.40	0.65	0.04	-0.25
6717	2021-07-12	24.58	0.15	0.61	1,801	24.45	24.62	24.35	1.10	0.53	-0.53
6716	2021-07-09	24.43	0.30	1.24	1,743	24.15	24.75	24.15	2.48	1.16	0.08
6715	2021-07-08	24.13	0.27	-1.11	27,462	24.25	24.40	23.87	2.19	-0.49	0.08
6714	2021-07-07	24.40	0.05	0.21	9,856	24.41	24.75	24.40	1.43	-0.04	-0.61
6713	2021-07-06	24.35	0.16	-0.65	9,919	24.40	24.55	24.35	0.82	-0.20	0.25
6712	2021-07-02	24.51	0.29	-1.17	2,823	24.51	24.83	24.40	1.75	0.00	-0.45
6711	2021-07-01	24.80	0.35	1.43	7,366	24.69	25.10	24.40	2.84	0.45	-1.17
6710	2021-06-30	24.45	0.28	-1.13	6,368	24.37	24.61	24.20	1.68	0.33	0.98
6709	2021-06-29	24.73	0.12	0.49	17,540	24.52	24.93	24.49	1.79	0.86	-1.46
6708	2021-06-28	24.61	0.14	0.57	14,995	24.63	24.75	24.23	2.11	-0.08	-0.37
6707	2021-06-25	24.47	0.03	-0.12	366,949	24.40	24.91	24.02	3.65	0.29	0.65
6706	2021-06-24	24.50	0.45	1.87	46,193	24.46	24.59	23.62	3.97	0.16	-0.41
6705	2021-06-23	24.05	0.55	2.34	27,270	23.50	24.29	23.50	3.36	2.34	1.70
6704	2021-06-22	23.50	0.00	0.00	18,095	23.50	23.78	23.50	1.19	0.00	0.00
6703	2021-06-21	23.50	0.09	0.38	39,496	23.41	23.56	23.28	1.20	0.38	0.00
6702	2021-06-18	23.41	0.06	0.26	33,961	23.35	23.41	23.15	1.11	0.26	0.00
6701	2021-06-17	23.35	0.14	0.60	44,275	23.93	23.93	23.25	2.84	-2.42	0.00
6700	2021-06-16	23.21	0.01	0.04	22,789	23.49	23.63	23.13	2.13	-1.19	3.10
6699	2021-06-15	23.20	0.25	-1.07	12,432	23.45	23.56	23.20	1.54	-1.07	1.25
6698	2021-06-14	23.45	0.10	0.43	19,900	23.45	23.61	23.43	0.77	0.00	0.00
6697	2021-06-11	23.35	0.26	-1.10	12,624	23.60	23.60	23.13	1.99	-1.06	0.43
6696	2021-06-10	23.61	0.17	-0.71	11,039	23.76	23.89	23.52	1.56	-0.63	-0.04
6695	2021-06-09	23.78	0.28	1.19	21,266	23.50	23.94	23.46	2.04	1.19	-0.08
6694	2021-06-08	23.50	0.19	0.82	12,163	23.42	23.70	23.36	1.45	0.34	0.00
6693	2021-06-07	23.31	0.06	0.26	24,045	23.47	25.35	23.31	8.69	-0.68	0.47
6692	2021-06-04	23.25	0.24	-1.02	9,266	23.68	23.74	23.16	2.45	-1.82	0.95
6691	2021-06-03	23.49	0.02	-0.09	10,399	23.64	23.89	23.46	1.82	-0.63	0.81
6690	2021-06-02	23.51	0.25	-1.05	14,443	23.74	23.87	23.41	1.94	-0.97	0.55
6689	2021-06-01	23.76	0.32	1.37	10,975	23.50	23.98	23.50	2.04	1.11	-0.08
6688	2021-05-28	23.44	0.06	-0.26	28,194	23.48	24.05	23.13	3.92	-0.17	0.26
6687	2021-05-27	23.50	0.32	-1.34	33,990	23.74	24.02	22.94	4.55	-1.01	-0.09
6686	2021-05-26	23.82	1.06	4.66	187,913	23.01	29.00	22.76	27.12	3.52	-0.34
6685	2021-05-25	22.76	0.16	-0.70	11,191	22.92	22.93	22.75	0.79	-0.70	1.10
6684	2021-05-24	22.92	0.27	-1.16	7,473	23.20	23.20	22.92	1.21	-1.21	0.00
6683	2021-05-21	23.19	0.17	-0.73	5,412	23.46	23.46	23.08	1.62	-1.15	0.04
6682	2021-05-20	23.36	0.25	1.08	11,269	23.13	23.46	23.02	1.90	0.99	0.43
6681	2021-05-19	23.11	0.50	-2.12	6,191	23.45	23.45	23.11	1.45	-1.45	0.09
6680	2021-05-18	23.61	0.09	-0.38	6,500	23.53	24.18	23.53	2.76	0.34	-0.68
6679	2021-05-17	23.70	0.30	-1.25	4,963	23.86	23.97	23.59	1.59	-0.67	-0.72
6678	2021-05-14	24.00	0.67	2.87	15,897	23.33	24.50	23.33	5.02	2.87	-0.58
6677	2021-05-13	23.33	0.36	1.57	14,929	22.98	23.39	22.81	2.52	1.52	0.00
6676	2021-05-12	22.97	0.32	-1.37	14,382	23.25	23.40	22.95	1.94	-1.20	0.04
6675	2021-05-11	23.29	0.10	0.43	10,600	22.90	23.63	22.90	3.19	1.70	-0.17
6674	2021-05-10	23.19	0.18	0.78	30,574	23.03	23.76	22.97	3.43	0.69	-1.25
6673	2021-05-07	23.01	0.16	0.70	8,240	22.80	23.05	22.80	1.10	0.92	0.09
6672	2021-05-06	22.85	0.10	0.44	8,737	23.12	23.12	22.75	1.60	-1.17	-0.22
6671	2021-05-05	22.75	0.05	0.22	19,627	23.02	23.08	22.55	2.30	-1.17	1.63
6670	2021-05-04	22.70	0.47	-2.03	6,675	22.95	23.44	22.70	3.22	-1.09	1.41
6669	2021-05-03	23.17	0.79	3.53	26,835	22.65	23.33	22.51	3.62	2.30	-0.95
6668	2021-04-30	22.38	0.63	-2.74	18,852	22.81	23.03	22.33	3.07	-1.89	1.21
6667	2021-04-29	23.01	0.05	-0.22	9,088	23.15	23.15	22.89	1.12	-0.60	-0.87
6666	2021-04-28	23.06	0.23	-0.99	18,218	23.50	23.50	23.00	2.13	-1.87	0.39
6665	2021-04-27	23.29	0.33	1.44	16,369	23.33	23.46	23.03	1.84	-0.17	0.90
6664	2021-04-26	22.96	0.06	-0.26	10,098	22.95	23.30	22.95	1.53	0.04	1.61
6663	2021-04-23	23.02	0.04	-0.17	12,183	23.21	24.25	22.97	5.51	-0.82	-0.30
6662	2021-04-22	23.06	0.09	0.39	14,829	23.14	23.62	22.97	2.81	-0.35	0.65
6661	2021-04-21	22.97	0.02	0.09	10,647	23.00	23.12	22.96	0.70	-0.13	0.74
6660	2021-04-20	22.95	0.03	-0.13	12,833	22.95	23.30	22.95	1.53	0.00	0.22
6659	2021-04-19	22.98	0.09	-0.39	24,877	23.08	23.23	22.95	1.21	-0.43	-0.13
6658	2021-04-16	23.07	0.00	0.00	4,509	23.07	23.89	23.07	3.55	0.00	0.04
6657	2021-04-15	23.07	0.13	-0.56	4,509	23.07	23.89	23.07	3.55	0.00	0.00
6656	2021-04-14	23.20	0.14	0.61	1,410	23.22	23.22	23.03	0.82	-0.09	-0.56
6655	2021-04-13	23.06	0.06	-0.26	10,100	23.50	23.50	22.64	3.66	-1.87	0.69
6654	2021-04-12	23.12	0.05	-0.22	10,300	23.15	24.24	23.05	5.14	-0.13	1.64
6653	2021-04-09	23.17	0.19	-0.81	9,657	24.23	24.23	23.08	4.75	-4.37	-0.09
6652	2021-04-08	23.36	0.31	1.34	13,858	23.29	23.92	23.10	3.52	0.30	3.72
6651	2021-04-07	23.05	0.87	-3.64	19,916	23.71	24.00	23.03	4.09	-2.78	1.04
6650	2021-04-06	23.92	0.64	-2.61	21,846	24.54	25.25	23.53	7.01	-2.53	-0.88
6649	2021-04-05	24.56	0.44	-1.76	7,966	24.66	25.17	24.03	4.62	-0.41	-0.08
6648	2021-04-01	25.00	0.72	2.97	7,138	24.68	25.10	24.64	1.86	1.30	-1.36
6647	2021-03-31	24.28	1.96	-7.47	21,769	26.24	27.33	24.28	11.62	-7.47	1.65
6646	2021-03-30	26.24	1.97	8.12	25,527	24.69	26.82	24.41	9.76	6.28	0.00
6645	2021-03-29	24.27	0.38	-1.54	8,786	24.89	24.89	24.27	2.49	-2.49	1.73
6644	2021-03-26	24.65	0.52	-2.07	4,508	25.12	25.12	24.63	1.95	-1.87	0.97
6643	2021-03-25	25.17	1.12	4.66	11,056	24.25	25.63	24.13	6.19	3.79	-0.20
6642	2021-03-24	24.05	0.51	-2.08	6,030	25.54	25.54	24.05	5.83	-5.83	0.83
6641	2021-03-23	24.56	0.26	1.07	1,547	24.50	25.29	24.50	3.22	0.24	3.99
6640	2021-03-22	24.30	2.19	-8.27	8,187	26.43	27.34	24.05	12.45	-8.06	0.82
6639	2021-03-19	26.49	0.17	-0.64	27,229	26.97	26.97	26.17	2.97	-1.78	-0.23
6638	2021-03-18	26.66	0.62	-2.27	4,687	27.23	27.60	26.33	4.66	-2.09	1.16
6637	2021-03-17	27.28	0.54	-1.94	9,210	28.03	28.05	27.28	2.75	-2.68	-0.18
6636	2021-03-16	27.82	1.22	-4.20	8,196	28.86	28.86	27.73	3.92	-3.60	0.75
6635	2021-03-15	29.04	1.30	-4.28	5,442	30.18	30.18	28.51	5.53	-3.78	-0.62
6634	2021-03-12	30.34	0.00	0.00	4,877	30.34	30.35	29.64	2.34	0.00	-0.53
6633	2021-03-11	30.34	1.95	-6.04	10,901	32.35	32.70	29.37	10.29	-6.21	0.00
6632	2021-03-10	32.29	1.84	6.04	15,072	30.95	32.47	30.59	6.07	4.33	0.19
6631	2021-03-09	30.45	0.36	-1.17	34,978	30.80	31.24	29.94	4.22	-1.14	1.64
6630	2021-03-08	30.81	2.24	7.84	10,082	28.44	30.81	28.44	8.33	8.33	-0.03
6629	2021-03-05	28.57	3.38	13.42	24,700	26.58	30.68	26.58	15.43	7.49	-0.46
6628	2021-03-04	25.19	1.17	4.87	9,944	25.07	25.40	24.10	5.19	0.48	5.52
6627	2021-03-03	24.02	0.12	-0.50	9,198	24.23	24.24	23.92	1.32	-0.87	4.37
6626	2021-03-02	24.14	0.46	-1.87	4,857	24.34	24.74	24.14	2.47	-0.82	0.37
6625	2021-03-01	24.60	0.31	1.28	8,249	25.09	25.29	24.30	3.95	-1.95	-1.06

OVBC Investment Calculator

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

Ticker:

OVBC

Date start:

1994-11-04 open

Date end:

2023-02-23 close

Duration:

28 years 118 days

Trading days:

7,123

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1994-11-04 open

1,000.00

Shares bought: 141.44

Stock price: 7.07

SELL

Value on 2023-02-23 close

6,219.44

Dividends (110)

40.53%

+2,520.71

Stock growth

59.47%

+2,698.73

NET: +5,219.44

Total ROI: +521.94% (6.22x)

Annualised: +6.67% (1.07x)

Dividends ROI: +252.07% (3.52x)

Dividend Yield: +4.54% (1.05x)

Stock price: 26.15

Duration: 28 years 118 days

Trading days: 7,123

SELL

Value on 2023-02-23 close

3,698.73

NET: +2,698.73

ROI: +269.87% (3.70x)

Annualised: +4.73% (1.05x)

Stock price: 26.15

Duration: 28 years 118 days

Trading days: 7,123

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

OVBC Monthly statistics

This section shows monthly performance of OVBC stock.
There are 340 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	27.99 2023-02-07	26.00 2023-02-21	26.23 2023-02-01	26.15 2023-02-23	-0.30	6.71	-0.88
2023 January	18	27.21 2023-01-03	26.00 2023-01-30	26.90 2023-01-03	26.07 2023-01-31	-3.09	1.15	-3.35
2022 December	20	27.67 2022-12-21	25.75 2022-12-02	26.06 2022-12-01	26.42 2022-12-30	1.38	6.18	-1.19
2022 November	21	31.20 2022-11-17	26.00 2022-11-30	26.10 2022-11-01	26.00 2022-11-30	-0.38	19.54	-0.38
2022 October	21	29.22 2022-10-04	23.70 2022-10-07	27.21 2022-10-03	26.00 2022-10-31	-4.45	7.39	-12.90
2022 September	21	30.50 2022-09-16	26.29 2022-09-08	30.00 2022-09-01	27.82 2022-09-30	-7.27	1.67	-12.37
2022 August	23	32.49 2022-08-23	29.23 2022-08-01	29.74 2022-08-01	29.26 2022-08-31	-1.61	9.25	-1.71
2022 July	20	31.99 2022-07-05	28.32 2022-07-29	31.00 2022-07-01	29.34 2022-07-29	-5.35	3.19	-8.65
2022 June	21	31.87 2022-06-17	26.93 2022-06-13	30.49 2022-06-01	30.18 2022-06-30	-1.02	4.53	-11.68
2022 May	21	32.00 2022-05-19	29.63 2022-05-24	30.40 2022-05-02	30.70 2022-05-31	0.99	5.26	-2.53
2022 April	21	31.99 2022-04-27	29.81 2022-04-05	30.00 2022-04-01	30.49 2022-04-29	1.63	6.63	-0.63
2022 March	23	31.30 2022-03-10	29.67 2022-03-01	29.67 2022-03-01	30.12 2022-03-31	1.52	5.49	0.00
2022 February	20	31.99 2022-02-22	29.55 2022-02-05	29.59 2022-02-01	29.86 2022-02-28	0.91	8.11	-0.14
2022 January	20	31.00 2022-01-21	29.08 2022-01-05	29.41 2022-01-03	29.55 2022-01-31	0.48	5.41	-1.12
2021 December	22	30.00 2021-12-29	27.61 2021-12-06	28.42 2021-12-01	29.65 2021-12-31	4.33	5.56	-2.85
2021 November	21	32.29 2021-11-17	27.44 2021-11-05	27.86 2021-11-01	28.45 2021-11-30	2.12	15.90	-1.51
2021 October	21	28.24 2021-10-29	26.78 2021-10-01	27.22 2021-10-01	27.86 2021-10-29	2.35	3.75	-1.62
2021 September	21	28.80 2021-09-02	26.70 2021-09-30	27.40 2021-09-01	26.75 2021-09-30	-2.37	5.11	-2.55
2021 August	22	27.70 2021-08-27	24.57 2021-08-06	24.96 2021-08-02	27.00 2021-08-31	8.17	10.98	-1.56
2021 July	21	26.14 2021-07-20	23.87 2021-07-08	24.69 2021-07-01	24.68 2021-07-30	-0.04	5.87	-3.32
2021 June	22	25.35 2021-06-07	23.13 2021-06-16	23.50 2021-06-01	24.45 2021-06-30	4.04	7.87	-1.57
2021 May	20	29.00 2021-05-26	22.51 2021-05-03	22.65 2021-05-03	23.44 2021-05-28	3.49	28.04	-0.62
2021 April	21	25.25 2021-04-06	22.33 2021-04-30	24.68 2021-04-01	22.38 2021-04-30	-9.32	2.31	-9.52
2021 March	23	32.70 2021-03-11	23.92 2021-03-03	25.09 2021-03-01	24.28 2021-03-31	-3.23	30.33	-4.66
2021 February	19	28.00 2021-02-22	21.24 2021-02-01	21.50 2021-02-01	24.29 2021-02-26	12.98	30.23	-1.21
2021 January	19	24.88 2021-01-19	21.16 2021-01-29	24.07 2021-01-04	21.49 2021-01-29	-10.72	3.37	-12.09
2020 December	22	24.72 2020-12-16	22.08 2020-12-02	23.15 2020-12-01	23.60 2020-12-31	1.94	6.78	-4.62
2020 November	20	23.94 2020-11-24	21.02 2020-11-06	22.05 2020-11-02	23.05 2020-11-30	4.54	8.57	-4.67
2020 October	22	24.40 2020-10-16	20.59 2020-10-28	21.25 2020-10-01	21.41 2020-10-30	0.75	14.82	-3.11
2020 September	21	23.40 2020-09-01	20.11 2020-09-17	22.80 2020-09-01	20.66 2020-09-30	-9.39	2.63	-11.80
2020 August	21	24.60 2020-08-18	19.69 2020-08-04	19.93 2020-08-03	22.80 2020-08-31	14.40	23.43	-1.20
2020 July	22	23.42 2020-07-06	19.20 2020-07-17	22.55 2020-07-01	19.70 2020-07-31	-12.64	3.86	-14.86
2020 June	22	26.99 2020-06-16	21.00 2020-06-19	25.22 2020-06-01	22.55 2020-06-30	-10.59	7.02	-16.73
2020 May	20	27.98 2020-05-26	22.67 2020-05-07	25.41 2020-05-01	25.05 2020-05-29	-1.42	10.11	-10.78
2020 April	21	29.64 2020-04-02	22.00 2020-04-21	29.00 2020-04-01	25.20 2020-04-30	-13.10	2.21	-24.14
2020 March	22	31.75 2020-03-09	20.38 2020-03-23	27.89 2020-03-02	29.98 2020-03-31	7.49	13.84	-26.93
2020 February	19	34.83 2020-02-06	27.60 2020-02-28	33.89 2020-02-03	27.80 2020-02-28	-17.97	2.77	-18.56
2020 January	21	41.20 2020-01-02	33.05 2020-01-31	39.25 2020-01-02	33.05 2020-01-31	-15.80	4.97	-15.80
2019 December	21	41.50 2019-12-26	36.64 2019-12-06	37.15 2019-12-02	39.62 2019-12-31	6.65	11.71	-1.37
2019 November	20	39.00 2019-11-08	35.47 2019-11-05	37.94 2019-11-01	37.67 2019-11-29	-0.71	2.79	-6.51
2019 October	23	38.26 2019-10-22	33.91 2019-10-03	36.15 2019-10-01	36.74 2019-10-31	1.63	5.84	-6.20
2019 September	20	37.94 2019-09-20	31.14 2019-09-03	32.09 2019-09-03	36.49 2019-09-30	13.71	18.23	-2.96
2019 August	22	36.80 2019-08-08	29.72 2019-08-27	35.26 2019-08-01	32.21 2019-08-30	-8.65	4.37	-15.71
2019 July	22	39.28 2019-07-05	35.95 2019-07-09	37.98 2019-07-01	36.06 2019-07-31	-5.06	3.42	-5.34
2019 June	20	39.87 2019-06-14	35.27 2019-06-04	35.65 2019-06-03	38.57 2019-06-28	8.19	11.84	-1.07
2019 May	22	38.95 2019-05-15	36.08 2019-05-14	37.58 2019-05-01	36.30 2019-05-31	-3.41	3.65	-3.99
2019 April	21	40.04 2019-04-18	35.00 2019-04-12	36.95 2019-04-01	37.58 2019-04-30	1.71	8.36	-5.28
2019 March	21	39.68 2019-03-29	33.32 2019-03-07	36.88 2019-03-01	36.15 2019-03-29	-1.98	7.59	-9.65
2019 February	19	40.97 2019-02-19	35.40 2019-02-08	36.05 2019-02-01	36.51 2019-02-28	1.28	13.65	-1.80
2019 January	21	40.85 2019-01-08	33.27 2019-01-23	35.24 2019-01-02	35.88 2019-01-31	1.82	15.92	-5.59
2018 December	19	37.98 2018-12-03	26.45 2018-12-27	37.52 2018-12-03	35.39 2018-12-31	-5.68	1.23	-29.50
2018 November	21	40.35 2018-11-14	34.66 2018-11-21	36.96 2018-11-01	37.15 2018-11-30	0.51	9.17	-6.22
2018 October	23	41.47 2018-10-17	33.12 2018-10-29	37.04 2018-10-01	34.94 2018-10-31	-5.67	11.96	-10.58
2018 September	19	41.85 2018-09-04	34.56 2018-09-14	41.75 2018-09-04	36.65 2018-09-28	-12.22	0.24	-17.22
2018 August	23	52.20 2018-08-14	41.50 2018-08-31	48.95 2018-08-01	42.15 2018-08-31	-13.89	6.64	-15.22
2018 July	21	54.35 2018-07-10	48.70 2018-07-31	53.05 2018-07-02	48.90 2018-07-31	-7.82	2.45	-8.20
2018 June	21	56.15 2018-06-22	48.61 2018-06-01	49.00 2018-06-01	52.45 2018-06-29	7.04	14.59	-0.80
2018 May	22	52.45 2018-05-30	44.25 2018-05-01	44.55 2018-05-01	49.00 2018-05-31	9.99	17.73	-0.67
2018 April	21	46.77 2018-04-27	40.75 2018-04-06	41.85 2018-04-02	45.55 2018-04-30	8.84	11.76	-2.63
2018 March	21	44.45 2018-03-19	38.40 2018-03-02	39.00 2018-03-01	41.85 2018-03-29	7.31	13.97	-1.54
2018 February	19	42.60 2018-02-16	35.19 2018-02-06	40.25 2018-02-01	39.15 2018-02-28	-2.73	5.84	-12.57
2018 January	21	43.25 2018-01-30	36.48 2018-01-11	41.05 2018-01-02	41.10 2018-01-31	0.12	5.36	-11.13
2017 December	20	43.85 2017-12-27	38.40 2017-12-08	39.65 2017-12-01	40.40 2017-12-29	1.89	10.59	-3.15
2017 November	21	40.10 2017-11-30	34.80 2017-11-08	35.70 2017-11-01	39.70 2017-11-30	11.20	12.32	-2.52
2017 October	22	39.00 2017-10-11	35.00 2017-10-27	35.15 2017-10-02	35.60 2017-10-31	1.28	10.95	-0.43
2017 September	20	38.30 2017-09-27	30.05 2017-09-08	32.70 2017-09-01	36.40 2017-09-29	11.31	17.13	-8.10
2017 August	23	33.85 2017-08-01	29.05 2017-08-18	33.85 2017-08-01	32.90 2017-08-31	-2.81	0.00	-14.18
2017 July	20	37.50 2017-07-25	33.60 2017-07-31	36.05 2017-07-03	33.85 2017-07-31	-6.10	4.02	-6.80
2017 June	22	37.50 2017-06-27	30.90 2017-06-23	34.75 2017-06-01	36.05 2017-06-30	3.74	7.91	-11.08
2017 May	22	37.45 2017-05-24	28.75 2017-05-02	28.90 2017-05-01	34.15 2017-05-31	18.17	29.58	-0.52
2017 April	19	28.90 2017-04-28	28.14 2017-04-04	28.70 2017-04-03	28.90 2017-04-28	0.70	0.70	-1.95
2017 March	23	29.50 2017-03-07	28.00 2017-03-27	28.65 2017-03-01	28.45 2017-03-31	-0.70	2.97	-2.27
2017 February	19	29.22 2017-02-28	27.30 2017-02-02	28.00 2017-02-01	28.55 2017-02-28	1.96	4.36	-2.50
2017 January	20	28.25 2017-01-27	26.02 2017-01-09	26.70 2017-01-03	28.01 2017-01-31	4.91	5.81	-2.55
2016 December	21	29.34 2016-12-09	23.95 2016-12-02	24.20 2016-12-01	27.20 2016-12-30	12.40	21.24	-1.03
2016 November	21	24.80 2016-11-25	23.45 2016-11-15	24.02 2016-11-01	24.25 2016-11-30	0.96	3.25	-2.37
2016 October	21	24.75 2016-10-25	22.20 2016-10-03	22.20 2016-10-03	24.10 2016-10-31	8.56	11.49	0.00
2016 September	21	22.40 2016-09-19	21.60 2016-09-06	22.24 2016-09-01	22.20 2016-09-30	-0.18	0.72	-2.88
2016 August	23	22.10 2016-08-22	21.60 2016-08-16	21.86 2016-08-01	21.81 2016-08-31	-0.23	1.10	-1.19
2016 July	20	22.36 2016-07-08	21.84 2016-07-07	21.84 2016-07-01	21.86 2016-07-29	0.09	2.38	0.00
2016 June	22	22.49 2016-06-08	21.55 2016-06-01	21.60 2016-06-01	21.86 2016-06-30	1.20	4.12	-0.23
2016 May	21	22.65 2016-05-20	21.40 2016-05-02	21.46 2016-05-02	22.28 2016-05-31	3.82	5.55	-0.28
2016 April	21	22.40 2016-04-19	21.40 2016-04-27	22.30 2016-04-01	21.89 2016-04-29	-1.84	0.45	-4.04
2016 March	22	23.49 2016-03-14	21.70 2016-03-29	22.41 2016-03-01	21.75 2016-03-31	-2.95	4.82	-3.17
2016 February	20	23.97 2016-02-10	22.25 2016-02-24	23.05 2016-02-01	22.52 2016-02-29	-2.30	3.99	-3.47
2016 January	19	24.80 2016-01-07	22.77 2016-01-28	24.55 2016-01-04	23.23 2016-01-29	-5.38	1.02	-7.25
2015 December	22	25.81 2015-12-28	24.00 2015-12-30	25.57 2015-12-01	24.55 2015-12-31	-3.99	0.94	-6.14
2015 November	20	26.03 2015-11-18	23.60 2015-11-02	23.60 2015-11-02	25.57 2015-11-30	8.35	10.30	0.00
2015 October	22	24.50 2015-10-28	23.25 2015-10-27	24.19 2015-10-01	23.92 2015-10-30	-1.12	1.28	-3.89
2015 September	21	25.48 2015-09-29	23.03 2015-09-01	23.66 2015-09-01	24.25 2015-09-30	2.49	7.69	-2.66
2015 August	21	24.50 2015-08-19	23.00 2015-08-24	23.00 2015-08-03	23.26 2015-08-31	1.13	6.52	0.00
2015 July	22	23.50 2015-07-20	22.40 2015-07-06	22.60 2015-07-01	23.20 2015-07-31	2.65	3.98	-0.88
2015 June	22	23.49 2015-06-11	22.27 2015-06-04	22.40 2015-06-01	22.63 2015-06-30	1.03	4.87	-0.58
2015 May	20	23.19 2015-05-21	22.18 2015-05-05	22.50 2015-05-01	22.48 2015-05-29	-0.09	3.07	-1.42
2015 April	21	23.25 2015-04-10	22.10 2015-04-28	22.51 2015-04-01	22.92 2015-04-30	1.82	3.29	-1.82
2015 March	22	24.37 2015-03-09	22.40 2015-03-31	23.67 2015-03-02	22.51 2015-03-31	-4.90	2.96	-5.37
2015 February	19	24.56 2015-02-11	23.27 2015-02-20	24.00 2015-02-02	23.60 2015-02-27	-1.67	2.33	-3.04
2015 January	20	24.56 2015-01-27	23.90 2015-01-05	24.34 2015-01-02	24.00 2015-01-30	-1.40	0.90	-1.81
2014 December	22	24.54 2014-12-31	23.31 2014-12-16	24.04 2014-12-01	24.54 2014-12-31	2.08	2.08	-3.04
2014 November	19	24.25 2014-11-17	23.21 2014-11-04	23.30 2014-11-03	24.04 2014-11-28	3.18	4.08	-0.39
2014 October	23	23.95 2014-10-28	22.64 2014-10-15	23.09 2014-10-01	23.30 2014-10-31	0.91	3.72	-1.95
2014 September	21	23.62 2014-09-04	22.50 2014-09-29	23.35 2014-09-02	23.09 2014-09-30	-1.11	1.16	-3.64
2014 August	21	24.00 2014-08-26	22.57 2014-08-28	22.75 2014-08-01	23.36 2014-08-29	2.68	5.49	-0.79
2014 July	22	23.56 2014-07-29	22.35 2014-07-02	22.50 2014-07-01	23.05 2014-07-31	2.44	4.71	-0.67
2014 June	21	22.94 2014-06-30	22.00 2014-06-12	22.07 2014-06-02	22.94 2014-06-30	3.94	3.94	-0.32
2014 May	21	23.00 2014-05-28	21.72 2014-05-01	21.72 2014-05-01	22.70 2014-05-30	4.51	5.89	0.00
2014 April	21	22.30 2014-04-14	21.50 2014-04-28	22.15 2014-04-01	21.65 2014-04-30	-2.26	0.68	-2.93
2014 March	21	22.73 2014-03-12	22.00 2014-03-31	22.36 2014-03-03	22.01 2014-03-31	-1.57	1.65	-1.61
2014 February	19	23.00 2014-02-18	22.16 2014-02-05	22.50 2014-02-03	22.34 2014-02-28	-0.71	2.22	-1.51
2014 January	21	23.00 2014-01-09	22.10 2014-01-02	22.10 2014-01-02	22.14 2014-01-31	0.18	4.07	0.00
2013 December	21	22.77 2013-12-12	21.21 2013-12-05	21.75 2013-12-02	22.01 2013-12-31	1.20	4.69	-2.48
2013 November	20	21.98 2013-11-20	20.60 2013-11-01	20.60 2013-11-01	21.75 2013-11-29	5.58	6.70	0.00
2013 October	23	21.78 2013-10-16	20.00 2013-10-08	20.17 2013-10-01	20.51 2013-10-31	1.69	7.98	-0.84
2013 September	20	21.40 2013-09-10	19.50 2013-09-12	21.37 2013-09-03	20.17 2013-09-30	-5.62	0.14	-8.75
2013 August	22	22.50 2013-08-01	20.55 2013-08-30	22.50 2013-08-01	20.55 2013-08-30	-8.67	0.00	-8.67
2013 July	22	23.10 2013-07-23	21.74 2013-07-05	22.34 2013-07-01	22.50 2013-07-31	0.72	3.40	-2.69
2013 June	20	22.39 2013-06-28	20.45 2013-06-03	20.45 2013-06-03	22.39 2013-06-28	9.49	9.49	0.00
2013 May	22	20.89 2013-05-13	19.28 2013-05-01	19.30 2013-05-01	20.45 2013-05-31	5.96	8.24	-0.10
2013 April	22	19.73 2013-04-03	18.51 2013-04-10	19.27 2013-04-01	19.40 2013-04-30	0.67	2.39	-3.94
2013 March	20	20.41 2013-03-28	18.57 2013-03-26	18.79 2013-03-01	19.10 2013-03-28	1.65	8.62	-1.17
2013 February	19	18.88 2013-02-06	18.19 2013-02-01	18.71 2013-02-01	18.75 2013-02-28	0.21	0.91	-2.78
2013 January	21	19.38 2013-01-08	17.56 2013-01-28	18.83 2013-01-02	18.41 2013-01-31	-2.23	2.92	-6.74
2012 December	20	19.58 2012-12-17	18.24 2012-12-07	18.62 2012-12-03	18.80 2012-12-31	0.97	5.16	-2.04
2012 November	21	19.60 2012-11-07	17.80 2012-11-26	18.63 2012-11-01	18.57 2012-11-30	-0.32	5.21	-4.46
2012 October	21	18.97 2012-10-31	18.30 2012-10-01	18.56 2012-10-01	18.97 2012-10-31	2.21	2.21	-1.40
2012 September	19	19.48 2012-09-04	18.07 2012-09-19	19.48 2012-09-04	18.56 2012-09-28	-4.72	0.00	-7.24
2012 August	23	19.84 2012-08-03	18.85 2012-08-27	19.41 2012-08-01	19.10 2012-08-31	-1.60	2.22	-2.89
2012 July	21	19.87 2012-07-24	18.00 2012-07-09	19.40 2012-07-02	19.48 2012-07-31	0.41	2.42	-7.22
2012 June	21	20.04 2012-06-11	19.18 2012-06-04	19.84 2012-06-01	19.26 2012-06-29	-2.92	1.01	-3.33
2012 May	22	20.56 2012-05-22	19.26 2012-05-01	19.50 2012-05-01	20.00 2012-05-31	2.56	5.44	-1.23
2012 April	20	19.41 2012-04-24	17.75 2012-04-03	18.19 2012-04-02	19.33 2012-04-30	6.27	6.71	-2.42
2012 March	22	19.41 2012-03-02	17.07 2012-03-28	19.41 2012-03-01	17.50 2012-03-30	-9.84	0.00	-12.06
2012 February	20	19.90 2012-02-27	18.27 2012-02-01	18.27 2012-02-01	19.41 2012-02-29	6.24	8.92	0.00
2012 January	20	18.98 2012-01-25	18.07 2012-01-18	18.94 2012-01-03	18.48 2012-01-31	-2.43	0.21	-4.59
2011 December	21	19.09 2011-12-20	18.00 2011-12-02	18.00 2011-12-01	18.50 2011-12-30	2.78	6.06	0.00
2011 November	21	18.54 2011-11-09	17.10 2011-11-02	17.10 2011-11-01	18.00 2011-11-30	5.26	8.42	0.00
2011 October	21	17.94 2011-10-18	17.00 2011-10-10	17.10 2011-10-03	17.10 2011-10-31	0.00	4.91	-0.58
2011 September	21	17.67 2011-09-01	16.70 2011-09-26	17.35 2011-09-01	17.05 2011-09-30	-1.73	1.84	-3.75
2011 August	23	18.45 2011-08-30	16.01 2011-08-19	17.02 2011-08-01	17.38 2011-08-31	2.12	8.40	-5.93
2011 July	20	18.70 2011-07-14	16.50 2011-07-14	17.67 2011-07-01	17.20 2011-07-29	-2.66	5.83	-6.62
2011 June	22	19.01 2011-06-03	16.50 2011-06-23	18.04 2011-06-01	17.46 2011-06-30	-3.22	5.38	-8.54
2011 May	21	19.99 2011-05-10	18.27 2011-05-05	19.48 2011-05-02	18.40 2011-05-31	-5.54	2.62	-6.21
2011 April	20	23.10 2011-04-04	19.50 2011-04-29	20.94 2011-04-01	19.50 2011-04-29	-6.88	10.32	-6.88
2011 March	23	23.26 2011-03-18	20.15 2011-03-23	20.40 2011-03-01	21.12 2011-03-31	3.53	14.02	-1.23
2011 February	19	22.50 2011-02-25	19.50 2011-02-01	19.50 2011-02-01	20.12 2011-02-28	3.18	15.38	0.00
2011 January	20	20.00 2011-01-10	19.21 2011-01-03	19.36 2011-01-03	19.50 2011-01-31	0.72	3.31	-0.77
2010 December	22	20.87 2010-12-14	19.15 2010-12-09	19.50 2010-12-01	19.60 2010-12-31	0.51	7.03	-1.79
2010 November	21	19.99 2010-11-16	18.51 2010-11-03	18.51 2010-11-01	19.50 2010-11-30	5.35	8.00	0.00
2010 October	21	19.50 2010-10-12	18.23 2010-10-19	19.25 2010-10-01	18.51 2010-10-29	-3.84	1.30	-5.30
2010 September	21	20.30 2010-09-17	18.97 2010-09-16	19.50 2010-09-01	19.40 2010-09-30	-0.51	4.10	-2.72
2010 August	22	21.27 2010-08-02	19.23 2010-08-03	20.25 2010-08-02	19.79 2010-08-31	-2.27	5.04	-5.04
2010 July	21	21.79 2010-07-30	16.40 2010-07-01	16.45 2010-07-01	21.24 2010-07-30	29.12	32.46	-0.30
2010 June	22	20.97 2010-06-01	16.38 2010-06-30	20.14 2010-06-01	16.47 2010-06-30	-18.22	4.12	-18.67
2010 May	20	22.02 2010-05-19	19.17 2010-05-21	20.94 2010-05-03	20.29 2010-05-28	-3.10	5.16	-8.45
2010 April	21	22.49 2010-04-12	20.23 2010-04-28	21.76 2010-04-01	20.84 2010-04-30	-4.23	3.35	-7.03
2010 March	23	25.00 2010-03-09	21.54 2010-03-31	22.97 2010-03-01	21.54 2010-03-31	-6.23	8.84	-6.23
2010 February	19	23.50 2010-02-26	18.75 2010-02-05	19.42 2010-02-01	22.66 2010-02-26	16.68	21.01	-3.45
2010 January	19	22.50 2010-01-04	19.28 2010-01-29	22.23 2010-01-04	19.28 2010-01-29	-13.27	1.21	-13.27
2009 December	22	24.63 2009-12-09	21.39 2009-12-04	22.37 2009-12-01	22.03 2009-12-31	-1.52	10.10	-4.38
2009 November	20	23.94 2009-11-11	20.34 2009-11-13	22.11 2009-11-02	22.21 2009-11-30	0.45	8.28	-8.01
2009 October	22	28.50 2009-10-07	22.00 2009-10-30	26.08 2009-10-01	22.15 2009-10-30	-15.07	9.28	-15.64
2009 September	21	29.30 2009-09-01	25.34 2009-09-10	28.82 2009-09-01	26.50 2009-09-30	-8.05	1.67	-12.07
2009 August	21	30.00 2009-08-10	28.58 2009-08-11	29.21 2009-08-03	28.92 2009-08-31	-0.99	2.70	-2.16
2009 July	22	30.69 2009-07-01	27.89 2009-07-15	29.97 2009-07-01	29.46 2009-07-31	-1.70	2.40	-6.94
2009 June	22	32.31 2009-06-26	23.00 2009-06-03	23.00 2009-06-01	29.34 2009-06-30	27.57	40.48	0.00
2009 May	20	24.30 2009-05-27	21.76 2009-05-06	21.76 2009-05-01	23.00 2009-05-29	5.70	11.67	0.00
2009 April	21	22.60 2009-04-30	21.30 2009-04-06	21.92 2009-04-01	22.35 2009-04-30	1.96	3.10	-2.83
2009 March	22	22.29 2009-03-18	19.25 2009-03-04	20.00 2009-03-02	21.00 2009-03-31	5.00	11.45	-3.75
2009 February	19	20.98 2009-02-20	18.85 2009-02-09	18.85 2009-02-02	20.00 2009-02-27	6.10	11.30	0.00
2009 January	20	20.00 2009-01-14	18.00 2009-01-02	18.28 2009-01-02	18.85 2009-01-30	3.12	9.41	-1.53
2008 December	22	20.24 2008-12-18	18.00 2008-12-31	19.07 2008-12-01	18.00 2008-12-31	-5.61	6.14	-5.61
2008 November	19	20.47 2008-11-05	17.65 2008-11-04	20.00 2008-11-03	19.07 2008-11-28	-4.65	2.35	-11.75
2008 October	23	21.80 2008-10-01	18.45 2008-10-28	21.80 2008-10-01	19.00 2008-10-31	-12.84	0.00	-15.37
2008 September	21	23.97 2008-09-15	20.00 2008-09-17	22.50 2008-09-02	20.55 2008-09-30	-8.67	6.53	-11.11
2008 August	21	24.30 2008-08-11	22.00 2008-08-11	23.00 2008-08-01	22.50 2008-08-29	-2.17	5.65	-4.35
2008 July	22	25.50 2008-07-30	23.05 2008-07-31	25.00 2008-07-01	23.05 2008-07-31	-7.80	2.00	-7.80
2008 June	21	25.65 2008-06-12	25.00 2008-06-30	25.10 2008-06-02	25.00 2008-06-30	-0.40	2.19	-0.40
2008 May	21	25.65 2008-05-12	25.00 2008-05-30	25.05 2008-05-01	25.10 2008-05-30	0.20	2.40	-0.20
2008 April	22	26.25 2008-04-21	25.00 2008-04-24	25.00 2008-04-01	25.05 2008-04-30	0.20	5.00	0.00
2008 March	20	25.01 2008-03-31	25.00 2008-03-31	25.00 2008-03-03	25.01 2008-03-31	0.04	0.04	0.00
2008 February	20	26.65 2008-02-12	25.00 2008-02-29	26.44 2008-02-01	25.00 2008-02-29	-5.45	0.79	-5.45
2008 January	21	26.44 2008-01-31	25.00 2008-01-31	25.00 2008-01-02	26.44 2008-01-31	5.76	5.76	0.00
2007 December	20	25.50 2007-12-31	25.00 2007-12-26	25.00 2007-12-03	25.50 2007-12-31	2.00	2.00	0.00
2007 November	21	25.95 2007-11-15	24.60 2007-11-16	25.00 2007-11-01	25.49 2007-11-30	1.96	3.80	-1.60
2007 October	23	25.50 2007-10-25	25.00 2007-10-31	25.00 2007-10-01	25.00 2007-10-31	0.00	2.00	0.00
2007 September	19	25.37 2007-09-14	25.00 2007-09-28	25.00 2007-09-04	25.00 2007-09-28	0.00	1.48	0.00
2007 August	23	25.50 2007-08-07	25.00 2007-08-31	25.00 2007-08-01	25.00 2007-08-31	0.00	2.00	0.00
2007 July	21	25.73 2007-07-26	25.00 2007-07-31	25.00 2007-07-02	25.00 2007-07-31	0.00	2.92	0.00
2007 June	21	25.66 2007-06-01	24.15 2007-06-26	25.25 2007-06-01	25.10 2007-06-29	-0.59	1.62	-4.36
2007 May	22	25.70 2007-05-03	25.17 2007-05-01	25.17 2007-05-01	25.25 2007-05-31	0.32	2.11	0.00
2007 April	20	25.43 2007-04-24	25.05 2007-04-25	25.25 2007-04-02	25.07 2007-04-30	-0.71	0.71	-0.79
2007 March	22	25.50 2007-03-14	25.25 2007-03-30	25.25 2007-03-01	25.26 2007-03-30	0.04	0.99	0.00
2007 February	19	25.65 2007-02-12	24.86 2007-02-16	25.25 2007-02-01	25.50 2007-02-28	0.99	1.58	-1.54
2007 January	20	26.50 2007-01-09	25.00 2007-01-19	25.15 2007-01-03	25.25 2007-01-31	0.40	5.37	-0.60
2006 December	20	25.45 2006-12-05	25.15 2006-12-29	25.45 2006-12-01	25.15 2006-12-29	-1.18	0.00	-1.18
2006 November	21	25.77 2006-11-10	25.15 2006-11-28	25.23 2006-11-01	25.45 2006-11-30	0.87	2.14	-0.32
2006 October	22	25.75 2006-10-03	25.15 2006-10-30	25.18 2006-10-02	25.23 2006-10-31	0.20	2.26	-0.12
2006 September	20	25.15 2006-09-29	25.15 2006-09-29	25.15 2006-09-01	25.15 2006-09-29	0.00	0.00	0.00
2006 August	23	26.00 2006-08-15	25.15 2006-08-14	25.15 2006-08-01	25.25 2006-08-31	0.40	3.38	0.00
2006 July	20	25.30 2006-07-21	25.15 2006-07-31	25.24 2006-07-03	25.15 2006-07-31	-0.36	0.24	-0.36
2006 June	22	25.24 2006-06-19	25.15 2006-06-30	25.15 2006-06-01	25.15 2006-06-30	0.00	0.36	0.00
2006 May	22	25.30 2006-05-15	25.15 2006-05-31	25.27 2006-05-01	25.15 2006-05-31	-0.47	0.12	-0.47
2006 April	19	25.45 2006-04-07	25.15 2006-04-20	25.38 2006-04-03	25.27 2006-04-28	-0.43	0.28	-0.91
2006 March	23	25.45 2006-03-24	25.15 2006-03-30	25.45 2006-03-01	25.38 2006-03-31	-0.28	0.00	-1.18
2006 February	19	25.45 2006-02-21	25.15 2006-02-28	25.30 2006-02-01	25.15 2006-02-28	-0.59	0.59	-0.59
2006 January	20	25.50 2006-01-10	25.00 2006-01-03	25.10 2006-01-03	25.30 2006-01-31	0.80	1.59	-0.40
2005 December	21	25.30 2005-12-30	25.05 2005-12-19	25.30 2005-12-01	25.30 2005-12-30	0.00	0.00	-0.99
2005 November	21	25.30 2005-11-14	25.00 2005-11-28	25.00 2005-11-01	25.09 2005-11-30	0.36	1.20	0.00
2005 October	21	25.15 2005-10-28	24.84 2005-10-28	25.15 2005-10-03	25.00 2005-10-31	-0.60	0.00	-1.23
2005 September	21	25.40 2005-09-13	25.00 2005-09-29	25.00 2005-09-01	25.15 2005-09-30	0.60	1.60	0.00
2005 August	23	26.18 2005-08-10	24.99 2005-08-15	25.55 2005-08-01	25.00 2005-08-31	-2.15	2.47	-2.19
2005 July	20	26.00 2005-07-29	25.55 2005-07-14	25.70 2005-07-01	26.00 2005-07-29	1.17	1.17	-0.58
2005 June	22	26.75 2005-06-16	25.55 2005-06-30	26.21 2005-06-01	25.70 2005-06-30	-1.95	2.06	-2.52
2005 May	21	33.00 2005-05-13	26.21 2005-05-31	26.60 2005-05-02	26.21 2005-05-31	-1.47	24.06	-1.47
2005 April	21	27.20 2005-04-27	26.40 2005-04-12	26.55 2005-04-01	26.60 2005-04-29	0.19	2.45	-0.56
2005 March	22	26.76 2005-03-18	26.40 2005-03-29	26.72 2005-03-01	26.55 2005-03-31	-0.64	0.15	-1.20
2005 February	19	27.99 2005-02-07	26.44 2005-02-23	27.60 2005-02-01	26.72 2005-02-28	-3.19	1.41	-4.20
2005 January	20	28.00 2005-01-27	26.00 2005-01-03	26.00 2005-01-03	27.60 2005-01-31	6.15	7.69	0.00
2004 December	22	26.60 2004-12-31	26.00 2004-12-28	26.00 2004-12-01	26.60 2004-12-31	2.31	2.31	0.00
2004 November	21	26.30 2004-11-22	25.00 2004-11-09	25.00 2004-11-01	26.00 2004-11-30	4.00	5.20	0.00
2004 October	21	25.52 2004-10-29	25.00 2004-10-26	25.00 2004-10-01	25.52 2004-10-29	2.08	2.08	0.00
2004 September	21	25.40 2004-09-21	24.60 2004-09-10	24.60 2004-09-01	25.00 2004-09-30	1.63	3.25	0.00
2004 August	22	25.60 2004-08-18	24.60 2004-08-03	25.20 2004-08-02	24.96 2004-08-31	-0.95	1.59	-2.38
2004 July	21	26.67 2004-07-06	25.40 2004-07-30	26.41 2004-07-01	25.40 2004-07-30	-3.82	0.98	-3.82
2004 June	21	27.08 2004-06-01	26.40 2004-06-30	27.08 2004-06-01	26.40 2004-06-30	-2.51	0.00	-2.51
2004 May	20	27.76 2004-05-10	27.08 2004-05-28	27.51 2004-05-03	27.08 2004-05-28	-1.56	0.91	-1.56
2004 April	21	30.00 2004-04-13	24.01 2004-04-02	24.75 2004-04-01	27.51 2004-04-30	11.15	21.21	-2.99
2004 March	23	24.40 2004-03-31	23.60 2004-03-15	23.88 2004-03-01	24.40 2004-03-31	2.18	2.18	-1.17
2004 February	19	24.80 2004-02-20	22.80 2004-02-04	22.80 2004-02-02	23.88 2004-02-27	4.74	8.77	0.00
2004 January	20	23.18 2004-01-15	21.20 2004-01-07	21.40 2004-01-02	23.05 2004-01-30	7.71	8.32	-0.93
2003 December	22	21.81 2003-12-02	21.20 2003-12-19	21.80 2003-12-01	21.40 2003-12-31	-1.83	0.05	-2.75
2003 November	19	21.68 2003-11-28	19.61 2003-11-12	19.80 2003-11-03	21.68 2003-11-28	9.49	9.49	-0.96
2003 October	23	20.61 2003-10-07	19.20 2003-10-13	19.20 2003-10-01	19.80 2003-10-31	3.13	7.34	0.00
2003 September	21	19.60 2003-09-11	19.08 2003-09-02	19.08 2003-09-02	19.20 2003-09-30	0.63	2.73	0.00
2003 August	21	19.60 2003-08-08	17.92 2003-08-11	19.20 2003-08-01	19.08 2003-08-29	-0.63	2.08	-6.67
2003 July	22	19.44 2003-07-29	18.40 2003-07-08	18.40 2003-07-01	19.20 2003-07-31	4.35	5.65	0.00
2003 June	21	19.11 2003-06-05	17.62 2003-06-05	18.04 2003-06-02	18.40 2003-06-30	2.00	5.93	-2.33
2003 May	21	18.21 2003-05-12	18.00 2003-05-29	18.20 2003-05-01	18.04 2003-05-30	-0.88	0.05	-1.10
2003 April	21	18.40 2003-04-15	17.60 2003-04-09	17.60 2003-04-01	18.20 2003-04-30	3.41	4.55	0.00
2003 March	21	18.63 2003-03-05	17.60 2003-03-31	18.40 2003-03-03	17.60 2003-03-31	-4.35	1.25	-4.35
2003 February	19	18.24 2003-02-25	17.59 2003-02-04	17.60 2003-02-03	17.94 2003-02-28	1.93	3.64	-0.06
2003 January	21	17.60 2003-01-31	16.40 2003-01-06	16.56 2003-01-02	17.60 2003-01-31	6.28	6.28	-0.97
2002 December	21	16.80 2002-12-31	16.40 2002-12-30	16.56 2002-12-02	16.56 2002-12-31	0.00	1.45	-0.97
2002 November	20	16.72 2002-11-06	16.00 2002-11-08	16.71 2002-11-01	16.51 2002-11-29	-1.20	0.06	-4.25
2002 October	23	17.09 2002-10-01	15.80 2002-10-11	17.09 2002-10-01	16.71 2002-10-31	-2.22	0.00	-7.55
2002 September	20	18.80 2002-09-05	17.20 2002-09-30	18.80 2002-09-03	17.20 2002-09-30	-8.51	0.00	-8.51
2002 August	22	19.47 2002-08-08	18.64 2002-08-27	18.88 2002-08-01	18.80 2002-08-30	-0.42	3.13	-1.27
2002 July	22	19.20 2002-07-26	18.74 2002-07-24	19.20 2002-07-01	18.88 2002-07-31	-1.67	0.00	-2.40
2002 June	20	19.51 2002-06-11	18.88 2002-06-24	18.96 2002-06-03	19.20 2002-06-28	1.27	2.90	-0.42
2002 May	22	19.48 2002-05-10	18.88 2002-05-31	19.04 2002-05-01	18.88 2002-05-31	-0.84	2.31	-0.84
2002 April	22	19.52 2002-04-15	18.96 2002-04-16	18.96 2002-04-01	19.04 2002-04-30	0.42	2.95	0.00
2002 March	20	19.52 2002-03-13	18.96 2002-03-28	19.09 2002-03-01	18.96 2002-03-28	-0.68	2.25	-0.68
2002 February	19	19.80 2002-02-11	18.96 2002-02-04	19.04 2002-02-01	19.09 2002-02-28	0.26	3.99	-0.42
2002 January	21	20.04 2002-01-22	18.88 2002-01-09	18.88 2002-01-02	19.04 2002-01-31	0.85	6.14	0.00
2001 December	20	22.00 2001-12-19	17.80 2001-12-17	18.60 2001-12-03	19.36 2001-12-31	4.09	18.28	-4.30
2001 November	21	19.20 2001-11-12	17.20 2001-11-01	17.20 2001-11-01	18.60 2001-11-30	8.14	11.63	0.00
2001 October	23	20.00 2001-10-26	17.00 2001-10-30	19.60 2001-10-01	17.20 2001-10-31	-12.24	2.04	-13.27
2001 September	15	20.20 2001-09-04	19.60 2001-09-20	20.20 2001-09-04	20.00 2001-09-28	-0.99	0.00	-2.97
2001 August	23	20.40 2001-08-03	20.00 2001-08-29	20.04 2001-08-01	20.20 2001-08-31	0.80	1.80	-0.20
2001 July	21	20.60 2001-07-18	20.00 2001-07-23	20.00 2001-07-02	20.04 2001-07-31	0.20	3.00	0.00
2001 June	21	20.20 2001-06-26	20.00 2001-06-29	20.00 2001-06-01	20.00 2001-06-29	0.00	1.00	0.00
2001 May	22	21.60 2001-05-17	19.68 2001-05-03	19.96 2001-05-01	20.00 2001-05-31	0.20	8.22	-1.40
2001 April	20	19.96 2001-04-30	19.60 2001-04-20	19.90 2001-04-02	19.96 2001-04-30	0.30	0.30	-1.51
2001 March	22	20.40 2001-03-16	19.60 2001-03-30	20.00 2001-03-01	19.90 2001-03-30	-0.50	2.00	-2.00
2001 February	19	20.50 2001-02-22	20.00 2001-02-28	20.00 2001-02-01	20.00 2001-02-28	0.00	2.50	0.00
2001 January	21	20.20 2001-01-16	19.85 2001-01-26	20.00 2001-01-02	20.00 2001-01-31	0.00	1.00	-0.75
2000 December	20	20.80 2000-12-12	20.00 2000-12-29	20.00 2000-12-01	20.00 2000-12-29	0.00	4.00	0.00
2000 November	21	21.35 2000-11-10	19.80 2000-11-21	20.80 2000-11-01	20.60 2000-11-30	-0.96	2.64	-4.81
2000 October	22	21.60 2000-10-10	20.80 2000-10-30	21.25 2000-10-02	21.20 2000-10-31	-0.24	1.65	-2.12
2000 September	20	22.00 2000-09-28	20.80 2000-09-20	21.60 2000-09-01	21.25 2000-09-29	-1.62	1.85	-3.70
2000 August	23	21.80 2000-08-21	21.00 2000-08-08	21.00 2000-08-01	21.30 2000-08-31	1.43	3.81	0.00
2000 July	20	21.20 2000-07-28	20.80 2000-07-28	20.80 2000-07-03	21.00 2000-07-31	0.96	1.92	0.00
2000 June	22	22.40 2000-06-20	20.80 2000-06-30	21.80 2000-06-01	20.80 2000-06-30	-4.59	2.75	-4.59
2000 May	22	24.00 2000-05-08	21.60 2000-05-31	23.50 2000-05-01	21.60 2000-05-31	-8.09	2.13	-8.09
2000 April	19	24.80 2000-04-19	23.20 2000-04-11	23.60 2000-04-03	23.50 2000-04-28	-0.42	5.08	-1.69
2000 March	23	25.40 2000-03-03	23.60 2000-03-31	24.80 2000-03-01	23.60 2000-03-31	-4.84	2.42	-4.84
2000 February	20	26.80 2000-02-10	25.20 2000-02-29	26.45 2000-02-01	25.20 2000-02-29	-4.73	1.32	-4.73
2000 January	20	27.60 2000-01-10	25.80 2000-01-07	26.20 2000-01-03	26.40 2000-01-31	0.76	5.34	-1.53
1999 December	22	28.20 1999-12-01	26.20 1999-12-31	28.00 1999-12-01	26.20 1999-12-31	-6.43	0.71	-6.43
1999 November	21	29.60 1999-11-30	25.60 1999-11-22	26.80 1999-11-01	29.60 1999-11-30	10.45	10.45	-4.48
1999 October	21	27.20 1999-10-06	25.40 1999-10-07	26.70 1999-10-01	26.80 1999-10-29	0.37	1.87	-4.87
1999 September	21	27.40 1999-09-30	25.20 1999-09-20	26.20 1999-09-01	27.40 1999-09-30	4.58	4.58	-3.82
1999 August	22	28.00 1999-08-16	25.80 1999-08-03	25.85 1999-08-02	26.20 1999-08-31	1.35	8.32	-0.19
1999 July	21	26.40 1999-07-21	23.40 1999-07-07	25.60 1999-07-01	25.60 1999-07-30	0.00	3.12	-8.59
1999 June	22	27.60 1999-06-07	25.60 1999-06-30	27.60 1999-06-01	25.60 1999-06-30	-7.25	0.00	-7.25
1999 May	20	28.80 1999-05-11	26.80 1999-05-28	27.76 1999-05-03	26.90 1999-05-28	-3.10	3.75	-3.46
1999 April	21	28.16 1999-04-19	26.72 1999-04-23	26.88 1999-04-01	26.88 1999-04-30	0.00	4.76	-0.60
1999 March	23	27.20 1999-03-30	26.88 1999-03-31	27.20 1999-03-01	26.88 1999-03-31	-1.18	0.00	-1.18
1999 February	19	27.84 1999-02-09	26.56 1999-02-02	26.56 1999-02-01	27.20 1999-02-26	2.41	4.82	0.00
1999 January	19	27.20 1999-01-29	26.56 1999-01-28	26.88 1999-01-04	26.88 1999-01-29	0.00	1.19	-1.19
1998 December	22	27.52 1998-12-18	26.56 1998-12-24	26.88 1998-12-01	26.88 1998-12-31	0.00	2.38	-1.19
1998 November	20	28.16 1998-11-30	26.56 1998-11-23	28.16 1998-11-02	28.16 1998-11-30	0.00	0.00	-5.68
1998 October	22	28.16 1998-10-30	25.60 1998-10-28	26.56 1998-10-01	28.16 1998-10-30	6.02	6.02	-3.61
1998 September	21	27.20 1998-09-18	25.60 1998-09-29	25.60 1998-09-01	26.56 1998-09-30	3.75	6.25	0.00
1998 August	21	27.52 1998-08-25	25.60 1998-08-31	26.16 1998-08-03	25.60 1998-08-31	-2.14	5.20	-2.14
1998 July	22	26.40 1998-07-15	25.60 1998-07-31	25.92 1998-07-01	25.60 1998-07-31	-1.23	1.85	-1.23
1998 June	22	27.36 1998-06-11	25.28 1998-06-05	25.28 1998-06-01	25.92 1998-06-30	2.53	8.23	0.00
1998 May	20	25.28 1998-05-29	21.33 1998-05-07	21.33 1998-05-01	25.28 1998-05-29	18.52	18.52	0.00
1998 April	21	21.55 1998-04-20	17.71 1998-04-03	17.71 1998-04-01	21.01 1998-04-30	18.63	21.68	0.00
1998 March	22	18.13 1998-03-10	15.57 1998-03-03	15.57 1998-03-02	17.71 1998-03-31	13.74	16.44	0.00
1998 February	19	16.43 1998-02-27	15.15 1998-02-12	15.36 1998-02-02	16.21 1998-02-27	5.53	6.97	-1.37
1998 January	20	15.47 1998-01-07	14.93 1998-01-26	15.36 1998-01-02	15.36 1998-01-30	0.00	0.72	-2.80
1997 December	22	16.21 1997-12-09	14.93 1997-12-31	16.21 1997-12-01	14.93 1997-12-31	-7.90	0.00	-7.90
1997 November	19	16.21 1997-11-28	15.15 1997-11-19	15.79 1997-11-03	16.21 1997-11-28	2.66	2.66	-4.05
1997 October	23	16.64 1997-10-13	15.79 1997-10-31	15.79 1997-10-01	15.79 1997-10-31	0.00	5.38	0.00
1997 September	21	15.79 1997-09-30	15.15 1997-09-09	15.57 1997-09-02	15.79 1997-09-30	1.41	1.41	-2.70
1997 August	21	16.64 1997-08-15	15.36 1997-08-04	16.21 1997-08-01	15.57 1997-08-29	-3.95	2.65	-5.24
1997 July	22	16.43 1997-07-09	15.15 1997-07-16	16.43 1997-07-01	16.21 1997-07-31	-1.34	0.00	-7.79
1997 June	21	16.43 1997-06-30	14.72 1997-06-02	16.00 1997-06-02	16.43 1997-06-30	2.69	2.69	-8.00
1997 May	21	15.36 1997-05-30	13.28 1997-05-08	13.28 1997-05-01	15.36 1997-05-30	15.66	15.66	0.00
1997 April	22	13.28 1997-04-30	12.24 1997-04-15	12.48 1997-04-01	13.28 1997-04-30	6.41	6.41	-1.92
1997 March	20	12.48 1997-03-31	12.00 1997-03-20	12.48 1997-03-03	12.48 1997-03-31	0.00	0.00	-3.85
1997 February	19	12.48 1997-02-28	11.52 1997-02-07	11.52 1997-02-03	12.48 1997-02-28	8.33	8.33	0.00
1997 January	22	11.76 1997-01-09	11.12 1997-01-06	11.12 1997-01-02	11.52 1997-01-31	3.60	5.76	0.00
1996 December	21	11.52 1996-12-27	11.12 1996-12-31	11.20 1996-12-02	11.12 1996-12-31	-0.71	2.86	-0.71
1996 November	20	11.52 1996-11-11	11.20 1996-11-29	11.52 1996-11-01	11.20 1996-11-29	-2.78	0.00	-2.78
1996 October	23	11.52 1996-10-31	10.88 1996-10-30	11.24 1996-10-01	11.52 1996-10-31	2.49	2.49	-3.20
1996 September	20	11.24 1996-09-30	11.20 1996-09-04	11.20 1996-09-03	11.24 1996-09-30	0.36	0.36	0.00
1996 August	22	11.52 1996-08-07	10.72 1996-08-19	11.52 1996-08-01	11.20 1996-08-30	-2.78	0.00	-6.94
1996 July	22	11.52 1996-07-31	10.72 1996-07-09	10.88 1996-07-01	11.52 1996-07-31	5.88	5.88	-1.47
1996 June	20	10.88 1996-06-28	10.88 1996-06-28	10.88 1996-06-03	10.88 1996-06-28	0.00	0.00	0.00
1996 May	22	10.88 1996-05-31	10.08 1996-05-10	10.08 1996-05-01	10.88 1996-05-31	7.94	7.94	0.00
1996 April	21	10.32 1996-04-09	9.60 1996-04-15	10.32 1996-04-01	10.08 1996-04-30	-2.33	0.00	-6.98
1996 March	21	10.32 1996-03-29	9.24 1996-03-15	9.24 1996-03-01	10.32 1996-03-29	11.69	11.69	0.00
1996 February	20	9.36 1996-02-01	8.76 1996-02-09	9.36 1996-02-01	9.24 1996-02-29	-1.28	0.00	-6.41
1996 January	22	9.12 1996-01-31	8.52 1996-01-30	8.52 1996-01-02	9.12 1996-01-31	7.04	7.04	0.00
1995 December	20	8.76 1995-12-21	8.52 1995-12-29	8.76 1995-12-01	8.52 1995-12-29	-2.74	0.00	-2.74
1995 November	21	8.76 1995-11-30	8.52 1995-11-21	8.64 1995-11-01	8.76 1995-11-30	1.39	1.39	-1.39
1995 October	22	8.64 1995-10-31	8.40 1995-10-24	8.64 1995-10-02	8.64 1995-10-31	0.00	0.00	-2.78
1995 September	20	8.64 1995-09-29	8.40 1995-09-20	8.40 1995-09-01	8.64 1995-09-29	2.86	2.86	0.00
1995 August	23	8.52 1995-08-07	8.28 1995-08-09	8.52 1995-08-01	8.40 1995-08-31	-1.41	0.00	-2.82
1995 July	20	8.52 1995-07-21	8.16 1995-07-28	8.40 1995-07-03	8.40 1995-07-31	0.00	1.43	-2.86
1995 June	22	8.40 1995-06-30	8.04 1995-06-07	8.22 1995-06-01	8.40 1995-06-30	2.19	2.19	-2.19
1995 May	22	10.56 1995-05-12	7.92 1995-05-26	7.92 1995-05-01	8.16 1995-05-31	3.03	33.33	0.00
1995 April	19	7.20 1995-04-28	7.20 1995-04-28	7.20 1995-04-03	7.20 1995-04-28	0.00	0.00	0.00
1995 March	23	7.20 1995-03-31	7.20 1995-03-31	7.20 1995-03-01	7.20 1995-03-31	0.00	0.00	0.00
1995 February	19	7.20 1995-02-28	7.20 1995-02-28	7.20 1995-02-01	7.20 1995-02-28	0.00	0.00	0.00
1995 January	21	7.20 1995-01-31	7.20 1995-01-31	7.20 1995-01-03	7.20 1995-01-31	0.00	0.00	0.00
1994 December	21	7.20 1994-12-30	7.20 1994-12-30	7.20 1994-12-01	7.20 1994-12-30	0.00	0.00	0.00
1994 November	18	7.20 1994-11-30	7.07 1994-11-09	7.07 1994-11-04	7.20 1994-11-30	1.84	1.84	0.00

OVBC Dividends

This table shows historical dividends paid by OVBC.
There were at least 111 dividends paid by OVBC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.16	3.20		86.47				0.74
2021-01-28	0.21000	3.74	quaterly	91	2021-01-29	2021-02-10	2021-01-20	0.93
2020-10-29	0.21000	3.83	quaterly	91	-	-	-	0.95
2020-07-30	0.21000	3.87	quaterly	98	2020-07-31	2020-08-10	2020-07-22	1.04
2020-04-23	0.21000	3.62	quaterly	91	2020-04-24	2020-05-10	2020-04-15	0.90
2020-01-23	0.21000	2.30	quaterly	91	2020-01-24	2020-02-10	2020-01-15	0.57
2019-10-24	0.21000	2.36	quaterly	91	2019-10-25	2019-11-10	2019-10-15	0.59
2019-07-25	0.21000	2.29	quaterly	91	2019-07-26	2019-08-10	2019-07-16	0.57
2019-04-25	0.21000	2.24	quaterly	91	2019-04-26	2019-05-10	2019-04-17	0.56
2019-01-24	0.21000	2.31	quaterly	91	2019-01-25	2019-02-10	2019-01-16	0.58
2018-10-25	0.21000	2.36	quaterly	91	2018-10-26	2018-11-10	2018-10-16	0.59
2018-07-26	0.21000	1.64	quaterly	91	2018-07-27	2018-08-10	2018-07-18	0.41
2018-04-26	0.21000	1.88	quaterly	91	2018-04-27	2018-05-10	2018-04-18	0.47
2018-01-25	0.21000	1.99	quaterly	91	2018-01-26	2018-02-10	2018-01-17	0.50
2017-10-26	0.21000	2.33	quaterly	92	2017-10-27	2017-11-10	2017-10-17	0.59
2017-07-26	0.21000	2.33	quaterly	91	2017-07-28	2017-08-10	2017-07-18	0.58
2017-04-26	0.21000	2.97	quaterly	91	2017-04-28	2017-05-10	2017-04-19	0.74
2017-01-25	0.21000	3.05	quaterly	91	2017-01-27	2017-02-10	2017-01-17	0.76
2016-10-26	0.21000	3.51	quaterly	91	2016-10-28	2016-11-10	2016-10-18	0.88
2016-07-27	0.21000	3.82	quaterly	91	2016-07-29	2016-08-10	2016-07-19	0.95
2016-04-27	0.21000	3.85	quaterly	91	2016-04-29	2016-05-10	2016-04-20	0.96
2016-01-27	0.21000	3.70	quaterly	91	2016-01-29	2016-02-10	2016-01-19	0.92
2015-10-28	0.21000	3.55	quaterly	91	2015-10-30	2015-11-10	2015-10-20	0.88
2015-07-29	0.21000	4.89	custom	69	2015-07-31	2015-08-10	2015-07-22	0.93
2015-05-21	0.05000	3.61	monthly	22	2015-05-26	2015-06-10	2015-05-13	0.22
2015-04-29	0.21000	3.67	quaterly	91	2015-05-01	2015-05-10	2015-04-21	0.92
2015-01-28	0.21000	3.44	quaterly	91	2015-01-30	2015-02-10	2015-01-21	0.86
2014-10-29	0.21000	3.62	quaterly	91	2014-10-31	2014-11-10	2014-10-22	0.90
2014-07-30	0.21000	3.66	quaterly	91	2014-08-01	2014-08-10	2014-07-22	0.91
2014-04-30	0.21000	3.89	quaterly	91	2014-05-02	2014-05-10	2014-04-22	0.97
2014-01-29	0.21000	3.53	quaterly	98	2014-01-31	2014-02-10	2014-01-21	0.95
2013-10-23	0.21000	4.13	quaterly	91	2013-10-25	2013-11-10	2013-10-15	1.03
2013-07-24	0.21000	3.73	quaterly	91	2013-07-26	2013-08-10	2013-07-16	0.93
2013-04-24	0.21000	5.63	quaterly	70	2013-04-26	2013-05-10	2013-04-16	1.08
2013-02-13	0.10000	2.80	quaterly	70	2013-02-15	2013-03-01	2013-02-04	0.54
2012-12-05	0.21000	9.87	custom	42	2012-12-07	2012-12-14	2012-11-27	1.14
2012-10-24	0.21000	4.49	quaterly	91	2012-10-26	2012-11-10	2012-10-16	1.12
2012-07-25	0.21000	6.32	custom	63	2012-07-27	2012-08-10	2012-07-17	1.09
2012-05-23	0.04000	2.63	monthly	28	2012-05-25	2012-06-11	2012-05-09	0.20
2012-04-25	0.21000	4.72	quaterly	84	2012-04-27	2012-05-10	2012-04-17	1.09
2012-02-01	0.21000	4.27	quaterly	98	2012-02-03	2012-02-10	2012-01-24	1.15
2011-10-26	0.21000	5.27	quaterly	85	2011-10-28	2011-11-10	2011-10-18	1.23
2011-08-02	0.21000	4.54	quaterly	97	2011-08-04	2011-08-10	2011-07-25	1.21
2011-04-27	0.21000	4.62	quaterly	84	2011-04-29	2011-05-10	2011-04-19	1.06
2011-02-02	0.21000	3.99	quaterly	98	2011-02-04	2011-02-10	2011-01-25	1.07
2010-10-27	0.21000	4.39	quaterly	91	2010-10-29	2010-11-10	2010-10-19	1.10
2010-07-28	0.21000	4.43	quaterly	91	2010-07-30	2010-08-10	2010-07-20	1.10
2010-04-28	0.21000	4.16	quaterly	90	2010-04-30	2010-05-10	2010-04-20	1.02
2010-01-28	0.21000	4.29	quaterly	92	2010-02-01	2010-02-10	2010-01-20	1.08
2009-10-28	0.20000	3.49	quaterly	91	2009-10-30	2009-11-10	2009-10-21	0.87
2009-07-29	0.20000	2.73	quaterly	91	2009-07-31	2009-08-10	2009-07-21	0.68
2009-04-29	0.20000	3.67	quaterly	90	2009-05-01	2009-05-10	2009-04-21	0.90
2009-01-29	0.20000	4.21	quaterly	92	2009-02-02	2009-02-10	2009-01-20	1.06
2008-10-29	0.19000	3.72	quaterly	98	2008-10-31	2008-11-10	2008-10-21	1.00
2008-07-23	0.19000	3.11	quaterly	91	2008-07-25	2008-08-10	2008-07-15	0.78
2008-04-23	0.19000	3.02	quaterly	91	2008-04-25	2008-05-10	2008-04-16	0.75
2008-01-23	0.19000	2.96	quaterly	91	2008-01-25	2008-02-10	2008-01-15	0.74
2007-10-24	0.18000	2.83	quaterly	91	2007-10-26	2007-11-10	2007-10-16	0.71
2007-07-25	0.18000	2.89	quaterly	91	2007-07-27	2007-08-10	2007-07-17	0.72
2007-04-25	0.18000	3.12	quaterly	84	2007-04-27	2007-05-10	2007-04-17	0.72
2007-01-31	0.17000	2.51	quaterly	98	2007-02-02	2007-02-10	2007-01-23	0.67
2006-10-25	0.17000	2.71	quaterly	91	2006-10-27	2006-11-10	2006-10-17	0.68
2006-07-26	0.17000	2.71	quaterly	91	2006-07-28	2006-08-10	2006-07-18	0.68
2006-04-26	0.17000	2.93	quaterly	84	2006-04-28	2006-05-10	2006-04-18	0.67
2006-02-01	0.16000	2.36	quaterly	98	2006-02-03	2006-02-10	2006-01-24	0.63
2005-10-26	0.16000	2.57	quaterly	91	2005-10-28	2005-11-10	2005-10-18	0.64
2005-07-27	0.16000	2.33	quaterly	97	2005-07-29	2005-08-10	2005-07-19	0.62
2005-04-21	0.12800	2.05	quaterly	85	2005-04-25	2005-05-10	2005-04-13	0.48
2005-01-26	0.15200	3.47	custom	58	2005-01-28	2005-02-10	2005-01-18	0.55
2004-11-29	0.15200	6.47	monthly	33	2004-12-01	2004-12-15	2004-11-16	0.58
2004-10-27	0.15200	2.39	quaterly	91	2004-10-29	2004-11-10	2004-10-19	0.60
2004-07-28	0.15200	2.22	quaterly	97	2004-07-30	2004-08-10	2004-07-21	0.59
2004-04-22	0.15200	2.34	quaterly	85	2004-04-26	2004-05-10	2004-04-14	0.54
2004-01-28	0.14400	2.51	quaterly	91	2004-01-30	2004-02-10	2004-01-21	0.62
2003-10-29	0.14400	2.74	quaterly	98	2003-10-31	2003-11-10	2003-10-22	0.73
2003-07-23	0.14400	2.79	quaterly	98	2003-07-25	2003-08-10	2003-07-16	0.75
2003-04-16	0.14400	3.78	quaterly	77	2003-04-21	2003-05-10	2003-04-09	0.80
2003-01-29	0.13600	2.93	quaterly	98	2003-01-31	2003-02-10	2003-01-22	0.79
2002-10-23	0.13600	3.26	quaterly	91	2002-10-25	2002-11-10	2002-10-16	0.81
2002-07-24	0.13600	2.73	quaterly	97	2002-07-26	2002-08-10	2002-07-17	0.73
2002-04-18	0.13600	3.02	quaterly	85	2002-04-22	2002-05-10	2002-04-11	0.70
2002-01-23	0.12800	6.70	monthly	35	2002-01-25	2002-02-10	2002-01-15	0.64
2001-12-19	0.12800	3.80	custom	56	2001-12-21	2001-12-31	2001-12-11	0.58
2001-10-24	0.12800	2.62	quaterly	91	2001-10-26	2001-11-10	2001-10-16	0.65
2001-07-25	0.12800	2.40	quaterly	97	2001-07-27	2001-08-10	2001-07-18	0.64
2001-04-19	0.12800	2.80	quaterly	85	2001-04-23	2001-05-10	2001-04-12	0.65
2001-01-24	0.12000	2.42	quaterly	91	2001-01-26	2001-02-10	2001-01-17	0.60
2000-10-25	0.12000	2.31	quaterly	91	2000-10-27	2000-11-10	2000-10-17	0.58
2000-07-26	0.12000	2.15	quaterly	98	2000-07-28	2000-08-10	2000-07-18	0.58
2000-04-19	0.11200	2.02	quaterly	84	2000-04-24	2000-05-10	2000-04-12	0.46
2000-01-26	0.11200	1.68	quaterly	91	2000-01-28	2000-02-10	2000-01-18	0.42
1999-10-27	0.11200	1.70	quaterly	91	1999-10-29	1999-11-10	1999-10-19	0.42
1999-07-28	0.11200	1.51	quaterly	104	1999-07-30	1999-08-10	1999-07-20	0.43
1999-04-15	0.11200	1.93	quaterly	78	1999-04-19	1999-05-10	1999-04-07	0.41
1999-01-27	0.08960	1.35	quaterly	91	1999-01-29	1999-02-10	1999-01-19	0.34
1998-10-28	0.08960	1.39	quaterly	91	1998-10-30	1998-11-10	1998-10-20	0.35
1998-07-29	0.08960	1.23	quaterly	104	1998-07-31	1998-08-10	1998-07-21	0.35
1998-04-16	0.08960	1.95	quaterly	78	1998-04-20	1998-05-10	1998-04-08	0.42
1998-01-28	0.08533	2.23	quaterly	91	1998-01-30	1998-02-10	1998-01-20	0.56
1997-10-29	0.08533	2.03	quaterly	97	1997-10-31	1997-11-10	1997-10-21	0.54
1997-07-24	0.08533	1.96	quaterly	98	1997-07-28	1997-08-10	1997-07-16	0.53
1997-04-17	0.08576	2.86	quaterly	84	1997-04-21	1997-05-10	1997-04-09	0.66
1997-01-23	0.08000	2.79	quaterly	91	1997-01-27	1997-02-10	1997-01-14	0.69
1996-10-24	0.08000	2.73	quaterly	93	1996-10-28	1996-11-10	1996-10-15	0.69
1996-07-23	0.08000	2.79	quaterly	91	1996-07-25	1996-08-10	1996-06-25	0.69
1996-04-23	0.07488	2.98	quaterly	91	1996-04-25	1996-05-10	1996-04-03	0.74
1996-01-23	0.07200	3.26	quaterly	92	1996-01-25	1996-02-10	1995-12-19	0.82
1995-10-23	0.07200	3.33	quaterly	94	1995-10-25	1995-11-10	1995-09-26	0.86
1995-07-21	0.07200	3.39	quaterly	91	1995-07-25	1995-08-10	1995-07-11	0.85
1995-04-21	0.05400	3.11	quaterly	88	1995-04-27	1995-05-10	1995-04-05	0.75
1995-01-23	0.06840	3.61	quaterly	96	1995-01-25	1995-02-10	1995-01-17	0.95
1994-10-19	0.07296	3.92	quaterly	0	1994-10-25	1994-11-10	1994-10-11	1.03

OVBC Stock Splits

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

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		120000	21600
2005-05-11	125:100	125	100	no
1999-05-11	5:4	5	4	no
1998-05-11	3:2	3	2	no
1997-05-12	4:3	4	3	no
1996-05-13	4:3	4	3	no
1995-05-11	4:3	4	3	no

OVBC Basic Information

Ticker, symbol:

OVBC
Full title:

Ohio Valley Banc Corp
First trading day:

1994-11-04
Last trading day:

2023-02-23
Total trading days:

7,124
Last close price:

26.15 (+1.00%)
Market cap:

113M
Stock Exchange:

NasdaqGM
Sector:

Finance
Industry:

Major Banks
OVBC CEO:

Mr. Thomas Wiseman
Full-time employees:

243
Address:

420 3rd Ave
Gallipolis
OHIO
45631
Description:

Ohio Valley Banc Corp. operates as a financial holding company, which engages in the provision of community banking services through its wholly owned subsidiary, Ohio Valley Bank Co. The company is headquartered in Gallipolis, Ohio and currently employs 300 full-time employees. The firm has a banking subsidiary, The Ohio Valley Bank Company (the Bank). The firm's financial service operations are aggregated in two segments: banking and consumer finance. The firm also owns nonbank subsidiaries, which include Loan Central, Inc., which engages in lending; Ohio Valley Financial Services Agency, LLC, which is used to facilitate the receipt of commissions on insurances sold by the Bank and Loan Central, and OVBC Captive, Inc., a limited purpose property and casualty insurance company. The firm is engaged in certain non-banking activities, such as securities underwriting and dealing activities, insurance agency and underwriting activities, and merchant banking/equity investment activities. The Bank is a financial institution offering a range of commercial and consumer banking services within southeastern Ohio, as well as western West Virginia.
Website:

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

17404462631

Best intraday sessions of OVBC

This table shows top 100 best intraday sessions of OVBC.

Position	Date	Percentage
1	2020-03-24	28.26
2	2020-03-17	23.35
3	2004-04-05	12.40
4	2008-10-14	12.30
5	2001-12-19	11.99
6	2022-06-17	11.25
7	2020-03-19	11.05
8	2020-03-18	10.62
9	2020-04-27	10.44
10	2021-02-22	10.20
11	2018-01-25	9.84
12	2011-04-01	9.65
13	2020-04-02	9.41
14	2020-06-15	9.35
15	2015-11-05	9.25
16	2020-05-18	8.85
17	1999-11-30	8.82
18	2008-08-06	8.82
19	2009-12-09	8.79
20	2022-09-16	8.64
21	2021-03-08	8.33
22	2011-08-10	8.25
23	2020-05-11	8.19
24	2016-12-09	8.14
25	2018-12-27	7.83
26	2013-06-03	7.58
27	2021-03-05	7.49
28	2017-09-27	7.49
29	2017-05-11	7.31
30	2003-10-13	7.29
31	2018-10-15	7.28
32	2009-06-15	7.22
33	2019-08-07	7.13
34	2010-07-29	6.95
35	1998-05-26	6.94
36	2009-06-09	6.88
37	2017-06-26	6.87
38	2010-09-17	6.84
39	2009-06-26	6.71
40	2017-05-19	6.62
41	2019-01-02	6.61
42	1999-09-30	6.61
43	2008-02-12	6.60
44	2018-06-22	6.60
45	2010-12-22	6.53
46	2001-12-18	6.52
47	2008-12-17	6.36
48	2021-03-30	6.28
49	2010-06-17	6.18
50	1998-08-21	6.17
51	2019-01-23	6.16
52	2000-01-07	6.15
53	2019-12-06	6.14
54	2019-03-15	6.09
55	1999-08-11	6.06
56	2020-10-15	5.99
57	2008-08-14	5.96
58	2018-06-04	5.95
59	2017-05-22	5.91
60	2015-09-18	5.89
61	2008-01-31	5.76
62	2018-03-14	5.76
63	2020-10-07	5.74
64	2020-10-29	5.72
65	2013-06-27	5.67
66	2017-05-30	5.60
67	2010-07-26	5.57
68	2009-05-27	5.56
69	2019-09-12	5.52
70	2017-10-02	5.41
71	2011-07-14	5.22
72	2002-10-08	5.20
73	1997-07-17	5.19
74	2019-02-19	5.19
75	2011-07-08	5.15
76	2020-06-25	5.12
77	2016-12-06	5.09
78	2019-12-12	5.08
79	2018-02-06	5.05
80	2015-03-30	5.05
81	2010-05-12	5.00
82	2020-08-07	4.95
83	2020-05-08	4.95
84	2017-09-13	4.89
85	2017-12-21	4.88
86	2016-02-10	4.86
87	2015-03-23	4.82
88	2022-09-09	4.77
89	2019-01-09	4.76
90	2019-05-15	4.76
91	2018-01-17	4.75
92	2018-12-31	4.74
93	2018-02-16	4.72
94	2016-12-15	4.69
95	1999-10-07	4.69
96	2004-01-23	4.59
97	2017-09-11	4.58
98	2019-09-17	4.57
99	2019-10-30	4.57
100	2017-01-18	4.57

Worst intraday sessions of OVBC

This table shows the worst 100 intraday sessions of OVBC.

Position	Date	Percentage
1	2020-03-20	-22.79
2	2020-03-12	-19.42
3	2005-05-13	-12.12
4	2008-11-05	-12.02
5	2001-10-26	-10.20
6	2020-04-01	-10.03
7	2018-11-14	-9.69
8	2020-05-13	-9.63
9	2010-06-25	-9.51
10	2020-04-15	-9.35
11	2020-07-09	-8.69
12	2018-12-21	-8.65
13	2008-10-10	-8.33
14	2020-06-12	-8.13
15	2021-03-22	-8.06
16	2011-04-04	-8.05
17	1997-06-02	-8.00
18	2008-10-27	-7.75
19	2011-04-11	-7.72
20	2022-06-13	-7.71
21	2020-06-26	-7.58
22	2021-03-31	-7.47
23	2020-06-16	-7.37
24	2018-10-24	-7.25
25	2021-11-17	-7.20
26	2009-05-15	-7.03
27	2008-09-15	-6.84
28	2019-08-16	-6.70
29	2011-03-02	-6.62
30	2008-09-22	-6.59
31	2020-03-11	-6.58
32	2022-11-21	-6.50
33	2020-02-28	-6.40
34	2019-08-23	-6.28
35	2009-06-29	-6.25
36	2010-03-31	-6.23
37	2021-03-11	-6.21
38	2013-01-09	-6.05
39	2016-12-13	-5.94
40	2020-12-18	-5.93
41	2021-03-24	-5.83
42	2015-12-28	-5.81
43	2019-02-14	-5.67
44	2020-03-10	-5.65
45	1999-07-07	-5.60
46	2021-01-19	-5.51
47	2019-01-22	-5.49
48	2018-10-04	-5.40
49	2002-10-11	-5.39
50	2022-06-21	-5.38
51	2023-02-09	-5.36
52	2010-06-21	-5.32
53	2020-08-27	-5.26
54	2013-01-15	-5.12
55	2020-04-30	-5.12
56	2011-06-10	-5.09
57	2022-10-17	-5.08
58	2018-12-14	-5.06
59	2010-06-24	-5.02
60	2011-03-23	-4.95
61	2022-07-06	-4.95
62	2009-09-23	-4.92
63	2018-10-29	-4.90
64	2017-05-12	-4.88
65	2021-02-25	-4.81
66	2022-11-28	-4.79
67	2018-09-13	-4.78
68	2009-05-29	-4.76
69	2010-07-19	-4.76
70	2018-09-05	-4.72
71	2011-06-07	-4.70
72	2021-12-29	-4.67
73	2020-05-28	-4.66
74	2022-04-29	-4.66
75	2010-07-16	-4.62
76	2022-08-11	-4.60
77	2022-12-21	-4.59
78	2019-04-25	-4.59
79	2008-11-04	-4.59
80	2019-08-27	-4.58
81	2021-01-29	-4.57
82	1999-04-19	-4.55
83	1998-04-09	-4.53
84	2022-09-06	-4.52
85	2017-09-06	-4.50
86	2019-10-22	-4.47
87	2018-08-16	-4.47
88	2010-05-20	-4.46
89	2018-07-27	-4.44
90	2015-03-09	-4.43
91	2010-10-12	-4.41
92	2010-09-02	-4.40
93	2021-04-09	-4.37
94	2020-07-13	-4.35
95	2019-03-07	-4.34
96	2017-06-22	-4.34
97	2019-07-05	-4.34
98	2022-09-19	-4.32
99	2002-10-14	-4.31
100	1999-08-16	-4.29

Best after-hours sessions of OVBC

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

Position	Date	Percentage
1	1995-05-10	33.33
2	2020-03-12	26.49
3	2018-12-27	19.00
4	2005-05-12	18.92
5	2008-11-04	15.98
6	2008-09-17	14.95
7	2008-09-12	11.18
8	2009-02-12	10.42
9	2009-01-02	10.39
10	1995-04-28	10.00
11	1998-05-13	9.75
12	2020-03-27	9.73
13	2022-06-13	9.47
14	2011-03-01	9.38
15	1998-03-09	8.95
16	1997-06-02	8.70
17	2020-05-07	8.37
18	2008-11-06	8.27
19	2018-11-13	8.21
20	2009-05-06	7.95
21	1998-06-05	7.59
22	1997-08-05	7.56
23	1996-03-21	7.50
24	2010-06-24	7.50
25	2009-05-19	7.36
26	2020-06-15	7.36
27	1997-06-18	7.17
28	1996-05-10	7.14
29	1996-01-30	7.04
30	1997-11-19	7.00
31	2001-11-01	6.98
32	2022-08-10	6.97
33	2010-03-26	6.77
34	2013-10-15	6.76
35	2020-06-11	6.72
36	2001-11-06	6.67
37	2001-11-28	6.61
38	2010-05-18	6.58
39	2020-11-06	6.57
40	2013-01-14	6.57
41	1997-04-15	6.54
42	2015-12-24	6.43
43	1997-07-10	6.30
44	2008-07-25	6.25
45	1998-09-17	6.25
46	2010-08-19	6.23
47	1997-05-20	6.13
48	2008-09-30	6.08
49	1999-08-06	6.06
50	2022-12-09	5.90
51	2018-11-06	5.90
52	2011-06-09	5.90
53	2019-01-04	5.88
54	1996-10-30	5.88
55	2022-10-11	5.87
56	2022-11-22	5.86
57	2002-10-11	5.82
58	2013-10-02	5.80
59	2018-10-31	5.78
60	1998-04-13	5.68
61	2009-04-06	5.63
62	2010-07-16	5.56
63	2022-05-24	5.55
64	2021-03-04	5.52
65	1998-02-13	5.52
66	2002-10-10	5.43
67	1997-02-25	5.41
68	2011-07-26	5.40
69	1997-10-07	5.38
70	2018-10-26	5.33
71	2009-02-25	5.26
72	2008-10-31	5.26
73	2002-01-18	5.25
74	2017-08-10	5.25
75	2011-05-06	5.21
76	2022-05-26	5.20
77	2015-10-27	5.20
78	1998-06-02	5.00
79	2009-05-28	5.00
80	2008-04-18	5.00
81	1996-04-15	5.00
82	2010-11-15	5.00
83	2001-12-28	4.93
84	1999-08-12	4.87
85	2011-03-18	4.84
86	1998-04-14	4.81
87	2019-01-03	4.79
88	2010-04-22	4.78
89	1998-11-24	4.76
90	2009-04-21	4.74
91	1998-04-09	4.74
92	2008-11-10	4.74
93	1998-04-08	4.74
94	2011-11-22	4.72
95	1999-11-18	4.69
96	2013-12-11	4.69
97	2010-09-24	4.68
98	2010-07-09	4.61
99	2010-10-11	4.61
100	2022-12-20	4.61

Worst after-hours sessions of OVBC

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

Position	Date	Percentage
1	1995-05-12	-25.00
2	2020-03-17	-13.66
3	2020-03-26	-9.86
4	2009-02-20	-9.44
5	2001-12-19	-8.88
6	2018-01-24	-8.85
7	1997-05-22	-8.33
8	2019-01-08	-8.23
9	2008-09-15	-8.20
10	1997-12-09	-7.90
11	2008-11-03	-7.50
12	2001-12-07	-7.29
13	1997-07-09	-7.18
14	1997-08-15	-7.03
15	1998-08-24	-6.98
16	1996-04-09	-6.98
17	1996-08-07	-6.94
18	2003-10-10	-6.80
19	2020-03-13	-6.55
20	2011-08-10	-6.51
21	2017-05-26	-6.51
22	1996-02-01	-6.41
23	2017-11-21	-6.27
24	2011-07-14	-6.20
25	2001-11-29	-6.20
26	2008-12-24	-6.17
27	2005-05-13	-6.17
28	2008-12-18	-6.13
29	2011-03-17	-5.98
30	1999-10-06	-5.88
31	2013-10-16	-5.88
32	2009-03-18	-5.79
33	2009-04-03	-5.75
34	2008-07-30	-5.73
35	2008-08-13	-5.63
36	1996-10-25	-5.56
37	2008-02-11	-5.45
38	1999-11-30	-5.41
39	2009-05-27	-5.35
40	2020-09-14	-5.34
41	2008-10-13	-5.32
42	1997-11-18	-5.31
43	1997-07-15	-5.31
44	2008-02-01	-5.26
45	1997-08-01	-5.24
46	2020-06-23	-5.22
47	2010-08-02	-5.22
48	2011-11-09	-5.18
49	2001-11-26	-5.11
50	2022-10-06	-5.04
51	2013-06-26	-5.02
52	2017-06-02	-5.00
53	1999-08-09	-5.00
54	2016-02-23	-4.87
55	2020-06-16	-4.84
56	2019-03-21	-4.79
57	2003-10-17	-4.76
58	2008-10-20	-4.76
59	2008-04-21	-4.76
60	1998-06-24	-4.71
61	2001-12-26	-4.70
62	2010-07-30	-4.66
63	2009-04-14	-4.65
64	2020-07-27	-4.65
65	1999-08-11	-4.64
66	1998-11-17	-4.60
67	2017-12-19	-4.56
68	1998-11-06	-4.55
69	1998-11-30	-4.55
70	2008-11-12	-4.52
71	2002-10-09	-4.47
72	2012-03-27	-4.46
73	2008-09-10	-4.44
74	2019-10-23	-4.42
75	1999-11-17	-4.41
76	2000-01-10	-4.35
77	2008-09-18	-4.35
78	2000-01-04	-4.35
79	2010-09-17	-4.33
80	2009-04-22	-4.31
81	2010-05-19	-4.27
82	2020-03-30	-4.27
83	1998-06-04	-4.24
84	2009-11-12	-4.23
85	2008-08-25	-4.17
86	2010-12-22	-4.13
87	2010-12-15	-4.12
88	1997-12-19	-4.11
89	2017-09-11	-4.06
90	2011-03-04	-3.95
91	1998-02-27	-3.95
92	2019-12-12	-3.94
93	1999-12-06	-3.93
94	1997-10-24	-3.90
95	2009-12-11	-3.88
96	2022-04-27	-3.88
97	2009-11-25	-3.87
98	1997-03-03	-3.85
99	2000-05-15	-3.85
100	2020-07-06	-3.85

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:13:09

OVBC information

Full title

Ohio Valley Banc Corp
First trading day

1994-11-04
Last trading day

2023-02-23
Total trading days

7,124
Last close price

26.15 (+1.00%)
Market cap

113M
Stock Exchange

NasdaqGM
Sector

Finance
Industry

Major Banks
OVBC CEO

Mr. Thomas Wiseman
Full-time employees

243
Address

420 3rd Ave
Gallipolis
OHIO
45631
Website

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

17404462631
Description

Ohio Valley Banc Corp. operates as a financial holding company, which engages in the provision of community banking services through its wholly owned subsidiary, Ohio Valley Bank Co. The company is headquartered in Gallipolis, Ohio and currently employs 300 full-time employees. The firm has a banking subsidiary, The Ohio Valley Bank Company (the Bank). The firm's financial service operations are aggregated in two segments: banking and consumer finance. The firm also owns nonbank subsidiaries, which include Loan Central, Inc., which engages in lending; Ohio Valley Financial Services Agency, LLC, which is used to facilitate the receipt of commissions on insurances sold by the Bank and Loan Central, and OVBC Captive, Inc., a limited purpose property and casualty insurance company. The firm is engaged in certain non-banking activities, such as securities underwriting and dealing activities, insurance agency and underwriting activities, and merchant banking/equity investment activities. The Bank is a financial institution offering a range of commercial and consumer banking services within southeastern Ohio, as well as western West Virginia.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

218 -- 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...