OVLY stock overview

Oak Valley Bancorp

OVLY IPO: 2003-10-15
27.58 (+1.01%)
133M market cap
4,873 trading days in total
OVLY Latest trading day: 2023-02-23

NasdaqCM
Finance
Major Banks
Mr. Christopher Courtney
188 full-time employees
Oakdale, CALIFORNIA

OVLY stock Buy and Hold Potential More info

INVESTMENT at 2003-10-15 open

OVLY open price was $6.62

1,000.00

Click to edit

HOLDING TIME

4872 trading days

19 years 136 days

TODAY'S WORTH — including dividends (22)

As of 2023-02-23 close price ($27.58)

4,581.07

Click to edit

ROI: +358.11% (4.58x) – ANNU: +8.17% (1.08x)

OVLY Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	22	2.19%	custom	2020-07-31

OVLY Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	94 4 shares on 2003-10-15 9 shares on 2023-02-23	2	0	2006-01-17On 2006-01-17 split factor was 3:2

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

OVLY Latest trading days

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

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		18.64	0.02	0.11	12,972	18.62	18.86	18.42	2.35	0.09	0.04
4873	2023-02-23	27.58	0.23	0.84	24,361	27.40	27.58	27.19	1.42	0.66	0.00
4872	2023-02-22	27.35	0.21	-0.76	4,808	27.60	27.62	27.35	0.98	-0.91	0.18
4871	2023-02-21	27.56	0.06	0.22	13,298	27.20	27.58	27.16	1.54	1.32	0.15
4870	2023-02-17	27.50	0.16	0.59	6,334	27.20	27.55	27.16	1.43	1.10	-1.09
4869	2023-02-16	27.34	0.13	0.48	12,609	27.04	27.45	27.04	1.52	1.11	-0.51
4868	2023-02-15	27.21	0.07	-0.26	6,672	27.58	27.89	27.12	2.79	-1.34	-0.62
4867	2023-02-14	27.28	0.12	-0.44	21,990	27.21	27.66	27.10	2.06	0.26	1.10
4866	2023-02-13	27.40	0.16	0.59	16,174	27.24	27.54	27.00	1.98	0.59	-0.69
4865	2023-02-10	27.24	0.03	0.11	15,523	27.25	27.25	26.99	0.95	-0.04	0.00
4864	2023-02-09	27.21	0.11	-0.40	24,086	27.48	27.70	27.21	1.78	-0.98	0.15
4863	2023-02-08	27.32	0.03	-0.11	17,727	27.35	27.97	27.20	2.82	-0.11	0.59
4862	2023-02-07	27.35	0.05	0.18	21,692	27.34	27.93	27.14	2.89	0.04	0.00
4861	2023-02-06	27.30	1.06	4.04	19,545	26.04	27.30	26.04	4.84	4.84	0.15
4860	2023-02-03	26.24	0.84	3.31	23,084	25.40	26.44	25.40	4.09	3.31	-0.76
4859	2023-02-02	25.40	0.03	0.12	75,520	25.49	25.50	25.04	1.80	-0.35	0.00
4858	2023-02-01	25.37	0.05	0.20	13,668	25.24	25.70	25.11	2.34	0.52	0.47
4857	2023-01-31	25.32	0.36	1.44	57,508	25.12	25.44	24.79	2.59	0.80	-0.32
4856	2023-01-30	24.96	0.16	0.65	10,697	25.00	25.27	24.74	2.12	-0.16	0.64
4855	2023-01-27	24.80	0.08	0.32	119,362	24.80	24.97	24.29	2.74	0.00	0.81
4854	2023-01-26	24.72	0.04	-0.16	9,698	24.56	25.10	24.56	2.20	0.65	0.32
4853	2023-01-25	24.76	0.01	-0.04	21,545	25.09	25.09	24.00	4.34	-1.32	-0.81
4852	2023-01-24	24.77	0.07	-0.28	53,518	24.81	25.37	24.58	3.18	-0.16	1.29
4851	2023-01-23	24.84	0.55	2.26	68,450	24.50	25.51	24.25	5.14	1.39	-0.12
4850	2023-01-20	24.29	0.16	0.66	26,261	23.99	24.29	23.91	1.58	1.25	0.86
4849	2023-01-19	24.13	0.07	0.29	8,842	24.00	24.30	23.90	1.67	0.54	-0.58
4848	2023-01-18	24.06	0.04	-0.17	28,053	23.99	24.26	23.89	1.54	0.29	-0.25
4847	2023-01-17	24.10	0.09	0.37	35,202	23.99	24.22	23.89	1.38	0.46	-0.46
4846	2023-01-13	24.01	0.03	0.13	25,664	23.95	24.20	23.77	1.80	0.25	-0.08
4845	2023-01-12	23.98	0.01	-0.04	11,605	24.05	24.19	23.75	1.83	-0.29	-0.13
4844	2023-01-11	23.99	0.14	-0.58	12,605	24.07	24.34	23.70	2.66	-0.33	0.25
4843	2023-01-10	24.13	0.06	-0.25	11,468	24.19	24.49	23.97	2.15	-0.25	-0.25
4842	2023-01-09	24.19	0.09	-0.37	17,321	24.51	24.90	23.99	3.71	-1.31	0.00
4841	2023-01-06	24.28	0.78	3.32	12,355	23.49	24.67	23.49	5.02	3.36	0.95
4840	2023-01-05	23.50	0.00	0.00	8,026	23.50	23.50	23.29	0.89	0.00	-0.04
4839	2023-01-04	23.50	0.77	3.39	14,360	22.84	23.67	22.54	4.95	2.89	0.00
4838	2023-01-03	22.73	0.08	0.35	8,250	22.50	22.85	22.50	1.56	1.02	0.48
4837	2022-12-30	22.65	0.30	1.34	5,557	22.59	22.65	22.35	1.33	0.27	-0.66
4836	2022-12-29	22.35	0.01	0.04	16,716	22.50	22.76	22.15	2.71	-0.67	1.07
4835	2022-12-28	22.34	0.00	0.00	2,617	22.50	22.52	22.14	1.69	-0.71	0.72
4834	2022-12-27	22.34	0.62	2.85	10,224	21.98	23.41	21.52	8.60	1.64	0.72
4833	2022-12-23	21.72	0.52	2.45	2,416	21.28	21.72	21.14	2.73	2.07	1.20
4832	2022-12-22	21.20	0.27	1.29	10,132	20.93	21.36	20.80	2.68	1.29	0.38
4831	2022-12-21	20.93	0.43	2.10	8,123	20.51	20.96	20.51	2.19	2.05	0.00
4830	2022-12-20	20.50	0.00	0.00	85,675	20.87	20.95	20.15	3.83	-1.77	0.05
4829	2022-12-19	20.50	0.01	-0.05	80,619	20.80	21.45	20.21	5.96	-1.44	1.80
4828	2022-12-16	20.51	0.49	-2.33	51,330	21.20	21.49	20.36	5.33	-3.25	1.41
4827	2022-12-15	21.00	0.00	0.00	95,960	21.21	21.79	21.00	3.72	-0.99	0.95
4826	2022-12-14	21.00	1.02	-4.63	109,243	21.85	21.93	20.89	4.76	-3.89	1.00
4825	2022-12-13	22.02	0.91	4.31	13,740	21.10	22.30	21.00	6.16	4.36	-0.77
4824	2022-12-12	21.11	0.51	2.48	8,640	20.49	21.60	20.49	5.42	3.03	-0.05
4823	2022-12-09	20.60	0.07	0.34	2,044	20.57	20.60	20.12	2.33	0.15	-0.53
4822	2022-12-08	20.53	0.42	2.09	26,932	20.13	20.54	19.60	4.67	1.99	0.19
4821	2022-12-07	20.11	0.03	0.15	9,950	19.92	20.39	19.66	3.66	0.95	0.10
4820	2022-12-06	20.08	0.48	2.45	34,328	19.60	20.19	19.60	3.01	2.45	-0.80
4819	2022-12-05	19.60	0.06	-0.31	3,285	19.50	19.80	19.50	1.54	0.51	0.00
4818	2022-12-02	19.66	0.29	1.50	2,053	19.50	19.93	19.50	2.21	0.82	-0.81
4817	2022-12-01	19.37	0.14	-0.72	31,530	19.80	19.80	18.96	4.24	-2.17	0.67
4816	2022-11-30	19.51	0.21	1.09	2,128	19.44	19.86	19.35	2.62	0.36	1.49
4815	2022-11-29	19.30	0.14	0.73	9,300	19.34	19.64	19.30	1.76	-0.21	0.73
4814	2022-11-28	19.16	0.17	-0.88	5,203	19.49	19.50	19.16	1.74	-1.69	0.94
4813	2022-11-25	19.33	0.17	-0.87	368	19.50	19.50	19.33	0.87	-0.87	0.83
4812	2022-11-23	19.50	0.07	-0.36	894	19.46	19.55	19.46	0.46	0.21	0.00
4811	2022-11-22	19.57	0.14	0.72	6,692	19.70	19.70	19.36	1.73	-0.66	-0.56
4810	2022-11-21	19.43	0.57	-2.85	7,491	19.61	19.61	19.00	3.11	-0.92	1.39
4809	2022-11-18	20.00	0.31	1.57	515	20.00	20.00	19.69	1.55	0.00	-1.95
4808	2022-11-17	19.69	0.11	-0.56	8,721	19.61	19.69	19.50	0.97	0.41	1.57
4807	2022-11-16	19.80	0.14	-0.70	652	19.80	19.95	19.80	0.76	0.00	-0.96
4806	2022-11-15	19.94	0.06	-0.30	14,876	19.92	20.00	19.64	1.81	0.10	-0.70
4805	2022-11-14	20.00	0.15	0.76	25,204	19.46	20.23	19.46	3.96	2.77	-0.40
4804	2022-11-11	19.85	0.10	-0.50	1,138	19.63	19.85	19.53	1.63	1.12	-1.96
4803	2022-11-10	19.95	0.70	3.64	1,660	19.60	19.95	19.50	2.30	1.79	-1.60
4802	2022-11-09	19.25	0.03	-0.16	4,458	19.00	19.67	18.86	4.26	1.32	1.82
4801	2022-11-08	19.28	0.23	1.21	2,922	19.06	19.54	19.06	2.52	1.15	-1.45
4800	2022-11-07	19.05	0.00	0.00	248	19.16	19.19	19.04	0.78	-0.57	0.05
4799	2022-11-04	19.05	0.11	-0.57	1,842	19.16	19.29	18.88	2.14	-0.57	0.58
4798	2022-11-03	19.16	0.09	-0.47	19,576	19.19	19.39	18.81	3.02	-0.16	0.00
4797	2022-11-02	19.25	0.53	-2.68	20,918	19.77	20.60	19.25	6.83	-2.63	-0.31
4796	2022-11-01	19.78	0.06	0.30	918	19.54	19.78	19.54	1.23	1.23	-0.05
4795	2022-10-31	19.72	0.09	-0.45	6,505	18.75	19.95	18.75	6.40	5.17	-0.91
4794	2022-10-28	19.81	0.30	1.54	1,078	19.60	19.81	19.47	1.73	1.07	-5.35
4793	2022-10-27	19.51	0.45	2.36	5,272	19.43	19.65	19.05	3.09	0.41	0.46
4792	2022-10-26	19.06	0.15	0.79	2,106	19.00	19.25	19.00	1.32	0.32	1.94
4791	2022-10-25	18.91	0.33	-1.72	5,324	19.25	19.71	18.84	4.52	-1.77	0.48
4790	2022-10-24	19.24	0.16	0.84	11,583	19.08	20.03	18.28	9.17	0.84	0.05
4789	2022-10-21	19.08	1.18	6.59	15,248	17.95	19.45	17.95	8.36	6.30	0.00
4788	2022-10-20	17.90	0.24	1.36	632	17.90	17.90	17.68	1.23	0.00	0.28
4787	2022-10-19	17.66	0.71	-3.86	1,783	17.89	18.08	17.66	2.35	-1.29	1.36
4786	2022-10-18	18.37	0.42	2.34	1,206	17.82	18.37	17.82	3.09	3.09	-2.61
4785	2022-10-17	17.95	0.14	-0.77	1,487	18.14	18.21	17.79	2.32	-1.05	-0.72
4784	2022-10-14	18.09	0.28	1.57	7,100	17.92	18.49	17.92	3.18	0.95	0.28
4783	2022-10-13	17.81	0.43	-2.36	1,101	17.39	18.14	17.39	4.31	2.42	0.62
4782	2022-10-12	18.24	0.59	3.34	603	18.24	18.24	17.69	3.02	0.00	-4.66
4781	2022-10-11	17.65	0.03	0.17	1,668	17.77	17.77	17.65	0.68	-0.68	3.34
4780	2022-10-10	17.62	0.02	0.11	8,301	18.49	18.49	17.51	5.30	-4.71	0.85
4779	2022-10-07	17.60	0.27	-1.51	3,995	17.81	17.88	17.60	1.57	-1.18	5.06
4778	2022-10-06	17.87	0.07	0.39	4,188	17.77	18.34	17.77	3.21	0.56	-0.34
4777	2022-10-05	17.80	0.12	-0.67	7,523	17.93	18.24	17.80	2.45	-0.73	-0.17
4776	2022-10-04	17.92	0.01	0.06	812	18.35	18.35	17.92	2.34	-2.34	0.06
4775	2022-10-03	17.91	0.04	0.22	2,973	17.95	18.09	17.88	1.17	-0.22	2.46
4774	2022-09-30	17.87	0.20	-1.11	2,466	17.84	18.01	17.84	0.95	0.17	0.45
4773	2022-09-29	18.07	0.17	0.95	626	18.07	18.07	17.86	1.16	0.00	-1.27
4772	2022-09-28	17.90	0.06	-0.33	1,382	18.11	18.11	17.90	1.16	-1.16	0.95
4771	2022-09-27	17.96	0.21	-1.16	1,711	17.96	18.11	17.88	1.28	0.00	0.84
4770	2022-09-26	18.17	0.19	-1.03	30,683	18.20	18.20	17.90	1.65	-0.16	-1.16
4769	2022-09-23	18.36	0.17	0.93	1,407	18.16	18.36	18.10	1.43	1.10	-0.87
4768	2022-09-22	18.19	0.63	-3.35	1,134	18.42	18.50	18.19	1.68	-1.25	-0.16
4767	2022-09-21	18.82	0.08	0.43	1,750	18.32	18.82	18.32	2.73	2.73	-2.13
4766	2022-09-20	18.74	0.00	0.00	29,717	18.40	18.74	18.29	2.45	1.85	-2.24
4765	2022-09-19	18.74	0.25	1.35	38,069	18.54	18.74	18.30	2.37	1.08	-1.81
4764	2022-09-16	18.49	0.13	-0.70	41,716	18.52	18.52	18.25	1.46	-0.16	0.27
4763	2022-09-15	18.62	0.23	1.25	19,080	18.45	18.62	18.18	2.38	0.92	-0.54
4762	2022-09-14	18.39	0.31	1.71	23,703	18.12	18.39	18.12	1.49	1.49	0.33
4761	2022-09-13	18.08	0.02	-0.11	5,182	18.11	18.21	18.08	0.72	-0.17	0.22
4760	2022-09-12	18.10	0.02	-0.11	6,893	18.10	18.38	18.10	1.55	0.00	0.06
4759	2022-09-09	18.12	0.07	-0.38	3,510	18.12	18.39	18.12	1.49	0.00	-0.11
4758	2022-09-08	18.19	0.14	-0.76	12,553	18.08	18.38	18.08	1.66	0.61	-0.38
4757	2022-09-07	18.33	0.19	1.05	13,995	18.09	18.35	18.08	1.49	1.33	-1.36
4756	2022-09-06	18.14	0.06	0.33	15,596	18.18	18.27	18.12	0.83	-0.22	-0.28
4755	2022-09-02	18.08	0.03	-0.17	5,667	18.09	18.32	18.08	1.33	-0.06	0.55
4754	2022-09-01	18.11	0.02	0.11	635	18.11	18.11	18.08	0.17	0.00	-0.11
4753	2022-08-31	18.09	0.24	-1.31	2,511	18.08	18.09	18.08	0.06	0.06	0.11
4752	2022-08-30	18.33	0.27	1.50	264	18.14	18.33	18.14	1.05	1.05	-1.36
4751	2022-08-29	18.06	0.22	-1.20	1,070	18.10	18.15	18.06	0.50	-0.22	0.44
4750	2022-08-26	18.28	0.00	0.00	205	18.21	18.35	18.21	0.77	0.38	-0.98
4749	2022-08-25	18.28	0.00	0.00	84	18.25	18.33	18.25	0.44	0.16	-0.38
4748	2022-08-24	18.28	0.08	0.44	2,499	18.21	18.28	17.97	1.70	0.38	-0.16
4747	2022-08-23	18.20	0.00	0.00	197	18.17	18.20	18.17	0.17	0.17	0.05
4746	2022-08-22	18.20	0.05	0.28	816	18.15	18.20	18.15	0.28	0.28	-0.16
4745	2022-08-19	18.15	0.02	-0.11	865	18.15	18.15	18.11	0.22	0.00	0.00
4744	2022-08-18	18.17	0.22	-1.20	736	18.32	18.38	18.17	1.15	-0.82	-0.11
4743	2022-08-17	18.39	0.09	0.49	514	18.39	18.39	18.25	0.76	0.00	-0.38
4742	2022-08-16	18.30	0.18	-0.97	1,188	18.48	18.48	18.30	0.97	-0.97	0.49
4741	2022-08-15	18.48	0.01	-0.05	1,286	18.47	18.48	18.32	0.87	0.05	0.00
4740	2022-08-12	18.49	0.28	1.54	5,452	18.34	18.50	18.21	1.58	0.82	-0.11
4739	2022-08-11	18.21	0.10	-0.55	833	18.25	18.33	18.21	0.66	-0.22	0.71
4738	2022-08-10	18.31	0.20	1.10	426	18.33	18.33	18.31	0.11	-0.11	-0.33
4737	2022-08-09	18.11	0.07	-0.39	2,491	18.18	18.18	18.11	0.39	-0.39	1.21
4736	2022-08-08	18.18	0.07	0.39	3,013	18.35	18.35	18.18	0.93	-0.93	0.00
4735	2022-08-05	18.11	0.25	1.40	33,263	18.01	18.20	18.01	1.05	0.56	1.33
4734	2022-08-04	17.86	0.38	-2.08	13,081	18.12	18.12	17.69	2.37	-1.43	0.84
4733	2022-08-03	18.24	0.12	0.66	32,790	18.01	18.24	18.01	1.28	1.28	-0.66
4732	2022-08-02	18.12	0.18	-0.98	872	18.10	18.18	18.10	0.44	0.11	-0.61
4731	2022-08-01	18.30	0.31	1.72	6,365	18.34	18.34	18.00	1.85	-0.22	-1.09
4730	2022-07-29	17.99	0.11	-0.61	15,616	17.87	18.20	17.87	1.85	0.67	1.95
4729	2022-07-28	18.10	0.05	0.28	3,434	18.10	18.25	18.00	1.38	0.00	-1.27
4728	2022-07-27	18.05	0.05	0.28	6,089	18.00	18.15	18.00	0.83	0.28	0.28
4727	2022-07-26	18.00	0.24	-1.32	5,679	17.55	18.10	17.55	3.13	2.56	0.00
4726	2022-07-25	18.24	0.19	1.05	511	17.96	18.24	17.62	3.45	1.56	-3.78
4725	2022-07-22	18.05	0.18	1.01	4,260	17.65	18.05	17.65	2.27	2.27	-0.50
4724	2022-07-21	17.87	0.42	2.41	81	17.45	17.87	17.31	3.21	2.41	-1.23
4723	2022-07-20	17.45	0.00	0.00	300	17.45	17.45	17.39	0.34	0.00	0.00
4722	2022-07-19	17.45	0.03	0.17	2,047	17.41	17.52	17.40	0.69	0.23	0.00
4721	2022-07-18	17.42	0.32	-1.80	5,064	17.50	17.59	17.25	1.94	-0.46	-0.06
4720	2022-07-15	17.74	0.13	0.74	153	17.71	17.74	17.71	0.17	0.17	-1.35
4719	2022-07-14	17.61	0.29	-1.62	290	17.75	17.75	17.61	0.79	-0.79	0.57
4718	2022-07-13	17.90	0.18	-1.00	1,699	18.13	18.13	17.90	1.27	-1.27	-0.84
4717	2022-07-12	18.08	0.08	0.44	1,586	18.06	18.08	17.81	1.50	0.11	0.28
4716	2022-07-11	18.00	0.34	1.93	6,455	17.74	18.09	17.49	3.38	1.47	0.33
4715	2022-07-08	17.66	0.36	2.08	1,714	17.56	17.66	17.26	2.28	0.57	0.45
4714	2022-07-07	17.30	0.18	-1.03	1,875	17.60	17.60	17.11	2.78	-1.70	1.50
4713	2022-07-06	17.48	0.02	-0.11	2,644	17.67	17.78	17.13	3.68	-1.08	0.69
4712	2022-07-05	17.50	0.05	-0.28	5,082	17.34	17.63	17.34	1.67	0.92	0.97
4711	2022-07-01	17.55	0.35	2.03	2,485	17.32	17.55	17.32	1.33	1.33	-1.20
4710	2022-06-30	17.20	0.07	0.41	1,983	17.05	17.20	17.05	0.88	0.88	0.70
4709	2022-06-29	17.13	0.98	-5.41	23,917	18.20	18.20	16.76	7.91	-5.88	-0.47
4708	2022-06-28	18.11	0.17	0.95	971	18.19	18.19	18.11	0.44	-0.44	0.50
4707	2022-06-27	17.94	0.39	2.22	5,089	17.65	17.99	17.62	2.10	1.64	1.39
4706	2022-06-24	17.55	0.13	-0.74	6,969	17.70	18.00	17.27	4.12	-0.85	0.57
4705	2022-06-23	17.68	0.32	-1.78	1,709	17.51	17.81	17.51	1.71	0.97	0.11
4704	2022-06-22	18.00	0.03	0.17	10,448	17.97	18.00	17.79	1.17	0.17	-2.72
4703	2022-06-21	17.97	0.03	0.17	5,933	17.72	17.97	17.10	4.91	1.41	0.00
4702	2022-06-17	17.94	0.40	2.28	19,069	17.55	17.94	17.46	2.74	2.22	-1.23
4701	2022-06-16	17.54	0.41	2.39	12,492	17.39	17.54	16.82	4.14	0.86	0.06
4700	2022-06-15	17.13	0.38	2.27	6,954	17.00	17.13	16.52	3.59	0.76	1.52
4699	2022-06-14	16.75	0.05	-0.30	1,402	16.73	17.26	16.62	3.83	0.12	1.49
4698	2022-06-13	16.80	0.05	-0.30	1,146	16.96	16.96	16.73	1.36	-0.94	-0.42
4697	2022-06-10	16.85	0.05	0.30	585	16.85	16.85	16.77	0.47	0.00	0.65
4696	2022-06-09	16.80	0.32	-1.87	584	16.80	17.06	16.80	1.55	0.00	0.30
4695	2022-06-08	17.12	0.15	0.88	1,790	17.14	17.14	16.80	1.98	-0.12	-1.87
4694	2022-06-07	16.97	0.28	-1.62	2,732	17.21	17.21	16.94	1.57	-1.39	1.00
4693	2022-06-06	17.25	0.17	1.00	1,149	17.25	17.43	16.77	3.83	0.00	-0.23
4692	2022-06-03	17.08	0.00	0.00	134	17.15	17.18	17.08	0.58	-0.41	1.00
4691	2022-06-02	17.08	0.08	-0.47	961	17.15	17.15	17.00	0.87	-0.41	0.41
4690	2022-06-01	17.16	0.16	0.94	220	17.16	17.16	16.83	1.92	0.00	-0.06
4689	2022-05-31	17.00	0.14	0.83	6,230	16.98	17.01	16.79	1.30	0.12	0.94
4688	2022-05-27	16.86	0.04	0.24	1,782	16.83	17.49	16.76	4.34	0.18	0.71
4687	2022-05-26	16.82	0.37	-2.15	1,293	17.00	17.26	16.82	2.59	-1.06	0.06
4686	2022-05-25	17.19	0.04	0.23	1,563	17.01	17.19	16.97	1.29	1.06	-1.11
4685	2022-05-24	17.15	0.01	-0.06	215	17.15	17.24	17.01	1.34	0.00	-0.82
4684	2022-05-23	17.16	0.16	0.94	329	17.16	17.16	17.00	0.93	0.00	-0.06
4683	2022-05-20	17.00	0.25	-1.45	825	17.16	17.19	17.00	1.11	-0.93	0.94
4682	2022-05-19	17.25	0.17	1.00	101,472	17.25	17.25	17.08	0.99	0.00	-0.52
4681	2022-05-18	17.08	0.17	-0.99	861	17.16	17.23	17.06	0.99	-0.47	1.00
4680	2022-05-17	17.25	0.04	0.23	1,406	17.43	17.43	17.11	1.84	-1.03	-0.52
4679	2022-05-16	17.21	0.02	-0.12	650	17.33	17.38	17.21	0.98	-0.69	1.28
4678	2022-05-13	17.23	0.32	-1.82	921	17.24	17.47	17.23	1.39	-0.06	0.58
4677	2022-05-12	17.55	0.05	-0.28	685	17.52	17.55	17.30	1.43	0.17	-1.77
4676	2022-05-11	17.60	0.03	0.17	1,286	17.41	17.60	17.18	2.41	1.09	-0.45
4675	2022-05-10	17.57	0.08	0.46	749	17.57	17.57	17.18	2.22	0.00	-0.91
4674	2022-05-09	17.49	0.08	0.46	22,758	17.25	17.73	17.19	3.13	1.39	0.46
4673	2022-05-06	17.41	0.09	-0.51	273	17.41	17.41	17.26	0.86	0.00	-0.92
4672	2022-05-05	17.50	0.00	0.00	65	17.30	17.50	17.30	1.16	1.16	-0.51
4671	2022-05-04	17.50	0.10	0.57	1,287	17.25	17.50	17.25	1.45	1.45	-1.14
4670	2022-05-03	17.40	0.10	-0.57	224	17.40	17.46	17.30	0.92	0.00	-0.86
4669	2022-05-02	17.50	0.02	0.11	894	17.40	17.50	17.30	1.15	0.57	-0.57
4668	2022-04-29	17.48	0.02	0.11	1,431	17.35	17.48	17.35	0.75	0.75	-0.46
4667	2022-04-28	17.46	0.30	-1.69	8,201	17.71	17.71	17.41	1.69	-1.41	-0.63
4666	2022-04-27	17.76	0.26	1.49	546	17.76	17.76	17.50	1.46	0.00	-0.28
4665	2022-04-26	17.50	0.00	0.00	683	17.73	17.73	17.50	1.30	-1.30	1.49
4664	2022-04-25	17.50	0.10	-0.57	127	17.50	17.50	17.50	0.00	0.00	1.31
4663	2022-04-22	17.60	0.00	0.00	206	17.60	17.60	17.50	0.57	0.00	-0.57
4662	2022-04-21	17.60	0.08	0.46	1,230	17.50	17.66	17.50	0.91	0.57	0.00
4661	2022-04-20	17.52	0.21	-1.18	469	17.73	17.73	17.52	1.18	-1.18	-0.11
4660	2022-04-19	17.73	0.07	-0.39	604	17.73	17.73	17.51	1.24	0.00	0.00
4659	2022-04-18	17.80	0.20	-1.11	3,437	17.88	18.16	17.77	2.18	-0.45	-0.39
4658	2022-04-14	18.00	0.19	1.07	5,033	17.85	18.25	17.85	2.24	0.84	-0.67
4657	2022-04-13	17.81	0.19	-1.06	4,423	18.21	18.21	17.81	2.20	-2.20	0.22
4656	2022-04-12	18.00	0.11	-0.61	2,892	18.10	18.26	17.90	1.99	-0.55	1.17
4655	2022-04-11	18.11	0.00	0.00	696	18.14	18.20	18.11	0.50	-0.17	-0.06
4654	2022-04-08	18.11	0.09	-0.49	57	18.16	18.16	18.11	0.28	-0.28	0.17
4653	2022-04-07	18.20	0.12	-0.66	2,479	18.29	18.49	18.20	1.59	-0.49	-0.22
4652	2022-04-06	18.32	0.19	-1.03	4,537	18.31	18.40	18.30	0.55	0.05	-0.16
4651	2022-04-05	18.51	0.17	0.93	4,718	18.54	18.54	18.30	1.29	-0.16	-1.08
4650	2022-04-04	18.34	0.04	0.22	61,752	18.59	18.64	18.26	2.04	-1.34	1.09
4649	2022-04-01	18.30	0.15	-0.81	17,301	18.40	18.59	18.04	2.99	-0.54	1.58
4648	2022-03-31	18.45	0.05	-0.27	31,380	18.45	18.54	18.45	0.49	0.00	-0.27
4647	2022-03-30	18.50	0.02	0.11	882	18.48	18.69	18.48	1.14	0.11	-0.27
4646	2022-03-29	18.48	0.15	-0.81	641	18.48	18.48	18.48	0.00	0.00	0.00
4645	2022-03-28	18.63	0.12	-0.64	518	18.50	18.84	18.48	1.95	0.70	-0.81
4644	2022-03-25	18.75	0.27	1.46	759	18.63	18.75	18.48	1.45	0.64	-1.33
4643	2022-03-24	18.48	0.05	-0.27	710	18.48	18.60	18.48	0.65	0.00	0.81
4642	2022-03-23	18.53	0.06	0.32	2,597	18.50	18.53	18.23	1.62	0.16	-0.27
4641	2022-03-22	18.47	0.28	1.54	1,991	18.35	18.63	18.14	2.67	0.65	0.16
4640	2022-03-21	18.19	0.69	-3.65	14,058	18.80	19.10	18.13	5.16	-3.24	0.88
4639	2022-03-18	18.88	0.43	2.33	5,879	18.43	18.88	18.43	2.44	2.44	-0.42
4638	2022-03-17	18.45	0.21	1.15	2,453	18.39	18.56	18.26	1.63	0.33	-0.11
4637	2022-03-16	18.24	0.37	-1.99	4,991	18.19	18.41	18.19	1.21	0.27	0.82
4636	2022-03-15	18.61	0.09	-0.48	656	18.61	18.73	18.61	0.64	0.00	-2.26
4635	2022-03-14	18.70	0.03	-0.16	2,418	18.36	18.73	18.25	2.61	1.85	-0.48
4634	2022-03-11	18.73	0.22	1.19	2,560	18.78	18.93	18.43	2.66	-0.27	-1.98
4633	2022-03-10	18.51	0.07	0.38	1,014	18.21	18.52	18.21	1.70	1.65	1.46
4632	2022-03-09	18.44	0.29	1.60	2,637	18.19	18.44	18.19	1.37	1.37	-1.25
4631	2022-03-08	18.15	0.10	0.55	2,849	18.09	18.30	17.93	2.05	0.33	0.22
4630	2022-03-07	18.05	0.25	-1.37	29,768	18.00	18.44	18.00	2.44	0.28	0.22
4629	2022-03-04	18.30	0.59	-3.12	17,873	18.50	18.89	18.10	4.27	-1.08	-1.64
4628	2022-03-03	18.89	0.13	0.69	1,076	18.55	18.89	18.50	2.10	1.83	-2.06
4627	2022-03-02	18.76	0.04	-0.21	198	18.80	18.88	18.76	0.64	-0.21	-1.12
4626	2022-03-01	18.80	0.20	-1.05	10,250	19.00	19.14	18.50	3.37	-1.05	0.00
4625	2022-02-28	19.00	0.14	-0.73	615	19.14	19.14	19.00	0.73	-0.73	0.00
4624	2022-02-25	19.14	0.25	-1.29	1,726	19.10	19.15	19.01	0.73	0.21	0.00
4623	2022-02-24	19.39	0.39	2.05	675	19.39	19.39	19.02	1.91	0.00	-1.50
4622	2022-02-23	19.00	0.00	0.00	1,650	19.00	19.06	19.00	0.32	0.00	2.05
4621	2022-02-22	19.00	0.00	0.00	1,677	19.01	19.39	19.00	2.05	-0.05	0.00
4620	2022-02-18	19.00	0.22	-1.14	1,347	19.22	19.39	19.00	2.03	-1.14	0.05
4619	2022-02-17	19.22	0.62	3.33	1,688	19.00	19.44	19.00	2.32	1.16	0.00
4618	2022-02-16	18.60	0.50	-2.62	886	18.87	18.80	18.60	1.06	-1.43	2.15
4617	2022-02-15	19.10	0.44	2.36	1,739	18.89	19.16	18.85	1.64	1.11	-1.20
4616	2022-02-14	18.66	0.22	-1.17	1,905	19.22	19.39	18.51	4.58	-2.91	1.23
4615	2022-02-11	18.88	0.61	-3.13	9,355	19.75	19.75	18.88	4.41	-4.41	1.80
4614	2022-02-10	19.49	0.13	-0.66	991	19.00	19.49	19.03	2.42	2.58	1.33
4613	2022-02-09	19.62	1.27	6.92	995	19.34	19.62	18.36	6.51	1.45	-3.16
4612	2022-02-08	18.35	0.02	0.11	2,760	18.35	18.35	18.25	0.54	0.00	5.40
4611	2022-02-07	18.33	0.08	0.44	1,582	18.32	18.35	18.11	1.31	0.05	0.11
4610	2022-02-04	18.25	0.15	0.83	2,241	18.18	18.25	18.18	0.39	0.39	0.38
4609	2022-02-03	18.10	0.15	-0.82	6,595	18.20	18.20	18.00	1.10	-0.55	0.44
4608	2022-02-02	18.25	0.01	-0.05	3,251	18.00	18.25	18.00	1.39	1.39	-0.27
4607	2022-02-01	18.26	0.04	0.22	883	18.12	18.27	17.91	1.99	0.77	-1.42
4606	2022-01-31	18.22	0.37	2.07	936	17.85	18.38	17.85	2.97	2.07	-0.55
4605	2022-01-28	17.85	0.12	-0.67	2,689	17.78	18.08	17.78	1.69	0.39	0.00
4604	2022-01-27	17.97	0.08	-0.44	1,799	17.90	18.00	17.79	1.17	0.39	-1.06
4603	2022-01-26	18.05	0.05	0.28	4,499	18.01	18.40	17.80	3.33	0.22	-0.83
4602	2022-01-25	18.00	0.03	0.17	10,720	17.75	18.00	17.75	1.41	1.41	0.06
4601	2022-01-24	17.97	0.46	2.63	19,967	17.75	17.98	17.65	1.86	1.24	-1.22
4600	2022-01-21	17.51	0.09	-0.51	1,070	17.55	17.70	17.51	1.08	-0.23	1.37
4599	2022-01-20	17.60	0.35	-1.95	4,452	17.68	17.77	17.51	1.47	-0.45	-0.28
4598	2022-01-19	17.95	0.02	-0.11	1,254	17.80	17.95	17.65	1.69	0.84	-1.50
4597	2022-01-18	17.97	0.03	-0.17	678	17.98	17.98	17.97	0.06	-0.06	-0.95
4596	2022-01-14	18.00	0.11	0.61	3,064	17.90	18.00	17.70	1.68	0.56	-0.11
4595	2022-01-13	17.89	0.04	-0.22	3,956	17.85	17.89	17.70	1.06	0.22	0.06
4594	2022-01-12	17.93	0.37	2.11	12,965	17.64	17.93	17.50	2.44	1.64	-0.45
4593	2022-01-11	17.56	0.04	0.23	10,205	17.75	17.75	17.50	1.41	-1.07	0.46
4592	2022-01-10	17.52	0.16	-0.90	8,010	17.72	17.88	17.50	2.14	-1.13	1.31
4591	2022-01-07	17.68	0.09	-0.51	6,148	17.82	17.99	17.65	1.91	-0.79	0.23
4590	2022-01-06	17.77	0.36	2.07	17,727	17.67	17.98	17.44	3.06	0.57	0.28
4589	2022-01-05	17.41	0.34	-1.92	9,007	17.73	17.73	17.36	2.09	-1.80	1.49
4588	2022-01-04	17.75	0.50	2.90	3,046	17.52	17.75	17.32	2.45	1.31	-0.11
4587	2022-01-03	17.25	0.15	-0.86	1,058	17.52	17.53	17.25	1.60	-1.54	1.57
4586	2021-12-31	17.40	0.15	0.87	2,024	17.25	17.40	17.25	0.87	0.87	0.69
4585	2021-12-30	17.25	0.28	-1.60	1,317	17.31	17.38	17.25	0.75	-0.35	0.00
4584	2021-12-29	17.53	0.13	0.75	763	17.53	17.53	17.33	1.14	0.00	-1.25
4583	2021-12-28	17.40	0.10	0.58	1,206	17.40	17.40	17.34	0.34	0.00	0.75
4582	2021-12-27	17.30	0.03	0.17	1,004	17.27	17.33	17.27	0.35	0.17	0.58
4581	2021-12-23	17.27	0.00	0.00	1,093	17.22	17.63	17.22	2.38	0.29	0.00
4580	2021-12-22	17.27	0.23	-1.31	161	17.49	17.50	17.27	1.32	-1.26	-0.29
4579	2021-12-21	17.50	0.16	0.92	1,926	17.49	17.50	17.32	1.03	0.06	-0.06
4578	2021-12-20	17.34	0.01	-0.06	3,329	17.27	17.34	17.16	1.04	0.41	0.87
4577	2021-12-17	17.35	0.00	0.00	3,191	17.20	17.35	17.20	0.87	0.87	-0.46
4576	2021-12-16	17.35	0.03	-0.17	979	17.23	17.35	17.22	0.75	0.70	-0.86
4575	2021-12-15	17.38	0.12	0.70	25,264	17.20	17.39	17.20	1.10	1.05	-0.86
4574	2021-12-14	17.26	0.05	0.29	15,594	17.23	17.41	17.20	1.22	0.17	-0.35
4573	2021-12-13	17.21	0.43	-2.44	5,461	17.80	17.80	17.21	3.31	-3.31	0.12
4572	2021-12-10	17.64	0.16	0.92	3,071	17.45	17.80	17.33	2.69	1.09	0.91
4571	2021-12-09	17.48	0.13	-0.74	6,987	17.41	17.84	17.41	2.47	0.40	-0.17
4570	2021-12-08	17.61	0.00	0.00	3,805	17.85	17.85	17.61	1.34	-1.34	-1.14
4569	2021-12-07	17.61	0.06	0.34	8,085	17.73	18.30	17.57	4.12	-0.68	1.36
4568	2021-12-06	17.55	0.25	1.45	4,210	17.90	17.97	17.37	3.35	-1.96	1.03
4567	2021-12-03	17.30	0.18	-1.03	30,829	17.30	17.39	17.30	0.52	0.00	3.47
4566	2021-12-02	17.48	0.27	1.57	2,492	17.32	17.49	17.24	1.44	0.92	-1.03
4565	2021-12-01	17.21	0.28	-1.60	3,754	17.22	17.55	17.21	1.97	-0.06	0.64
4564	2021-11-30	17.49	0.27	1.57	15,114	17.20	17.49	17.16	1.92	1.69	-1.54
4563	2021-11-29	17.22	0.10	-0.58	18,879	17.72	17.72	17.22	2.82	-2.82	-0.12
4562	2021-11-26	17.32	0.38	-2.15	648	17.32	17.32	17.31	0.06	0.00	2.31
4561	2021-11-24	17.70	0.39	2.25	7,337	17.55	17.70	17.31	2.22	0.85	-2.15
4560	2021-11-23	17.31	0.15	-0.86	3,868	17.25	17.55	17.25	1.74	0.35	1.39
4559	2021-11-22	17.46	0.00	0.00	280	17.46	17.46	17.46	0.00	0.00	-1.20
4558	2021-11-19	17.46	0.31	-1.74	1,883	18.11	18.11	17.41	3.87	-3.59	0.00
4557	2021-11-18	17.77	0.33	-1.82	3,598	17.98	18.10	17.77	1.84	-1.17	1.91
4556	2021-11-17	18.10	0.02	-0.11	5,184	18.11	18.12	17.93	1.05	-0.06	-0.66
4555	2021-11-16	18.12	0.02	-0.11	1,842	18.11	18.25	18.11	0.77	0.06	-0.06
4554	2021-11-15	18.14	0.04	0.22	1,799	18.14	18.29	18.14	0.83	0.00	-0.17
4553	2021-11-12	18.10	0.20	-1.09	3,473	18.10	18.28	17.96	1.77	0.00	0.22
4552	2021-11-11	18.30	0.36	2.01	4,005	18.03	18.30	17.93	2.05	1.50	-1.09
4551	2021-11-10	17.94	0.06	-0.33	8,714	18.08	18.35	17.88	2.60	-0.77	0.50
4550	2021-11-09	18.00	0.15	-0.83	4,215	18.22	18.22	17.95	1.48	-1.21	0.44
4549	2021-11-08	18.15	0.38	2.14	1,705	17.90	18.15	17.90	1.40	1.40	0.39
4548	2021-11-05	17.77	0.22	-1.22	9,889	17.77	17.90	17.77	0.73	0.00	0.73
4547	2021-11-04	17.99	0.18	1.01	8,392	17.59	18.00	17.59	2.33	2.27	-1.22
4546	2021-11-03	17.81	0.07	0.39	6,620	17.50	17.81	17.50	1.77	1.77	-1.24
4545	2021-11-02	17.74	0.58	3.38	1,605	17.16	17.74	17.16	3.38	3.38	-1.35
4544	2021-11-01	17.16	0.09	-0.52	15,418	17.16	17.68	17.15	3.09	0.00	0.00
4543	2021-10-29	17.25	0.11	-0.63	13,609	17.49	17.60	17.25	2.00	-1.37	-0.52
4542	2021-10-28	17.36	0.17	-0.97	11,477	17.50	17.69	17.36	1.89	-0.80	0.75
4541	2021-10-27	17.53	0.16	-0.90	5,950	17.60	17.60	17.50	0.57	-0.40	-0.17
4540	2021-10-26	17.69	0.04	0.23	6,345	17.65	17.70	17.65	0.28	0.23	-0.51
4539	2021-10-25	17.65	0.15	0.86	8,429	17.65	17.66	17.65	0.06	0.00	0.00
4538	2021-10-22	17.50	0.03	-0.17	8,414	17.92	17.92	17.50	2.34	-2.34	0.86
4537	2021-10-21	17.53	0.07	0.40	2,043	17.45	17.54	17.45	0.52	0.46	2.22
4536	2021-10-20	17.46	0.55	-3.05	23,855	18.00	18.20	17.45	4.17	-3.00	-0.06
4535	2021-10-19	18.01	0.21	1.18	628	18.01	18.01	17.80	1.17	0.00	-0.06
4534	2021-10-18	17.80	0.22	-1.22	577	17.80	17.93	17.69	1.35	0.00	1.18
4533	2021-10-15	18.02	0.32	1.81	2,019	17.90	18.02	17.76	1.45	0.67	-1.22
4532	2021-10-14	17.70	0.00	0.00	316	17.89	17.89	17.77	0.67	-1.06	1.13
4531	2021-10-13	17.70	0.48	-2.64	552	18.07	18.07	17.70	2.05	-2.05	1.07
4530	2021-10-12	18.18	0.33	1.85	355	18.20	18.20	17.63	3.13	-0.11	-0.61
4529	2021-10-11	17.85	0.15	0.85	9,867	17.80	17.87	17.62	1.40	0.28	1.96
4528	2021-10-08	17.70	0.17	-0.95	5,150	17.73	17.73	17.70	0.17	-0.17	0.56
4527	2021-10-07	17.87	0.11	-0.61	3,428	17.83	17.95	17.62	1.85	0.22	-0.78
4526	2021-10-06	17.98	0.00	0.00	234	17.51	17.51	17.51	0.00	2.68	-0.83
4525	2021-10-05	17.98	0.48	2.74	7,065	17.65	17.98	17.65	1.87	1.87	-2.61
4524	2021-10-04	17.50	0.00	0.00	3,161	17.65	17.65	17.50	0.85	-0.85	0.86
4523	2021-10-01	17.50	0.04	-0.23	2,683	17.55	17.62	17.50	0.68	-0.28	0.86
4522	2021-09-30	17.54	0.00	0.00	707	17.54	17.54	17.54	0.00	0.00	0.06
4521	2021-09-29	17.54	0.05	-0.28	796	17.52	17.80	17.52	1.60	0.11	0.00
4520	2021-09-28	17.59	0.38	-2.11	805	17.98	17.98	17.59	2.17	-2.17	-0.40
4519	2021-09-27	17.97	0.26	1.47	592	18.38	18.38	17.97	2.23	-2.23	0.06
4518	2021-09-24	17.71	0.04	0.23	39	17.71	17.71	17.71	0.00	0.00	3.78
4517	2021-09-23	17.67	0.32	-1.78	6,577	17.84	17.89	17.60	1.63	-0.95	0.23
4516	2021-09-22	17.99	0.01	-0.06	1,016	17.99	17.99	17.71	1.56	0.00	-0.83
4515	2021-09-21	18.00	0.32	1.81	3,773	18.30	18.30	17.77	2.90	-1.64	-0.06
4514	2021-09-20	17.68	0.51	-2.80	12,132	17.62	18.34	17.53	4.60	0.34	3.51
4513	2021-09-17	18.19	0.69	3.94	8,002	17.52	18.63	17.36	7.25	3.82	-3.13
4512	2021-09-16	17.50	0.10	-0.57	1,278	17.50	17.64	17.50	0.80	0.00	0.11
4511	2021-09-15	17.60	0.10	0.57	3,423	17.50	17.73	17.50	1.31	0.57	-0.57
4510	2021-09-14	17.50	0.01	-0.06	3,200	17.55	17.77	17.50	1.54	-0.28	0.00
4509	2021-09-13	17.51	0.01	0.06	2,922	17.12	17.75	17.12	3.68	2.28	0.23
4508	2021-09-10	17.50	0.11	-0.62	2,633	17.70	17.87	17.18	3.90	-1.13	-2.17
4507	2021-09-09	17.61	0.11	0.63	19,221	17.47	17.87	17.41	2.63	0.80	0.51
4506	2021-09-08	17.50	0.53	-2.94	3,510	17.71	17.89	17.41	2.71	-1.19	-0.17
4505	2021-09-07	18.03	0.36	2.04	2,130	17.53	18.04	17.37	3.82	2.85	-1.77
4504	2021-09-03	17.67	0.18	-1.01	463	17.67	17.75	17.60	0.85	0.00	-0.79
4503	2021-09-02	17.85	0.39	2.23	4,301	17.62	17.89	17.59	1.70	1.31	-1.01
4502	2021-09-01	17.46	0.01	0.06	2,571	17.51	17.70	17.46	1.37	-0.29	0.92
4501	2021-08-31	17.45	0.15	-0.85	3,338	17.50	17.70	17.45	1.43	-0.29	0.34
4500	2021-08-30	17.60	0.10	-0.56	9,953	17.89	17.96	17.58	2.12	-1.62	-0.57
4499	2021-08-27	17.70	0.12	0.68	4,027	17.68	17.70	17.54	0.90	0.11	1.07
4498	2021-08-26	17.58	0.10	-0.57	9,436	17.50	17.61	17.50	0.63	0.46	0.57
4497	2021-08-25	17.68	0.12	-0.67	2,268	17.71	17.79	17.68	0.62	-0.17	-1.02
4496	2021-08-24	17.80	0.10	-0.56	7,697	18.07	18.07	17.61	2.55	-1.49	-0.51
4495	2021-08-23	17.90	0.56	-3.03	13,666	18.07	18.41	17.80	3.38	-0.94	0.95
4494	2021-08-20	18.46	0.56	3.13	1,240	17.97	18.46	17.97	2.73	2.73	-2.11
4493	2021-08-19	17.90	0.48	-2.61	7,046	18.28	18.55	17.69	4.70	-2.08	0.39
4492	2021-08-18	18.38	0.24	1.32	1,134	18.17	18.57	18.17	2.20	1.16	-0.54
4491	2021-08-17	18.14	0.56	-2.99	2,562	18.40	18.40	17.73	3.64	-1.41	0.17
4490	2021-08-16	18.70	0.59	3.26	28,453	17.96	18.91	17.96	5.29	4.12	-1.60
4489	2021-08-13	18.11	0.10	0.56	17,225	17.70	18.63	17.70	5.25	2.32	-0.83
4488	2021-08-12	18.01	0.13	0.73	20,017	17.84	18.15	17.70	2.52	0.95	-1.72
4487	2021-08-11	17.88	0.01	0.06	3,368	17.82	17.88	17.74	0.79	0.34	-0.22
4486	2021-08-10	17.87	0.07	-0.39	1,686	17.87	17.92	17.87	0.28	0.00	-0.28
4485	2021-08-09	17.94	0.35	1.99	2,817	17.65	17.94	17.55	2.21	1.64	-0.39
4484	2021-08-06	17.59	0.32	-1.79	1,562	17.82	17.82	17.59	1.29	-1.29	0.34
4483	2021-08-05	17.91	0.46	2.64	9,481	17.56	17.91	17.56	1.99	1.99	-0.50
4482	2021-08-04	17.45	0.12	-0.68	34,502	17.63	17.94	17.31	3.57	-1.02	0.63
4481	2021-08-03	17.57	0.03	-0.17	10,073	17.68	17.75	17.50	1.41	-0.62	0.34
4480	2021-08-02	17.60	0.12	0.69	9,658	17.68	17.91	17.37	3.05	-0.45	0.45
4479	2021-07-30	17.48	0.04	-0.23	2,195	17.35	17.71	17.35	2.07	0.75	1.14
4478	2021-07-29	17.52	0.15	-0.85	18,338	17.83	17.83	17.37	2.58	-1.74	-0.97
4477	2021-07-28	17.67	0.39	2.26	5,565	17.34	17.69	17.30	2.25	1.90	0.91
4476	2021-07-27	17.28	0.11	-0.63	6,285	17.47	17.77	17.21	3.21	-1.09	0.35
4475	2021-07-26	17.39	0.14	0.81	15,385	17.27	17.56	17.17	2.26	0.69	0.46
4474	2021-07-23	17.25	0.10	-0.58	2,132	17.55	17.79	17.25	3.08	-1.71	0.12
4473	2021-07-22	17.35	0.07	0.41	11,863	17.45	17.58	17.30	1.60	-0.57	1.15
4472	2021-07-21	17.28	0.02	-0.12	2,522	17.41	17.94	17.20	4.25	-0.75	0.98
4471	2021-07-20	17.30	0.11	0.64	22,606	17.25	17.98	17.11	5.04	0.29	0.64
4470	2021-07-19	17.19	0.06	0.35	8,872	17.11	17.75	17.11	3.74	0.47	0.35
4469	2021-07-16	17.13	0.06	-0.35	51,916	17.12	17.21	17.08	0.76	0.06	-0.12
4468	2021-07-15	17.19	0.13	0.76	3,254	16.77	17.19	16.77	2.50	2.50	-0.41
4467	2021-07-14	17.06	0.00	0.00	9,864	17.06	17.21	16.91	1.76	0.00	-1.70
4466	2021-07-13	17.06	0.05	-0.29	6,735	16.86	17.20	16.86	2.02	1.19	0.00
4465	2021-07-12	17.11	0.20	-1.16	1,187	17.15	17.42	17.11	1.81	-0.23	-1.46
4464	2021-07-09	17.31	0.37	2.18	4,612	17.07	17.31	17.02	1.70	1.41	-0.92
4463	2021-07-08	16.94	0.36	-2.08	15,151	17.22	17.22	16.94	1.63	-1.63	0.77
4462	2021-07-07	17.30	0.21	-1.20	21,289	17.47	17.62	17.23	2.23	-0.97	-0.46
4461	2021-07-06	17.51	0.58	-3.21	37,138	18.09	18.28	17.51	4.26	-3.21	-0.23
4460	2021-07-02	18.09	0.15	-0.82	3,677	18.20	18.21	18.09	0.66	-0.60	0.00
4459	2021-07-01	18.24	0.07	0.39	13,234	18.21	18.28	18.04	1.32	0.16	-0.22
4458	2021-06-30	18.17	0.12	0.66	21,692	18.05	18.25	18.00	1.39	0.66	0.22
4457	2021-06-29	18.05	0.06	-0.33	7,502	18.20	18.25	18.05	1.10	-0.82	0.00
4456	2021-06-28	18.11	0.03	-0.17	17,680	18.15	18.24	18.06	0.99	-0.22	0.50
4455	2021-06-25	18.14	0.13	-0.71	394,864	18.09	18.38	18.05	1.82	0.28	0.06
4454	2021-06-24	18.27	0.23	1.27	58,411	18.06	18.28	18.01	1.50	1.16	-0.99
4453	2021-06-23	18.04	0.03	0.17	40,998	18.00	18.33	18.00	1.83	0.22	0.11
4452	2021-06-22	18.01	0.01	0.06	39,190	18.14	18.25	18.01	1.32	-0.72	-0.06
4451	2021-06-21	18.00	0.00	0.00	42,827	18.14	19.00	18.00	5.51	-0.77	0.78
4450	2021-06-18	18.00	0.11	-0.61	58,760	18.11	18.12	18.00	0.66	-0.61	0.78
4449	2021-06-17	18.11	0.31	-1.68	24,206	18.20	18.57	18.11	2.53	-0.49	0.00
4448	2021-06-16	18.42	0.10	0.55	30,257	18.21	18.58	18.16	2.31	1.15	-1.19
4447	2021-06-15	18.32	0.09	0.49	22,112	18.31	18.40	18.06	1.86	0.05	-0.60
4446	2021-06-14	18.23	0.39	-2.09	27,615	18.51	18.92	18.07	4.59	-1.51	0.44
4445	2021-06-11	18.62	0.10	0.54	13,123	19.24	19.24	18.36	4.57	-3.22	-0.59
4444	2021-06-10	18.52	0.13	-0.70	19,370	19.21	19.23	18.39	4.37	-3.59	3.89
4443	2021-06-09	18.65	0.16	0.87	15,480	18.66	18.88	18.35	2.84	-0.05	3.00
4442	2021-06-08	18.49	0.40	-2.12	12,547	18.61	19.28	18.21	5.75	-0.64	0.92
4441	2021-06-07	18.89	0.09	0.48	14,573	19.03	19.22	18.75	2.47	-0.74	-1.48
4440	2021-06-04	18.80	0.58	-2.99	12,073	19.15	19.42	18.79	3.29	-1.83	1.22
4439	2021-06-03	19.38	0.08	-0.41	9,441	19.57	19.61	18.76	4.34	-0.97	-1.19
4438	2021-06-02	19.46	0.16	0.83	7,976	19.26	19.46	19.02	2.28	1.04	0.57
4437	2021-06-01	19.30	0.40	2.12	17,834	19.24	19.72	19.16	2.91	0.31	-0.21
4436	2021-05-28	18.90	0.09	0.48	18,027	18.85	19.16	18.74	2.23	0.27	1.80
4435	2021-05-27	18.81	0.38	2.06	10,081	18.40	18.99	18.40	3.21	2.23	0.21
4434	2021-05-26	18.43	0.05	0.27	28,342	18.62	18.90	18.31	3.17	-1.02	-0.16
4433	2021-05-25	18.38	0.33	1.83	674,860	17.99	18.85	17.99	4.78	2.17	1.31
4432	2021-05-24	18.05	0.15	0.84	31,372	17.90	18.32	17.90	2.35	0.84	-0.33
4431	2021-05-21	17.90	0.21	1.19	25,695	17.85	18.12	17.77	1.96	0.28	0.00
4430	2021-05-20	17.69	0.24	1.38	15,396	17.51	17.73	17.50	1.31	1.03	0.90
4429	2021-05-19	17.45	0.11	-0.63	15,799	17.40	17.75	17.40	2.01	0.29	0.34
4428	2021-05-18	17.56	0.17	-0.96	12,537	17.79	17.97	17.56	2.30	-1.29	-0.91
4427	2021-05-17	17.73	0.03	0.17	14,286	17.87	17.87	17.40	2.63	-0.78	0.34
4426	2021-05-14	17.70	0.39	2.25	8,705	17.20	17.78	17.20	3.37	2.91	0.96
4425	2021-05-13	17.31	0.20	1.17	7,348	17.23	17.35	17.16	1.10	0.46	-0.64
4424	2021-05-12	17.11	0.04	-0.23	20,305	17.02	17.57	17.02	3.23	0.53	0.70
4423	2021-05-11	17.15	0.08	-0.46	11,041	17.01	17.75	17.00	4.41	0.82	-0.76
4422	2021-05-10	17.23	0.47	-2.66	30,976	18.48	18.48	17.20	6.93	-6.76	-1.28
4421	2021-05-07	17.70	0.01	0.06	31,352	17.68	17.84	17.67	0.96	0.11	4.41
4420	2021-05-06	17.69	0.39	2.25	17,740	17.35	18.34	17.35	5.71	1.96	-0.06
4419	2021-05-05	17.30	0.53	-2.97	34,202	17.90	18.23	17.20	5.75	-3.35	0.29
4418	2021-05-04	17.83	0.23	-1.27	17,972	18.05	18.52	17.60	5.10	-1.22	0.39
4417	2021-05-03	18.06	0.32	1.80	9,850	17.80	18.34	17.73	3.43	1.46	-0.06
4416	2021-04-30	17.74	0.15	-0.84	17,823	17.66	17.79	17.52	1.53	0.45	0.34
4415	2021-04-29	17.89	0.06	0.34	19,756	17.73	18.00	17.32	3.84	0.90	-1.29
4414	2021-04-28	17.83	0.15	0.85	23,800	17.78	17.93	17.68	1.41	0.28	-0.56
4413	2021-04-27	17.68	0.27	1.55	20,658	18.00	18.00	17.46	3.00	-1.78	0.57
4412	2021-04-26	17.41	0.14	-0.80	30,658	18.62	18.62	17.41	6.50	-6.50	3.39
4411	2021-04-23	17.55	0.53	3.11	20,376	16.95	17.78	16.95	4.90	3.54	6.10
4410	2021-04-22	17.02	0.17	-0.99	23,154	16.93	17.41	16.93	2.84	0.53	-0.41
4409	2021-04-21	17.19	0.28	1.66	10,893	16.96	17.42	16.92	2.95	1.36	-1.51
4408	2021-04-20	16.91	0.38	-2.20	14,008	16.79	17.10	16.79	1.85	0.71	0.30
4407	2021-04-19	17.29	0.55	3.29	11,055	16.80	17.36	16.80	3.33	2.92	-2.89
4406	2021-04-16	16.74	0.17	1.03	6,900	16.79	16.93	16.59	2.03	-0.30	0.36
4405	2021-04-15	16.57	0.08	0.49	20,764	16.50	16.95	16.05	5.45	0.42	1.33
4404	2021-04-14	16.49	0.06	0.37	11,365	17.58	17.58	16.38	6.83	-6.20	0.06
4403	2021-04-13	16.43	0.06	0.37	14,223	16.37	16.74	16.17	3.48	0.37	7.00
4402	2021-04-12	16.37	0.39	-2.33	21,267	16.57	17.03	16.27	4.59	-1.21	0.00
4401	2021-04-09	16.76	0.17	-1.00	12,900	16.87	17.01	16.64	2.19	-0.65	-1.13
4400	2021-04-08	16.93	0.11	0.65	13,960	16.83	17.33	16.75	3.45	0.59	-0.35
4399	2021-04-07	16.82	0.58	-3.33	23,794	17.24	17.24	16.61	3.65	-2.44	0.06
4398	2021-04-06	17.40	0.13	0.75	14,800	17.24	18.00	17.14	4.99	0.93	-0.92
4397	2021-04-05	17.27	0.07	0.41	25,384	17.26	17.93	16.70	7.13	0.06	-0.17
4396	2021-04-01	17.20	0.05	0.29	7,079	17.28	17.41	16.81	3.47	-0.46	0.35
4395	2021-03-31	17.15	0.31	-1.78	17,275	17.88	18.14	17.11	5.76	-4.08	0.76
4394	2021-03-30	17.46	0.06	0.34	5,965	17.40	17.52	17.15	2.13	0.34	2.41
4393	2021-03-29	17.40	0.63	-3.49	16,995	17.98	17.98	17.11	4.84	-3.23	0.00
4392	2021-03-26	18.03	0.53	3.03	3,915	17.89	18.03	17.66	2.07	0.78	-0.28
4391	2021-03-25	17.50	0.22	1.27	9,433	17.51	17.89	17.04	4.85	-0.06	2.23
4390	2021-03-24	17.28	0.16	-0.92	10,332	17.80	17.93	17.28	3.65	-2.92	1.33
4389	2021-03-23	17.44	0.56	-3.11	4,961	17.69	18.26	17.38	4.97	-1.41	2.06
4388	2021-03-22	18.00	0.73	-3.90	24,394	18.42	18.42	17.36	5.75	-2.28	-1.72
4387	2021-03-19	18.73	0.05	-0.27	110,477	18.72	18.74	17.59	6.14	0.05	-1.66
4386	2021-03-18	18.78	0.18	0.97	6,112	18.87	19.20	18.04	6.15	-0.48	-0.32
4385	2021-03-17	18.60	0.49	-2.57	17,531	17.70	19.08	17.70	7.80	5.08	1.45
4384	2021-03-16	19.09	1.16	-5.73	13,499	20.13	20.13	18.72	7.00	-5.17	-7.28
4383	2021-03-15	20.25	0.48	2.43	31,904	19.63	20.55	18.66	9.63	3.16	-0.59
4382	2021-03-12	19.77	0.23	-1.15	6,840	19.99	19.99	19.31	3.40	-1.10	-0.71
4381	2021-03-11	20.00	0.21	1.06	9,145	19.91	20.34	19.91	2.16	0.45	-0.05
4380	2021-03-10	19.79	0.39	2.01	12,632	19.38	20.00	19.50	2.58	2.12	0.61
4379	2021-03-09	19.40	0.22	1.15	20,747	18.87	20.27	18.87	7.42	2.81	-0.10
4378	2021-03-08	19.18	0.02	-0.10	13,059	19.20	19.20	18.68	2.71	-0.10	-1.62
4377	2021-03-05	19.20	1.24	6.90	30,581	17.85	19.31	17.09	12.44	7.56	0.00
4376	2021-03-04	17.96	0.82	4.78	17,621	17.48	18.02	17.10	5.26	2.75	-0.61
4375	2021-03-03	17.14	0.35	2.08	12,508	16.96	17.54	16.83	4.19	1.06	1.98
4374	2021-03-02	16.79	0.34	-1.98	41,176	16.55	17.28	16.52	4.59	1.45	1.01

OVLY Investment Calculator

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

Ticker:

OVLY

Date start:

2003-10-15 open

Date end:

2023-02-23 close

Duration:

19 years 136 days

Trading days:

4,872

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2003-10-15 open

1,000.00

Shares bought: 151.06

Stock price: 6.62

SELL

Value on 2023-02-23 close

4,581.07

Dividends (22)

9.06%

+414.90

Stock growth

90.94%

+3,166.16

NET: +3,581.07

Total ROI: +358.11% (4.58x)

Annualised: +8.17% (1.08x)

Dividends ROI: +41.49% (1.41x)

Dividend Yield: +1.81% (1.02x)

Stock price: 27.58

Duration: 19 years 136 days

Trading days: 4,872

SELL

Value on 2023-02-23 close

4,166.16

NET: +3,166.16

ROI: +316.62% (4.17x)

Annualised: +7.64% (1.08x)

Stock price: 27.58

Duration: 19 years 136 days

Trading days: 4,872

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

OVLY Monthly statistics

This section shows monthly performance of OVLY stock.
There are 233 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	27.97 2023-02-08	25.04 2023-02-02	25.24 2023-02-01	27.58 2023-02-23	9.27	10.82	-0.79
2023 January	20	25.51 2023-01-23	22.50 2023-01-03	22.50 2023-01-03	25.32 2023-01-31	12.53	13.38	0.00
2022 December	21	23.41 2022-12-27	18.96 2022-12-01	19.80 2022-12-01	22.65 2022-12-30	14.39	18.23	-4.24
2022 November	21	20.60 2022-11-02	18.81 2022-11-03	19.54 2022-11-01	19.51 2022-11-30	-0.15	5.42	-3.74
2022 October	21	20.03 2022-10-24	17.39 2022-10-13	17.95 2022-10-03	19.72 2022-10-31	9.86	11.59	-3.12
2022 September	21	18.82 2022-09-21	17.84 2022-09-30	18.11 2022-09-01	17.87 2022-09-30	-1.33	3.92	-1.49
2022 August	23	18.50 2022-08-12	17.69 2022-08-04	18.34 2022-08-01	18.09 2022-08-31	-1.36	0.87	-3.54
2022 July	20	18.25 2022-07-28	17.11 2022-07-07	17.32 2022-07-01	17.99 2022-07-29	3.87	5.37	-1.21
2022 June	21	18.20 2022-06-29	16.52 2022-06-15	17.16 2022-06-01	17.20 2022-06-30	0.23	6.06	-3.73
2022 May	21	17.73 2022-05-09	16.76 2022-05-27	17.40 2022-05-02	17.00 2022-05-31	-2.30	1.90	-3.68
2022 April	20	18.64 2022-04-04	17.35 2022-04-29	18.40 2022-04-01	17.48 2022-04-29	-5.00	1.30	-5.71
2022 March	23	19.14 2022-03-01	17.93 2022-03-08	19.00 2022-03-01	18.45 2022-03-31	-2.89	0.74	-5.63
2022 February	19	19.75 2022-02-11	17.91 2022-02-01	18.12 2022-02-01	19.00 2022-02-28	4.86	9.00	-1.16
2022 January	20	18.40 2022-01-26	17.25 2022-01-03	17.52 2022-01-03	18.22 2022-01-31	4.00	5.02	-1.54
2021 December	22	18.30 2021-12-07	17.16 2021-12-20	17.22 2021-12-01	17.40 2021-12-31	1.05	6.27	-0.35
2021 November	21	18.35 2021-11-10	17.15 2021-11-01	17.16 2021-11-01	17.49 2021-11-30	1.92	6.93	-0.06
2021 October	21	18.20 2021-10-20	17.25 2021-10-29	17.55 2021-10-01	17.25 2021-10-29	-1.71	3.70	-1.71
2021 September	21	18.63 2021-09-17	17.12 2021-09-13	17.51 2021-09-01	17.54 2021-09-30	0.17	6.40	-2.23
2021 August	22	18.91 2021-08-16	17.31 2021-08-04	17.68 2021-08-02	17.45 2021-08-31	-1.30	6.96	-2.09
2021 July	21	18.28 2021-07-06	16.77 2021-07-15	18.21 2021-07-01	17.48 2021-07-30	-4.01	0.38	-7.91
2021 June	22	19.72 2021-06-01	18.00 2021-06-30	19.24 2021-06-01	18.17 2021-06-30	-5.56	2.49	-6.44
2021 May	20	19.16 2021-05-28	17.00 2021-05-11	17.80 2021-05-03	18.90 2021-05-28	6.18	7.64	-4.49
2021 April	21	18.62 2021-04-26	16.05 2021-04-15	17.28 2021-04-01	17.74 2021-04-30	2.66	7.75	-7.12
2021 March	23	20.55 2021-03-15	16.45 2021-03-01	16.45 2021-03-01	17.15 2021-03-31	4.26	24.92	0.00
2021 February	19	17.59 2021-02-25	15.27 2021-02-01	15.52 2021-02-01	16.16 2021-02-26	4.12	13.34	-1.61
2021 January	19	17.93 2021-01-07	15.14 2021-01-21	16.75 2021-01-04	15.55 2021-01-29	-7.16	7.04	-9.61
2020 December	22	18.35 2020-12-07	16.61 2020-12-31	17.97 2020-12-01	16.62 2020-12-31	-7.51	2.11	-7.57
2020 November	20	19.25 2020-11-09	13.98 2020-11-02	14.14 2020-11-02	17.92 2020-11-30	26.73	36.14	-1.13
2020 October	22	16.08 2020-10-21	11.41 2020-10-01	11.76 2020-10-01	13.87 2020-10-30	17.94	36.73	-2.98
2020 September	21	13.68 2020-09-10	11.04 2020-09-24	13.56 2020-09-01	11.46 2020-09-30	-15.49	0.88	-18.58
2020 August	21	15.22 2020-08-14	12.83 2020-08-03	13.01 2020-08-03	13.50 2020-08-31	3.77	16.99	-1.38
2020 July	22	13.53 2020-07-08	11.68 2020-07-15	12.57 2020-07-01	12.80 2020-07-31	1.83	7.64	-7.08
2020 June	22	14.25 2020-06-05	11.28 2020-06-26	13.90 2020-06-01	12.68 2020-06-30	-8.78	2.52	-18.85
2020 May	20	15.00 2020-05-11	12.00 2020-05-14	13.01 2020-05-01	13.76 2020-05-29	5.76	15.30	-7.76
2020 April	21	16.24 2020-04-14	11.31 2020-04-16	15.20 2020-04-01	13.06 2020-04-30	-14.08	6.84	-25.59
2020 March	22	17.44 2020-03-03	10.72 2020-03-18	17.00 2020-03-02	15.74 2020-03-31	-7.41	2.59	-36.94
2020 February	19	19.00 2020-02-10	16.54 2020-02-28	18.94 2020-02-03	16.69 2020-02-28	-11.88	0.32	-12.67
2020 January	21	19.69 2020-01-06	17.54 2020-01-13	19.47 2020-01-02	18.50 2020-01-31	-4.98	1.13	-9.91
2019 December	21	19.95 2019-12-27	17.51 2019-12-04	18.86 2019-12-02	19.46 2019-12-31	3.18	5.78	-7.16
2019 November	20	18.93 2019-11-25	16.46 2019-11-05	16.75 2019-11-01	18.73 2019-11-29	11.82	13.01	-1.73
2019 October	23	17.28 2019-10-01	16.01 2019-10-29	16.95 2019-10-01	16.70 2019-10-31	-1.47	1.95	-5.55
2019 September	20	18.67 2019-09-25	15.60 2019-09-04	15.91 2019-09-03	16.77 2019-09-30	5.41	17.35	-1.95
2019 August	22	19.25 2019-08-01	16.00 2019-08-30	18.86 2019-08-01	16.15 2019-08-30	-14.37	2.07	-15.16
2019 July	22	19.79 2019-07-01	18.74 2019-07-31	19.55 2019-07-01	18.74 2019-07-31	-4.14	1.23	-4.14
2019 June	20	19.74 2019-06-06	18.15 2019-06-06	18.75 2019-06-03	19.55 2019-06-28	4.27	5.28	-3.20
2019 May	22	19.57 2019-05-10	18.45 2019-05-15	18.67 2019-05-01	18.81 2019-05-31	0.75	4.82	-1.18
2019 April	21	19.94 2019-04-16	17.47 2019-04-24	17.93 2019-04-01	19.17 2019-04-30	6.92	11.21	-2.57
2019 March	21	18.81 2019-03-27	17.22 2019-03-15	18.10 2019-03-01	17.64 2019-03-29	-2.54	3.92	-4.86
2019 February	19	18.16 2019-02-04	17.43 2019-02-20	17.76 2019-02-01	17.85 2019-02-28	0.51	2.25	-1.86
2019 January	21	19.15 2019-01-10	17.21 2019-01-22	18.45 2019-01-02	17.65 2019-01-31	-4.34	3.79	-6.72
2018 December	19	19.75 2018-12-06	16.39 2018-12-17	19.25 2018-12-03	18.30 2018-12-31	-4.94	2.60	-14.86
2018 November	21	19.75 2018-11-30	16.76 2018-11-13	18.15 2018-11-01	18.73 2018-11-30	3.20	8.82	-7.66
2018 October	23	21.00 2018-10-02	17.95 2018-10-31	18.75 2018-10-01	18.15 2018-10-31	-3.20	12.00	-4.27
2018 September	19	21.00 2018-09-04	18.65 2018-09-18	20.98 2018-09-04	19.65 2018-09-28	-6.34	0.10	-11.11
2018 August	23	22.63 2018-08-06	19.90 2018-08-10	21.94 2018-08-01	20.97 2018-08-31	-4.42	3.14	-9.30
2018 July	21	25.65 2018-07-27	21.35 2018-07-30	22.68 2018-07-02	21.93 2018-07-31	-3.31	13.10	-5.86
2018 June	21	23.45 2018-06-26	19.95 2018-06-01	19.95 2018-06-01	22.87 2018-06-29	14.64	17.54	0.00
2018 May	22	21.27 2018-05-01	19.65 2018-05-31	21.00 2018-05-01	19.83 2018-05-31	-5.57	1.29	-6.43
2018 April	21	22.69 2018-04-02	20.51 2018-04-19	21.80 2018-04-02	21.35 2018-04-30	-2.06	4.08	-5.92
2018 March	21	22.69 2018-03-29	20.30 2018-03-29	21.90 2018-03-01	22.30 2018-03-29	1.83	3.61	-7.31
2018 February	19	22.35 2018-02-27	19.60 2018-02-01	19.60 2018-02-01	21.42 2018-02-28	9.29	14.03	0.00
2018 January	21	23.89 2018-01-10	18.84 2018-01-03	19.75 2018-01-02	20.62 2018-01-31	4.41	20.96	-4.61
2017 December	20	20.69 2017-12-18	17.99 2017-12-06	18.15 2017-12-01	19.54 2017-12-29	7.66	13.99	-0.88
2017 November	21	18.49 2017-11-29	16.70 2017-11-13	16.75 2017-11-01	18.24 2017-11-30	8.90	10.39	-0.30
2017 October	22	17.49 2017-10-09	16.27 2017-10-20	16.50 2017-10-02	17.05 2017-10-31	3.33	6.00	-1.39
2017 September	20	16.97 2017-09-29	14.88 2017-09-08	14.88 2017-09-01	16.79 2017-09-29	12.84	14.05	0.00
2017 August	23	16.48 2017-08-02	14.55 2017-08-29	15.98 2017-08-01	14.85 2017-08-31	-7.07	3.13	-8.95
2017 July	20	16.00 2017-07-27	13.80 2017-07-03	13.91 2017-07-03	15.87 2017-07-31	14.09	15.03	-0.79
2017 June	22	14.33 2017-06-27	13.61 2017-06-05	14.25 2017-06-01	13.90 2017-06-30	-2.46	0.56	-4.49
2017 May	22	14.73 2017-05-01	13.50 2017-05-19	14.11 2017-05-01	14.28 2017-05-31	1.20	4.39	-4.32
2017 April	19	14.25 2017-04-26	13.15 2017-04-03	13.15 2017-04-03	14.16 2017-04-28	7.68	8.37	0.00
2017 March	23	15.10 2017-03-02	12.71 2017-03-31	14.72 2017-03-01	13.20 2017-03-31	-10.33	2.58	-13.65
2017 February	19	15.28 2017-02-10	14.15 2017-02-06	14.29 2017-02-01	14.54 2017-02-28	1.75	6.93	-0.98
2017 January	20	15.00 2017-01-20	12.39 2017-01-04	12.55 2017-01-03	14.15 2017-01-31	12.75	19.52	-1.27
2016 December	21	12.75 2016-12-15	11.36 2016-12-01	11.54 2016-12-01	12.55 2016-12-30	8.75	10.49	-1.56
2016 November	21	11.75 2016-11-15	10.00 2016-11-04	10.42 2016-11-01	11.56 2016-11-30	10.94	12.76	-4.03
2016 October	21	11.24 2016-10-03	10.25 2016-10-03	10.25 2016-10-03	10.48 2016-10-31	2.24	9.66	0.00
2016 September	21	10.37 2016-09-20	9.90 2016-09-12	9.96 2016-09-01	10.20 2016-09-30	2.41	4.12	-0.60
2016 August	23	10.14 2016-08-24	9.52 2016-08-01	10.00 2016-08-01	9.98 2016-08-31	-0.20	1.40	-4.80
2016 July	20	10.05 2016-07-26	9.35 2016-07-15	9.75 2016-07-01	10.00 2016-07-29	2.56	3.08	-4.10
2016 June	22	9.97 2016-06-30	9.51 2016-06-24	9.71 2016-06-01	9.75 2016-06-30	0.41	2.68	-2.06
2016 May	21	9.75 2016-05-31	9.41 2016-05-19	9.45 2016-05-02	9.75 2016-05-31	3.17	3.17	-0.42
2016 April	21	9.96 2016-04-04	9.32 2016-04-15	9.40 2016-04-01	9.46 2016-04-29	0.64	5.96	-0.85
2016 March	22	9.95 2016-03-23	9.22 2016-03-08	9.45 2016-03-01	9.27 2016-03-31	-1.90	5.29	-2.43
2016 February	20	10.00 2016-02-12	9.33 2016-02-26	9.45 2016-02-01	9.45 2016-02-29	0.00	5.82	-1.27
2016 January	19	10.40 2016-01-04	9.33 2016-01-21	10.29 2016-01-04	9.36 2016-01-29	-9.04	1.07	-9.33
2015 December	22	11.35 2015-12-01	9.50 2015-12-24	10.14 2015-12-01	10.40 2015-12-31	2.56	11.93	-6.31
2015 November	20	10.16 2015-11-30	9.26 2015-11-18	9.72 2015-11-02	10.10 2015-11-30	3.91	4.53	-4.73
2015 October	22	10.40 2015-10-06	9.46 2015-10-06	9.72 2015-10-01	9.68 2015-10-30	-0.41	7.00	-2.67
2015 September	21	9.95 2015-09-08	9.29 2015-09-18	9.61 2015-09-01	9.46 2015-09-30	-1.56	3.54	-3.33
2015 August	21	10.24 2015-08-03	9.26 2015-08-06	9.95 2015-08-03	9.70 2015-08-31	-2.51	2.91	-6.93
2015 July	22	10.40 2015-07-14	9.77 2015-07-24	9.85 2015-07-01	10.27 2015-07-31	4.26	5.58	-0.81
2015 June	22	10.50 2015-06-16	9.41 2015-06-09	9.69 2015-06-01	9.86 2015-06-30	1.75	8.36	-2.89
2015 May	20	10.02 2015-05-15	8.99 2015-05-11	9.50 2015-05-01	9.62 2015-05-29	1.26	5.47	-5.37
2015 April	21	10.50 2015-04-10	9.05 2015-04-14	9.92 2015-04-01	9.50 2015-04-30	-4.23	5.85	-8.77
2015 March	22	10.54 2015-03-30	9.54 2015-03-20	9.90 2015-03-02	9.86 2015-03-31	-0.40	6.46	-3.64
2015 February	19	11.30 2015-02-13	9.81 2015-02-03	10.44 2015-02-02	9.98 2015-02-27	-4.41	8.24	-6.03
2015 January	20	11.75 2015-01-29	8.87 2015-01-02	10.00 2015-01-02	10.41 2015-01-30	4.10	17.50	-11.30
2014 December	22	10.70 2014-12-22	9.47 2014-12-12	10.10 2014-12-01	10.16 2014-12-31	0.59	5.94	-6.24
2014 November	19	10.75 2014-11-17	9.81 2014-11-06	10.02 2014-11-03	10.25 2014-11-28	2.30	7.29	-2.10
2014 October	23	10.38 2014-10-27	9.75 2014-10-27	10.05 2014-10-01	10.02 2014-10-31	-0.30	3.28	-2.99
2014 September	21	10.50 2014-09-08	9.44 2014-09-15	10.09 2014-09-02	10.03 2014-09-30	-0.59	4.06	-6.44
2014 August	21	10.48 2014-08-22	9.97 2014-08-01	9.97 2014-08-01	10.22 2014-08-29	2.51	5.12	0.00
2014 July	22	10.49 2014-07-28	9.90 2014-07-11	9.93 2014-07-01	9.97 2014-07-31	0.40	5.64	-0.30
2014 June	21	10.10 2014-06-02	9.88 2014-06-04	10.10 2014-06-02	9.93 2014-06-30	-1.68	0.00	-2.18
2014 May	21	10.22 2014-05-21	9.55 2014-05-12	9.77 2014-05-01	9.93 2014-05-30	1.64	4.61	-2.25
2014 April	21	9.97 2014-04-21	9.42 2014-04-01	9.42 2014-04-01	9.80 2014-04-30	4.03	5.84	0.00
2014 March	21	9.74 2014-03-10	9.32 2014-03-03	9.32 2014-03-03	9.41 2014-03-31	0.97	4.51	0.00
2014 February	19	11.36 2014-02-04	9.35 2014-02-14	11.12 2014-02-03	9.59 2014-02-28	-13.76	2.16	-15.92
2014 January	21	12.48 2014-01-27	8.25 2014-01-06	8.38 2014-01-02	11.00 2014-01-31	31.26	48.93	-1.55
2013 December	21	8.37 2013-12-31	7.90 2013-12-04	8.00 2013-12-02	8.37 2013-12-31	4.62	4.62	-1.25
2013 November	20	8.26 2013-11-13	7.86 2013-11-07	8.05 2013-11-01	8.00 2013-11-29	-0.62	2.61	-2.36
2013 October	23	8.20 2013-10-02	7.85 2013-10-09	7.99 2013-10-01	8.05 2013-10-31	0.75	2.63	-1.75
2013 September	20	8.41 2013-09-10	7.75 2013-09-04	8.07 2013-09-03	7.96 2013-09-30	-1.36	4.21	-3.97
2013 August	22	8.80 2013-08-26	7.75 2013-08-07	7.85 2013-08-01	8.07 2013-08-30	2.80	12.10	-1.27
2013 July	22	7.95 2013-07-08	7.59 2013-07-24	7.70 2013-07-01	7.76 2013-07-31	0.78	3.25	-1.43
2013 June	20	7.90 2013-06-18	7.50 2013-06-26	7.75 2013-06-03	7.67 2013-06-28	-1.03	1.94	-3.23
2013 May	22	7.90 2013-05-10	7.37 2013-05-15	7.76 2013-05-01	7.75 2013-05-31	-0.13	1.80	-5.03
2013 April	22	8.24 2013-04-26	7.65 2013-04-18	8.14 2013-04-01	7.80 2013-04-30	-4.18	1.23	-6.02
2013 March	20	8.23 2013-03-11	7.77 2013-03-06	7.86 2013-03-01	8.14 2013-03-28	3.56	4.71	-1.15
2013 February	19	8.88 2013-02-06	7.85 2013-02-06	8.30 2013-02-01	8.10 2013-02-28	-2.41	6.99	-5.42
2013 January	21	8.75 2013-01-29	7.33 2013-01-02	7.55 2013-01-02	8.40 2013-01-31	11.26	15.89	-2.91
2012 December	20	7.54 2012-12-27	6.90 2012-12-21	7.25 2012-12-03	7.45 2012-12-31	2.76	4.00	-4.83
2012 November	21	7.83 2012-11-02	7.20 2012-11-19	7.65 2012-11-01	7.50 2012-11-30	-1.96	2.35	-5.88
2012 October	21	8.15 2012-10-02	6.75 2012-10-01	7.00 2012-10-01	7.66 2012-10-31	9.43	16.43	-3.57
2012 September	19	8.25 2012-09-26	5.02 2012-09-26	7.30 2012-09-04	7.49 2012-09-28	2.60	13.01	-31.23
2012 August	23	7.55 2012-08-02	5.90 2012-08-02	6.81 2012-08-01	7.20 2012-08-31	5.73	10.87	-13.36
2012 July	21	7.65 2012-07-03	6.81 2012-07-31	6.95 2012-07-02	6.81 2012-07-31	-2.01	10.07	-2.01
2012 June	21	7.46 2012-06-01	6.17 2012-06-14	7.33 2012-06-01	6.96 2012-06-29	-5.05	1.77	-15.83
2012 May	22	7.93 2012-05-24	6.90 2012-05-22	7.33 2012-05-01	7.41 2012-05-31	1.09	8.19	-5.87
2012 April	20	7.43 2012-04-25	6.82 2012-04-04	6.87 2012-04-02	7.33 2012-04-30	6.70	8.15	-0.73
2012 March	22	7.39 2012-03-30	6.53 2012-03-20	6.76 2012-03-01	7.39 2012-03-30	9.32	9.32	-3.40
2012 February	20	8.20 2012-02-17	6.51 2012-02-01	7.00 2012-02-01	6.76 2012-02-29	-3.43	17.14	-7.00
2012 January	20	7.15 2012-01-25	5.80 2012-01-06	6.75 2012-01-03	6.92 2012-01-31	2.52	5.93	-14.07
2011 December	21	7.15 2011-12-20	6.05 2011-12-02	6.05 2011-12-01	6.75 2011-12-30	11.57	18.18	0.00
2011 November	21	6.55 2011-11-23	6.02 2011-11-30	6.25 2011-11-01	6.05 2011-11-30	-3.20	4.80	-3.68
2011 October	21	9.59 2011-10-27	4.65 2011-10-12	4.74 2011-10-03	6.25 2011-10-31	31.86	102.32	-1.90
2011 September	21	5.95 2011-09-13	4.05 2011-09-30	5.38 2011-09-01	4.05 2011-09-30	-24.72	10.59	-24.72
2011 August	23	6.08 2011-08-04	5.24 2011-08-10	5.83 2011-08-01	5.51 2011-08-31	-5.49	4.29	-10.12
2011 July	20	6.32 2011-07-05	5.75 2011-07-15	5.98 2011-07-01	5.99 2011-07-29	0.17	5.69	-3.85
2011 June	22	6.25 2011-06-10	5.85 2011-06-30	5.95 2011-06-01	5.85 2011-06-30	-1.68	5.04	-1.68
2011 May	21	6.25 2011-05-25	5.85 2011-05-31	5.96 2011-05-02	5.97 2011-05-31	0.17	4.87	-1.85
2011 April	20	6.10 2011-04-28	5.85 2011-04-08	5.99 2011-04-01	5.98 2011-04-29	-0.17	1.84	-2.34
2011 March	23	6.25 2011-03-21	5.90 2011-03-15	5.93 2011-03-01	5.99 2011-03-31	1.01	5.40	-0.51
2011 February	19	6.25 2011-02-28	5.85 2011-02-09	5.93 2011-02-01	6.25 2011-02-28	5.40	5.40	-1.35
2011 January	20	6.10 2011-01-24	5.75 2011-01-05	5.80 2011-01-03	5.95 2011-01-31	2.59	5.17	-0.86
2010 December	22	5.90 2010-12-31	5.51 2010-12-14	5.55 2010-12-01	5.90 2010-12-31	6.31	6.31	-0.72
2010 November	21	6.00 2010-11-23	5.50 2010-11-18	5.65 2010-11-01	5.56 2010-11-30	-1.59	6.19	-2.65
2010 October	21	5.75 2010-10-22	5.08 2010-10-11	5.35 2010-10-01	5.70 2010-10-29	6.54	7.48	-5.05
2010 September	21	5.51 2010-09-09	4.96 2010-09-01	4.96 2010-09-01	5.40 2010-09-30	8.87	11.09	0.00
2010 August	22	5.86 2010-08-16	4.95 2010-08-30	5.74 2010-08-02	5.47 2010-08-31	-4.70	2.09	-13.76
2010 July	21	5.94 2010-07-01	4.83 2010-07-19	5.94 2010-07-01	5.70 2010-07-30	-4.04	0.00	-18.69
2010 June	22	6.50 2010-06-08	5.00 2010-06-30	5.96 2010-06-01	5.25 2010-06-30	-11.91	9.06	-16.11
2010 May	20	5.75 2010-05-28	4.30 2010-05-10	4.31 2010-05-03	5.75 2010-05-28	33.41	33.41	-0.23
2010 April	21	4.52 2010-04-27	4.10 2010-04-20	4.45 2010-04-01	4.35 2010-04-30	-2.25	1.57	-7.87
2010 March	23	4.60 2010-03-19	4.00 2010-03-01	4.35 2010-03-01	4.10 2010-03-31	-5.75	5.75	-8.05
2010 February	19	4.50 2010-02-22	4.01 2010-02-16	4.35 2010-02-01	4.35 2010-02-26	0.00	3.45	-7.82
2010 January	19	4.50 2010-01-29	4.20 2010-01-11	4.40 2010-01-04	4.50 2010-01-29	2.27	2.27	-4.55
2009 December	22	4.60 2009-12-02	4.10 2009-12-18	4.59 2009-12-01	4.41 2009-12-31	-3.92	0.22	-10.68
2009 November	20	5.00 2009-11-03	4.50 2009-11-20	5.00 2009-11-02	4.59 2009-11-30	-8.20	0.00	-10.00
2009 October	22	5.00 2009-10-30	4.30 2009-10-02	4.30 2009-10-01	5.00 2009-10-30	16.28	16.28	0.00
2009 September	21	5.10 2009-09-16	4.10 2009-09-01	4.40 2009-09-01	4.30 2009-09-30	-2.27	15.91	-6.82
2009 August	21	4.99 2009-08-18	3.75 2009-08-05	4.05 2009-08-03	4.40 2009-08-31	8.64	23.21	-7.41
2009 July	22	4.25 2009-07-20	3.86 2009-07-31	4.10 2009-07-01	3.86 2009-07-31	-5.85	3.66	-5.85
2009 June	22	4.92 2009-06-05	3.84 2009-06-01	3.84 2009-06-01	4.25 2009-06-30	10.68	28.13	0.00
2009 May	20	4.40 2009-05-28	3.70 2009-05-08	3.95 2009-05-01	3.90 2009-05-29	-1.27	11.39	-6.33
2009 April	21	4.00 2009-04-02	2.75 2009-04-14	3.75 2009-04-01	3.95 2009-04-30	5.33	6.67	-26.67
2009 March	22	4.77 2009-03-02	3.75 2009-03-31	4.25 2009-03-02	3.75 2009-03-31	-11.76	12.24	-11.76
2009 February	19	5.74 2009-02-03	4.25 2009-02-26	4.41 2009-02-02	4.55 2009-02-27	3.17	30.16	-3.63
2009 January	20	6.00 2009-01-30	4.58 2009-01-02	4.87 2009-01-02	6.00 2009-01-30	23.20	23.20	-5.95
2008 December	22	6.00 2008-12-31	4.58 2008-12-29	5.68 2008-12-01	6.00 2008-12-31	5.63	5.63	-19.37
2008 November	19	5.87 2008-11-11	4.55 2008-11-13	5.87 2008-11-03	5.68 2008-11-28	-3.24	0.00	-22.49
2008 October	23	6.30 2008-10-09	3.55 2008-10-10	6.30 2008-10-01	5.87 2008-10-31	-6.83	0.00	-43.65
2008 September	21	7.75 2008-09-10	6.30 2008-09-30	7.00 2008-09-02	6.30 2008-09-30	-10.00	10.71	-10.00
2008 August	21	7.50 2008-08-27	6.25 2008-08-19	7.00 2008-08-01	7.45 2008-08-29	6.43	7.14	-10.71
2008 July	22	7.50 2008-07-07	6.75 2008-07-14	7.00 2008-07-01	7.00 2008-07-31	0.00	7.14	-3.57
2008 June	21	7.75 2008-06-12	6.50 2008-06-09	7.50 2008-06-02	7.00 2008-06-30	-6.67	3.33	-13.33
2008 May	21	7.75 2008-05-29	6.50 2008-05-29	7.50 2008-05-01	7.50 2008-05-30	0.00	3.33	-13.33
2008 April	22	8.25 2008-04-03	6.05 2008-04-24	8.25 2008-04-01	7.50 2008-04-30	-9.09	0.00	-26.67
2008 March	20	8.50 2008-03-25	7.75 2008-03-28	8.25 2008-03-03	8.49 2008-03-31	2.91	3.03	-6.06
2008 February	20	8.25 2008-02-29	7.10 2008-02-20	8.25 2008-02-01	8.25 2008-02-29	0.00	0.00	-13.94
2008 January	21	8.75 2008-01-04	7.15 2008-01-17	7.52 2008-01-02	8.25 2008-01-31	9.71	16.36	-4.92
2007 December	20	9.00 2007-12-18	7.52 2007-12-31	8.50 2007-12-03	8.25 2007-12-31	-2.94	5.88	-11.53
2007 November	21	9.85 2007-11-01	8.00 2007-11-30	9.85 2007-11-01	8.50 2007-11-30	-13.71	0.00	-18.78
2007 October	23	10.05 2007-10-19	8.75 2007-10-30	9.55 2007-10-01	9.00 2007-10-31	-5.76	5.24	-8.38
2007 September	19	10.75 2007-09-07	9.50 2007-09-10	10.75 2007-09-04	9.94 2007-09-28	-7.53	0.00	-11.63
2007 August	23	11.00 2007-08-30	9.50 2007-08-17	10.00 2007-08-01	10.75 2007-08-31	7.50	10.00	-5.00
2007 July	21	11.00 2007-07-06	9.15 2007-07-26	10.95 2007-07-02	10.05 2007-07-31	-8.22	0.46	-16.44
2007 June	21	11.10 2007-06-12	10.95 2007-06-29	10.95 2007-06-01	10.95 2007-06-29	0.00	1.37	0.00
2007 May	22	11.05 2007-05-29	10.50 2007-05-16	10.91 2007-05-01	10.99 2007-05-31	0.73	1.28	-3.76
2007 April	20	11.35 2007-04-18	10.90 2007-04-17	11.10 2007-04-02	11.00 2007-04-30	-0.90	2.25	-1.80
2007 March	22	11.50 2007-03-06	10.80 2007-03-27	11.50 2007-03-01	11.10 2007-03-30	-3.48	0.00	-6.09
2007 February	19	12.15 2007-02-02	10.50 2007-02-21	12.15 2007-02-01	11.40 2007-02-28	-6.17	0.00	-13.58
2007 January	20	13.03 2007-01-03	12.00 2007-01-19	13.03 2007-01-03	12.15 2007-01-31	-6.75	0.00	-7.90
2006 December	20	14.44 2006-12-12	12.55 2006-12-29	13.90 2006-12-01	13.03 2006-12-29	-6.26	3.88	-9.71
2006 November	21	14.75 2006-11-01	13.60 2006-11-30	14.75 2006-11-01	13.90 2006-11-30	-5.76	0.00	-7.80
2006 October	22	14.75 2006-10-31	13.00 2006-10-23	14.40 2006-10-02	14.75 2006-10-31	2.43	2.43	-9.72
2006 September	20	15.50 2006-09-06	14.00 2006-09-29	15.00 2006-09-01	14.40 2006-09-29	-4.00	3.33	-6.67
2006 August	23	16.00 2006-08-28	14.00 2006-08-09	15.00 2006-08-01	15.00 2006-08-31	0.00	6.67	-6.67
2006 July	20	15.00 2006-07-31	12.75 2006-07-11	13.25 2006-07-03	15.00 2006-07-31	13.21	13.21	-3.77
2006 June	22	15.90 2006-06-02	13.35 2006-06-27	15.85 2006-06-01	13.50 2006-06-30	-14.83	0.32	-15.77
2006 May	22	16.75 2006-05-19	14.50 2006-05-10	15.25 2006-05-01	15.85 2006-05-31	3.93	9.84	-4.92
2006 April	19	15.45 2006-04-11	13.75 2006-04-24	14.25 2006-04-03	15.00 2006-04-28	5.26	8.42	-3.51
2006 March	23	14.95 2006-03-31	13.50 2006-03-01	13.50 2006-03-01	14.95 2006-03-31	10.74	10.74	0.00
2006 February	19	14.50 2006-02-02	13.00 2006-02-14	14.30 2006-02-01	14.20 2006-02-28	-0.70	1.40	-9.09
2006 January	20	21.50 2006-01-17	14.33 2006-01-10	15.73 2006-01-03	15.00 2006-01-31	-4.64	36.68	-8.90
2005 December	21	15.80 2005-12-30	14.33 2005-12-09	15.33 2005-12-01	15.67 2005-12-30	2.22	3.07	-6.52
2005 November	21	15.70 2005-11-28	12.67 2005-11-16	12.97 2005-11-01	15.33 2005-11-30	18.20	21.05	-2.31
2005 October	21	13.17 2005-10-14	12.67 2005-10-06	13.00 2005-10-03	12.97 2005-10-31	-0.23	1.31	-2.54
2005 September	21	12.67 2005-09-30	12.03 2005-09-06	12.50 2005-09-01	12.67 2005-09-30	1.36	1.36	-3.76
2005 August	23	13.17 2005-08-19	12.23 2005-08-31	13.17 2005-08-01	12.50 2005-08-31	-5.09	0.00	-7.14
2005 July	20	13.17 2005-07-29	11.67 2005-07-11	13.17 2005-07-01	13.17 2005-07-29	0.00	0.00	-11.39
2005 June	22	13.33 2005-06-30	12.67 2005-06-29	13.33 2005-06-01	13.17 2005-06-30	-1.20	0.00	-4.95
2005 May	21	13.67 2005-05-20	13.33 2005-05-31	13.67 2005-05-02	13.47 2005-05-31	-1.46	0.00	-2.49
2005 April	21	13.83 2005-04-12	13.33 2005-04-29	13.50 2005-04-01	13.67 2005-04-29	1.26	2.44	-1.26
2005 March	22	14.50 2005-03-09	13.33 2005-03-30	14.33 2005-03-01	13.50 2005-03-31	-5.79	1.19	-6.98
2005 February	19	15.33 2005-02-02	13.00 2005-02-04	15.33 2005-02-01	14.33 2005-02-28	-6.52	0.00	-15.20
2005 January	20	16.22 2005-01-11	14.44 2005-01-03	14.44 2005-01-03	15.32 2005-01-31	6.09	12.33	0.00
2004 December	22	14.89 2004-12-31	10.13 2004-12-02	10.56 2004-12-01	14.89 2004-12-31	41.00	41.00	-4.07
2004 November	21	11.11 2004-11-19	8.31 2004-11-03	8.33 2004-11-01	10.56 2004-11-30	26.77	33.37	-0.24
2004 October	21	8.56 2004-10-05	8.07 2004-10-26	8.33 2004-10-01	8.33 2004-10-29	0.00	2.76	-3.12
2004 September	21	8.33 2004-09-30	7.91 2004-09-13	8.00 2004-09-01	8.33 2004-09-30	4.13	4.13	-1.13
2004 August	22	8.58 2004-08-05	7.96 2004-08-30	8.22 2004-08-02	8.00 2004-08-31	-2.68	4.38	-3.16
2004 July	21	8.00 2004-07-30	7.56 2004-07-22	7.89 2004-07-01	8.00 2004-07-30	1.39	1.39	-4.18
2004 June	21	8.00 2004-06-01	7.16 2004-06-23	8.00 2004-06-01	7.89 2004-06-30	-1.38	0.00	-10.50
2004 May	20	8.11 2004-05-07	7.67 2004-05-18	8.11 2004-05-03	8.00 2004-05-28	-1.36	0.00	-5.43
2004 April	21	8.44 2004-04-29	7.58 2004-04-07	7.58 2004-04-01	8.11 2004-04-30	6.99	11.35	0.00
2004 March	23	8.44 2004-03-31	7.11 2004-03-03	7.11 2004-03-01	8.22 2004-03-31	15.61	18.71	0.00
2004 February	19	7.22 2004-02-12	7.02 2004-02-02	7.02 2004-02-02	7.11 2004-02-27	1.28	2.85	0.00
2004 January	20	7.11 2004-01-21	6.91 2004-01-07	7.00 2004-01-02	7.02 2004-01-30	0.29	1.57	-1.29
2003 December	22	7.00 2003-12-31	6.89 2003-12-15	7.00 2003-12-01	7.00 2003-12-31	0.00	0.00	-1.57
2003 November	19	7.02 2003-11-24	6.78 2003-11-07	7.02 2003-11-03	7.00 2003-11-28	-0.28	0.00	-3.42
2003 October	13	7.22 2003-10-20	6.49 2003-10-15	6.62 2003-10-15	7.00 2003-10-31	5.74	9.06	-1.96

OVLY Dividends

This table shows historical dividends paid by OVLY.
There were at least 22 dividends paid by OVLY.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.12	14.05		265.73				1.04
2020-07-31	0.14000	2.19	custom	182	2020-08-03	2020-08-14	2020-07-22	1.09
2020-01-31	0.14000	1.46	custom	189	2020-02-03	2020-02-14	2020-01-23	0.76
2019-07-26	0.13500	1.42	custom	182	2019-07-29	2019-08-09	2019-07-17	0.71
2019-01-25	0.13500	273.75	monthly	1	2019-01-28	2019-02-08	2019-01-17	0.75
2019-01-24	0.13500	1.52	custom	181	-	-	-	0.75
2018-07-27	0.13000	1.18	custom	182	2018-07-30	2018-08-10	2018-07-19	0.59
2018-01-26	0.13000	1.20	custom	183	2018-01-29	2018-02-09	2018-01-18	0.60
2017-07-27	0.12500	1.64	custom	182	2017-07-31	2017-08-10	2017-07-19	0.82
2017-01-26	0.12500	1.75	custom	182	2017-01-30	2017-02-09	2017-01-18	0.87
2016-07-28	0.12000	2.41	custom	182	2016-08-01	2016-08-11	2016-07-20	1.20
2016-01-28	0.12000	2.34	custom	196	2016-02-01	2016-02-11	2016-01-20	1.26
2015-07-16	0.11000	2.22	custom	182	2015-07-20	2015-07-30	2015-07-08	1.11
2015-01-15	0.10000	1.95	custom	189	2015-01-20	2015-01-30	2015-01-07	1.01
2014-07-10	0.06500	1.27	custom	189	2014-07-14	2014-07-28	2014-07-02	0.66
2014-01-02	0.10000	0.24	reintroduced	1784	2014-01-06	2014-01-21	2013-12-19	1.16
2009-02-13	0.02500	2.07	quaterly	88	2009-02-18	2009-03-04	2009-02-03	0.50
2008-11-17	0.02500	2.02	quaterly	82	-	-	-	0.45
2008-08-27	0.05000	0.66	reintroduced	369	-	-	-	0.67
2007-08-24	0.19000	1.71	reintroduced	387	-	-	-	1.81
2006-08-02	0.19000	1.26	reintroduced	366	-	-	-	1.27
2005-08-01	0.16667	1.26	reintroduced	368	-	-	-	1.27
2004-07-29	0.29000	3.60	reintroduced	0	-	-	-	3.63

OVLY Stock Splits

This table shows OVLY stock splits.
There were at least 2 stock splits in a history of OVLY stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		9	4
2006-01-17	3:2	3	2	no
2005-01-14	3:2	3	2	no

OVLY Basic Information

Ticker, symbol:

OVLY
Full title:

Oak Valley Bancorp
First trading day:

2003-10-15
Last trading day:

2023-02-23
Total trading days:

4,873
Last close price:

27.58 (+1.01%)
Market cap:

133M
Stock Exchange:

NasdaqCM
Sector:

Finance
Industry:

Major Banks
OVLY CEO:

Mr. Christopher Courtney
Full-time employees:

188
Address:

125 N 3rd Ave
Oakdale
CALIFORNIA
95361
Description:

Oak Valley Bancorp is a bank holding company, which operates through its subsidiary, Oak Valley Community Bank, which offers commercial banking services for both individuals and small to medium-sized businesses. The company is headquartered in Oakdale, California and currently employs 155 full-time employees. The firm operates through its subsidiary, Oak Valley Community Bank (the Bank). The Bank operates in two primary business segments: Retail Banking and Commercial Banking. The Retail Banking segment offers a range of checking and savings accounts, including Negotiable Order of Withdrawal accounts, money market accounts, overdraft protection, health savings accounts, certificates of deposit and Individual Retirement Accounts. The Retail Banking segment also offers real estate and home equity financing, as well as consumer, automobile and home improvement loans. The Commercial Banking segment offers a range of deposit and lending services to business customers. The Commercial Banking segment also offers various commercial loans for business, professional or agricultural needs. The commercial loans include loans for short-term working capital, operating lines of credit, equipment purchases and leasehold improvements, among others.
Phone number:

12098447500

Best intraday sessions of OVLY

This table shows top 100 best intraday sessions of OVLY.

Position	Date	Percentage
1	2009-02-02	30.16
2	2012-09-28	24.21
3	2008-10-27	23.58
4	2004-11-18	21.95
5	2011-09-28	21.36
6	2008-10-14	20.00
7	2020-03-20	17.62
8	2020-03-24	15.89
9	2012-02-17	15.69
10	2008-11-13	15.38
11	2009-01-14	15.30
12	2008-11-12	15.00
13	2008-05-29	14.81
14	2009-05-21	14.29
15	2020-11-03	14.03
16	2020-03-17	13.45
17	2020-03-19	13.26
18	2006-07-24	13.21
19	2011-09-26	13.17
20	2014-01-27	13.04
21	2011-09-22	12.79
22	2009-03-02	12.24
23	2009-02-25	12.11
24	2009-03-24	12.00
25	2008-04-29	11.61
26	2009-01-27	11.49
27	2012-10-04	11.35
28	2008-07-07	11.11
29	2008-08-27	11.11
30	2017-09-08	10.89
31	2020-04-06	10.81
32	2008-05-28	10.71
33	2008-06-03	10.71
34	2007-08-17	10.53
35	2011-09-13	10.47
36	2008-01-16	10.34
37	2008-04-11	10.34
38	2004-06-23	10.20
39	2009-06-08	10.15
40	2020-11-04	10.10
41	2005-11-18	10.05
42	2008-11-14	10.00
43	2009-01-12	10.00
44	2008-01-10	10.00
45	2008-01-23	10.00
46	2008-01-30	10.00
47	2009-06-16	9.82
48	2010-08-31	9.62
49	2020-07-10	9.61
50	2011-10-26	9.49
51	2010-07-23	9.20
52	2020-08-14	9.18
53	2007-12-12	9.09
54	2017-09-05	8.96
55	2010-05-10	8.94
56	2018-02-01	8.78
57	2009-02-04	8.57
58	2007-10-30	8.57
59	2016-11-10	8.49
60	2013-01-02	8.48
61	2005-02-09	8.46
62	2012-10-02	8.40
63	2008-01-17	8.39
64	2007-10-26	8.33
65	2005-02-11	7.93
66	2010-10-20	7.84
67	2018-11-28	7.79
68	2009-01-28	7.72
69	2006-02-14	7.69
70	2020-05-27	7.67
71	2020-11-02	7.64
72	2010-07-09	7.63
73	2021-03-05	7.56
74	2012-04-10	7.54
75	2020-04-17	7.53
76	2020-06-29	7.50
77	2008-07-08	7.41
78	2014-01-24	7.39
79	2009-02-10	7.37
80	2019-04-01	7.19
81	2020-03-26	7.17
82	2012-05-24	7.16
83	2008-05-30	7.14
84	2008-06-16	7.14
85	2008-04-28	7.14
86	2020-05-18	7.08
87	2019-06-10	6.99
88	2009-12-02	6.98
89	2010-05-07	6.98
90	2018-02-06	6.95
91	2005-12-21	6.82
92	2015-11-24	6.80
93	2009-06-01	6.77
94	2018-06-01	6.72
95	2020-05-04	6.70
96	2009-04-02	6.67
97	2004-12-21	6.66
98	2010-08-16	6.65
99	2014-12-22	6.59
100	2004-03-05	6.52

Worst intraday sessions of OVLY

This table shows the worst 100 intraday sessions of OVLY.

Position	Date	Percentage
1	2011-10-27	-35.77
2	2006-01-17	-25.58
3	2008-10-22	-20.87
4	2008-12-30	-20.83
5	2020-03-18	-18.05
6	2009-08-18	-17.84
7	2009-08-28	-13.93
8	2008-04-24	-13.57
9	2012-01-05	-13.04
10	2009-09-16	-12.94
11	2020-04-15	-12.14
12	2012-08-02	-11.94
13	2020-05-12	-11.20
14	2020-04-30	-11.10
15	2009-03-03	-10.53
16	2009-03-04	-10.53
17	2020-03-12	-10.33
18	2008-09-29	-10.00
19	2004-12-17	-9.89
20	2020-07-09	-9.57
21	2006-05-09	-9.38
22	2007-10-31	-9.09
23	2009-01-15	-9.09
24	2020-03-23	-8.91
25	2006-01-20	-8.82
26	2011-09-29	-8.78
27	2007-02-05	-8.71
28	2020-05-19	-8.59
29	2012-02-28	-8.56
30	2009-01-05	-8.33
31	2009-02-18	-8.33
32	2008-07-02	-8.00
33	2020-04-14	-7.93
34	2018-01-19	-7.45
35	2009-08-05	-7.41
36	2011-12-20	-7.41
37	2017-03-31	-7.37
38	2020-04-02	-7.35
39	2004-06-28	-7.20
40	2010-09-15	-7.13
41	2014-02-14	-7.09
42	2006-02-13	-7.07
43	2009-03-20	-6.98
44	2020-06-11	-6.96
45	2006-06-26	-6.90
46	2020-10-22	-6.81
47	2021-05-10	-6.76
48	2020-05-28	-6.72
49	2020-09-16	-6.57
50	2020-06-12	-6.53
51	2021-04-26	-6.50
52	2015-01-30	-6.47
53	2009-04-13	-6.41
54	2011-08-10	-6.38
55	2021-01-05	-6.26
56	2020-02-27	-6.25
57	2006-01-18	-6.25
58	2009-03-30	-6.25
59	2021-04-14	-6.20
60	2006-04-11	-6.15
61	2019-08-23	-6.14
62	2018-01-11	-6.01
63	2018-10-02	-6.00
64	2010-08-18	-5.98
65	2020-04-16	-5.96
66	2009-01-02	-5.95
67	2022-06-29	-5.88
68	2020-04-01	-5.86
69	2012-06-15	-5.85
70	2020-07-15	-5.79
71	2010-03-31	-5.75
72	2012-01-23	-5.75
73	2020-09-23	-5.71
74	2010-08-30	-5.71
75	2007-09-10	-5.71
76	2020-03-09	-5.66
77	2017-08-02	-5.64
78	2013-09-04	-5.60
79	2014-02-03	-5.58
80	2009-03-05	-5.56
81	2007-11-28	-5.56
82	2020-06-24	-5.51
83	2015-12-24	-5.47
84	2011-03-21	-5.44
85	2012-07-30	-5.42
86	2015-06-19	-5.38
87	2005-12-08	-5.35
88	2014-09-15	-5.33
89	2020-10-27	-5.30
90	2009-08-19	-5.26
91	2009-10-21	-5.26
92	2011-10-12	-5.20
93	2021-03-16	-5.17
94	2020-02-11	-5.15
95	2018-12-13	-5.15
96	2007-07-26	-5.09
97	2009-04-06	-5.06
98	2006-10-23	-5.00
99	2008-08-28	-5.00
100	2011-08-12	-4.98

Best after-hours sessions of OVLY

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

Position	Date	Percentage
1	2011-10-26	59.83
2	2006-01-13	46.56
3	2009-01-02	31.00
4	2008-10-22	29.67
5	2008-12-30	26.32
6	2009-06-04	20.00
7	2008-04-24	19.83
8	2009-08-17	18.81
9	2008-12-22	18.07
10	2011-09-30	17.04
11	2012-08-02	16.10
12	2009-08-18	15.85
13	2008-12-26	15.20
14	2008-12-17	14.50
15	2009-03-26	13.33
16	2006-01-19	13.33
17	2010-06-30	13.14
18	2009-08-20	12.79
19	2009-09-09	12.56
20	2009-08-27	12.18
21	2009-03-03	11.76
22	2004-03-30	11.64
23	2011-08-12	11.61
24	2009-02-18	11.59
25	2012-10-01	11.11
26	2012-01-09	11.11
27	2009-10-29	11.11
28	2008-09-08	10.71
29	2009-06-19	10.36
30	2009-04-15	10.29
31	2008-06-25	10.29
32	2012-03-27	9.97
33	2004-04-07	9.89
34	2009-03-12	9.73
35	2008-01-07	9.71
36	2011-08-10	9.58
37	2007-10-31	9.44
38	2007-10-24	9.34
39	2004-06-29	9.28
40	2009-06-10	9.25
41	2020-03-18	8.70
42	2008-07-02	8.70
43	2010-03-31	8.54
44	2009-04-07	8.33
45	2018-10-01	8.30
46	2010-07-12	8.30
47	2008-12-10	8.11
48	2007-08-15	7.89
49	2004-11-23	7.87
50	2008-09-26	7.69
51	2009-04-14	7.69
52	2020-03-12	7.60
53	2013-04-25	7.57
54	2009-02-06	7.37
55	2017-01-19	7.33
56	2010-09-08	7.28
57	2006-04-24	7.27
58	2009-01-06	7.27
59	2020-10-02	7.26
60	2008-07-01	7.14
61	2010-03-17	7.14
62	2008-04-22	7.14
63	2009-12-23	7.14
64	2008-04-18	7.14
65	2006-07-28	7.14
66	2011-10-10	7.10
67	2009-02-26	7.06
68	2021-04-13	7.00
69	2010-10-14	7.00
70	2006-05-10	6.90
71	2020-10-01	6.87
72	2009-03-18	6.83
73	2006-03-29	6.79
74	2012-01-05	6.72
75	2009-08-05	6.67
76	2004-12-16	6.66
77	2010-07-28	6.54
78	2017-03-27	6.47
79	2008-05-15	6.43
80	2010-08-20	6.36
81	2011-10-18	6.34
82	2007-12-06	6.25
83	2013-09-04	6.19
84	2006-12-06	6.18
85	2021-04-23	6.10
86	2010-01-11	5.95
87	2009-03-04	5.88
88	2007-11-27	5.88
89	2009-08-06	5.75
90	2020-06-11	5.65
91	2017-05-19	5.63
92	2009-11-09	5.56
93	2019-08-05	5.44
94	2022-02-08	5.40
95	2006-04-04	5.36
96	2012-12-21	5.36
97	2014-12-16	5.35
98	2009-04-03	5.33
99	2020-10-21	5.33
100	2020-11-06	5.30

Worst after-hours sessions of OVLY

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

Position	Date	Percentage
1	2009-01-30	-26.50
2	2008-11-12	-20.87
3	2009-06-05	-19.92
4	2011-09-21	-19.78
5	2008-10-24	-19.49
6	2008-12-19	-18.83
7	2008-12-31	-18.83
8	2008-10-13	-18.03
9	2012-09-27	-17.06
10	2011-09-28	-16.85
11	2011-09-27	-16.03
12	2004-11-19	-16.02
13	2009-01-09	-15.25
14	2008-11-11	-14.82
15	2009-01-13	-13.27
16	2008-12-24	-13.04
17	2008-05-28	-12.90
18	2008-12-16	-12.67
19	2009-02-03	-12.54
20	2009-05-28	-12.27
21	2008-01-15	-12.12
22	2009-02-25	-12.00
23	2008-01-04	-11.18
24	2005-02-10	-10.87
25	2009-02-24	-10.80
26	2008-01-16	-10.63
27	2009-03-25	-10.59
28	2012-10-03	-10.55
29	2008-04-28	-10.40
30	2009-06-08	-10.37
31	2009-08-21	-10.31
32	2009-04-08	-10.26
33	2010-08-23	-10.26
34	2008-07-07	-10.00
35	2008-07-03	-10.00
36	2010-08-13	-9.93
37	2007-10-25	-9.91
38	2008-05-29	-9.68
39	2008-04-14	-9.38
40	2010-08-31	-9.32
41	2004-06-22	-9.25
42	2009-06-18	-9.18
43	2020-03-13	-9.10
44	2008-02-01	-9.09
45	2008-01-09	-9.09
46	2008-09-10	-9.03
47	2009-02-04	-8.99
48	2009-06-15	-8.94
49	2009-03-10	-8.86
50	2007-12-31	-8.85
51	2017-09-07	-8.82
52	2009-07-20	-8.47
53	2010-07-09	-8.36
54	2007-12-18	-8.33
55	2007-11-23	-8.06
56	2007-08-09	-7.91
57	2007-10-29	-7.89
58	2004-03-31	-7.79
59	2010-06-08	-7.69
60	2012-10-05	-7.67
61	2020-05-04	-7.60
62	2010-04-08	-7.43
63	2007-08-14	-7.32
64	2007-08-16	-7.32
65	2021-03-16	-7.28
66	2010-07-08	-7.09
67	2011-11-28	-7.08
68	2012-03-30	-7.04
69	2017-08-28	-7.03
70	2011-09-13	-6.94
71	2010-10-15	-6.91
72	2010-07-13	-6.88
73	2006-04-21	-6.78
74	2008-06-26	-6.67
75	2008-04-21	-6.67
76	2010-06-15	-6.67
77	2008-06-13	-6.67
78	2006-08-07	-6.67
79	2008-06-18	-6.67
80	2008-05-27	-6.67
81	2008-08-27	-6.67
82	2006-07-25	-6.67
83	2008-04-23	-6.67
84	2008-06-02	-6.67
85	2009-02-27	-6.59
86	2012-05-24	-6.56
87	2012-09-28	-6.54
88	2020-03-23	-6.52
89	2008-04-10	-6.45
90	2009-12-01	-6.32
91	2010-03-10	-6.29
92	2011-09-23	-6.28
93	2008-01-29	-6.25
94	2009-04-02	-6.25
95	2008-06-24	-6.21
96	2019-06-07	-6.19
97	2005-07-08	-6.07
98	2014-12-23	-6.07
99	2008-03-27	-6.06
100	2008-08-29	-6.04

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:39:54

OVLY information

Full title

Oak Valley Bancorp
First trading day

2003-10-15
Last trading day

2023-02-23
Total trading days

4,873
Last close price

27.58 (+1.01%)
Market cap

133M
Stock Exchange

NasdaqCM
Sector

Finance
Industry

Major Banks
OVLY CEO

Mr. Christopher Courtney
Full-time employees

188
Address

125 N 3rd Ave
Oakdale
CALIFORNIA
95361
Phone number

12098447500
Description

Oak Valley Bancorp is a bank holding company, which operates through its subsidiary, Oak Valley Community Bank, which offers commercial banking services for both individuals and small to medium-sized businesses. The company is headquartered in Oakdale, California and currently employs 155 full-time employees. The firm operates through its subsidiary, Oak Valley Community Bank (the Bank). The Bank operates in two primary business segments: Retail Banking and Commercial Banking. The Retail Banking segment offers a range of checking and savings accounts, including Negotiable Order of Withdrawal accounts, money market accounts, overdraft protection, health savings accounts, certificates of deposit and Individual Retirement Accounts. The Retail Banking segment also offers real estate and home equity financing, as well as consumer, automobile and home improvement loans. The Commercial Banking segment offers a range of deposit and lending services to business customers. The Commercial Banking segment also offers various commercial loans for business, professional or agricultural needs. The commercial loans include loans for short-term working capital, operating lines of credit, equipment purchases and leasehold improvements, among others.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

210 -- 10 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...