OZK stock overview

Bank Ozk

OZK IPO: 1997-07-17
46.12 (+1.00%)
4.53B market cap
6,446 trading days in total
OZK Latest trading day: 2023-02-23

NasdaqGS
Finance
Major Banks
Mr. George Gleason
2,742 full-time employees
Little Rock, ARKANSAS

OZK stock Buy and Hold Potential More info

INVESTMENT at 1997-07-17 open

OZK open price was $1.16

1,000.00

Click to edit

HOLDING TIME

6445 trading days

25 years 227 days

TODAY'S WORTH — including dividends (98)

As of 2023-02-23 close price ($46.12)

46,173.84

Click to edit

ROI: +4,517.38% (46.17x) – ANNU: +16.13% (1.16x)

OZK Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	98	2.88%	quaterly	2021-01-14

OZK Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	161 1 shares on 1997-07-17 16 shares on 2023-02-23	4	0	2014-06-24On 2014-06-24 split factor was 2:1

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

OZK Latest trading days

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

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		42.74	0.01	0.04	688,186	42.75	43.29	42.16	2.64	-0.01	0.04
6446	2023-02-23	46.12	0.10	-0.22	740,365	46.91	46.98	45.63	2.88	-1.68	0.00
6445	2023-02-22	46.22	0.20	-0.43	788,142	46.44	46.73	45.81	1.98	-0.47	1.49
6444	2023-02-21	46.42	1.00	-2.11	530,131	47.00	47.00	46.04	2.04	-1.23	0.04
6443	2023-02-17	47.42	0.40	0.85	630,140	46.88	47.70	46.74	2.05	1.15	-0.89
6442	2023-02-16	47.02	0.51	-1.07	409,319	46.93	47.41	46.68	1.56	0.19	-0.30
6441	2023-02-15	47.53	0.38	0.81	373,146	46.76	47.67	46.70	2.07	1.65	-1.26
6440	2023-02-14	47.15	0.30	-0.63	614,100	47.31	47.33	46.28	2.22	-0.34	-0.83
6439	2023-02-13	47.45	0.70	1.50	482,117	46.74	47.66	46.45	2.59	1.52	-0.30
6438	2023-02-10	46.75	0.03	0.06	586,299	46.44	46.93	46.26	1.44	0.67	-0.02
6437	2023-02-09	46.72	0.56	-1.18	629,170	47.64	47.84	46.63	2.54	-1.93	-0.60
6436	2023-02-08	47.28	0.39	-0.82	784,444	47.61	47.77	47.12	1.37	-0.69	0.76
6435	2023-02-07	47.67	0.60	1.27	1,008,315	46.91	47.98	46.78	2.56	1.62	-0.13
6434	2023-02-06	47.07	1.19	-2.47	764,426	47.75	48.06	46.71	2.83	-1.42	-0.34
6433	2023-02-03	48.26	0.43	-0.88	1,454,785	48.24	49.52	47.63	3.92	0.04	-1.06
6432	2023-02-02	48.69	2.31	4.98	1,167,947	46.70	48.78	46.25	5.42	4.26	-0.92
6431	2023-02-01	46.38	0.71	1.55	676,769	45.34	46.83	45.28	3.42	2.29	0.69
6430	2023-01-31	45.67	1.34	3.02	1,517,829	44.35	45.71	44.29	3.20	2.98	-0.72
6429	2023-01-30	44.33	0.49	-1.09	502,439	44.47	44.86	44.16	1.57	-0.31	0.05
6428	2023-01-27	44.82	0.14	0.31	524,096	44.79	45.25	44.59	1.47	0.07	-0.78
6427	2023-01-26	44.68	1.12	2.57	864,939	43.89	44.84	43.62	2.78	1.80	0.25
6426	2023-01-25	43.56	0.43	-0.98	926,424	43.44	43.97	43.00	2.23	0.28	0.76
6425	2023-01-24	43.99	0.03	-0.07	847,920	44.08	44.08	43.36	1.63	-0.20	-1.25
6424	2023-01-23	44.02	0.89	2.06	1,302,875	43.47	44.45	42.99	3.36	1.27	0.14
6423	2023-01-20	43.13	2.98	7.42	2,271,305	41.60	43.27	40.92	5.65	3.68	0.79
6422	2023-01-19	40.15	0.00	0.00	1,229,295	39.88	40.24	39.47	1.93	0.68	3.61
6421	2023-01-18	40.15	1.46	-3.51	1,098,819	41.31	41.38	40.02	3.29	-2.81	-0.67
6420	2023-01-17	41.61	0.04	-0.10	837,072	41.80	42.05	41.19	2.06	-0.45	-0.72
6419	2023-01-13	41.65	0.50	-1.19	685,747	41.34	41.98	40.65	3.22	0.75	0.36
6418	2023-01-12	42.15	0.35	0.84	898,443	42.09	42.28	41.85	1.02	0.14	-1.92
6417	2023-01-11	41.80	0.79	1.93	994,615	41.18	41.89	41.18	1.72	1.51	0.69
6416	2023-01-10	41.01	0.71	1.76	1,053,862	40.39	41.12	40.26	2.13	1.54	0.41
6415	2023-01-09	40.30	0.12	-0.30	632,639	40.58	40.66	40.13	1.31	-0.69	0.22
6414	2023-01-06	40.42	1.37	3.51	683,424	39.39	40.55	39.23	3.35	2.61	0.40
6413	2023-01-05	39.05	1.03	-2.57	1,360,814	39.78	39.83	38.97	2.16	-1.84	0.87
6412	2023-01-04	40.08	0.78	1.98	746,208	39.79	40.37	39.65	1.81	0.73	-0.75
6411	2023-01-03	39.30	0.76	-1.90	641,217	40.28	40.48	39.18	3.23	-2.43	1.25
6410	2022-12-30	40.06	0.27	-0.67	744,794	40.00	40.36	39.74	1.55	0.15	0.55
6409	2022-12-29	40.33	0.96	2.44	538,611	39.54	40.43	39.48	2.40	2.00	-0.82
6408	2022-12-28	39.37	0.67	-1.67	630,554	40.05	40.16	39.34	2.05	-1.70	0.43
6407	2022-12-27	40.04	0.30	-0.74	359,449	40.34	40.43	39.91	1.29	-0.74	0.02
6406	2022-12-23	40.34	0.74	1.87	667,312	39.77	40.38	39.12	3.17	1.43	0.00
6405	2022-12-22	39.60	0.11	-0.28	834,752	39.39	39.63	38.63	2.54	0.53	0.43
6404	2022-12-21	39.71	0.62	1.59	1,186,230	39.30	40.20	39.30	2.29	1.04	-0.81
6403	2022-12-20	39.09	0.14	-0.36	757,581	39.14	39.77	39.07	1.79	-0.13	0.54
6402	2022-12-19	39.23	0.05	-0.13	845,488	39.31	39.77	38.86	2.31	-0.20	-0.23
6401	2022-12-16	39.28	0.56	-1.41	1,848,025	38.00	40.16	38.00	5.68	3.37	0.08
6400	2022-12-15	39.84	0.86	-2.11	1,019,580	40.27	40.36	39.77	1.47	-1.07	-4.62
6399	2022-12-14	40.70	0.47	-1.14	807,390	41.25	41.58	40.44	2.76	-1.33	-1.06
6398	2022-12-13	41.17	0.56	-1.34	693,208	42.61	42.84	40.81	4.76	-3.38	0.19
6397	2022-12-12	41.73	0.72	1.76	650,063	41.10	42.10	41.01	2.65	1.53	2.11
6396	2022-12-09	41.01	0.48	-1.16	793,051	41.28	41.43	40.87	1.36	-0.65	0.22
6395	2022-12-08	41.49	0.81	-1.91	778,177	42.64	42.64	41.28	3.19	-2.70	-0.51
6394	2022-12-07	42.30	0.08	-0.19	640,115	42.35	42.84	41.70	2.69	-0.12	0.80
6393	2022-12-06	42.38	0.21	-0.49	788,913	42.59	42.96	41.91	2.47	-0.49	-0.07
6392	2022-12-05	42.59	2.77	-6.11	814,405	45.27	45.27	42.26	6.65	-5.92	0.00
6391	2022-12-02	45.36	0.34	-0.74	337,369	45.39	45.58	45.02	1.23	-0.07	-0.20
6390	2022-12-01	45.70	0.45	-0.98	426,143	46.20	46.34	45.26	2.34	-1.08	-0.68
6389	2022-11-30	46.15	0.22	0.48	756,251	45.86	46.20	44.35	4.03	0.63	0.11
6388	2022-11-29	45.93	0.20	0.44	335,461	45.77	46.34	45.64	1.53	0.35	-0.15
6387	2022-11-28	45.73	1.35	-2.87	479,941	46.71	46.83	45.54	2.76	-2.10	0.09
6386	2022-11-25	47.08	0.47	1.01	211,760	46.52	47.08	45.88	2.58	1.20	-0.79
6385	2022-11-23	46.61	0.04	-0.09	374,599	46.59	46.99	46.44	1.18	0.04	-0.19
6384	2022-11-22	46.65	0.39	0.84	494,793	46.49	46.95	46.40	1.18	0.34	-0.13
6383	2022-11-21	46.26	0.01	0.02	409,549	46.17	46.47	45.71	1.65	0.19	0.50
6382	2022-11-18	46.25	0.15	0.33	359,035	46.85	46.85	45.72	2.41	-1.28	-0.17
6381	2022-11-17	46.10	0.51	-1.09	502,117	46.23	46.45	45.65	1.73	-0.28	1.63
6380	2022-11-16	46.61	1.23	-2.57	536,319	47.74	47.81	46.48	2.79	-2.37	-0.82
6379	2022-11-15	47.84	0.26	0.55	643,574	47.85	48.50	47.28	2.55	-0.02	-0.21
6378	2022-11-14	47.58	0.59	1.26	1,003,948	47.34	48.28	47.06	2.58	0.51	0.57
6377	2022-11-11	46.99	0.45	0.97	832,047	46.84	47.46	46.55	1.94	0.32	0.74
6376	2022-11-10	46.54	2.55	5.80	759,272	45.00	46.69	44.99	3.78	3.42	0.64
6375	2022-11-09	43.99	0.54	-1.21	363,010	44.26	44.60	43.78	1.85	-0.61	2.30
6374	2022-11-08	44.53	0.18	-0.40	558,514	44.80	44.96	44.18	1.74	-0.60	-0.61
6373	2022-11-07	44.71	0.51	1.15	595,565	44.27	44.74	44.02	1.63	0.99	0.20
6372	2022-11-04	44.20	1.11	2.58	590,408	43.74	44.27	43.33	2.15	1.05	0.16
6371	2022-11-03	43.09	0.25	0.58	827,410	42.52	43.37	41.78	3.74	1.34	1.51
6370	2022-11-02	42.84	0.81	-1.86	1,188,625	43.53	44.01	42.75	2.89	-1.59	-0.75
6369	2022-11-01	43.65	0.67	1.56	825,856	43.32	43.78	43.00	1.80	0.76	-0.27
6368	2022-10-31	42.98	0.00	0.00	2,362,845	42.87	43.37	42.54	1.94	0.26	0.79
6367	2022-10-28	42.98	1.58	3.82	829,534	41.77	42.99	41.53	3.50	2.90	-0.26
6366	2022-10-27	41.40	0.43	-1.03	885,595	42.08	42.57	41.28	3.07	-1.62	0.89
6365	2022-10-26	41.83	0.64	-1.51	908,714	42.49	42.84	41.77	2.52	-1.55	0.60
6364	2022-10-25	42.47	0.44	1.05	1,204,551	41.75	42.64	41.46	2.83	1.72	0.05
6363	2022-10-24	42.03	1.94	4.84	1,660,936	41.17	42.61	40.51	5.10	2.09	-0.67
6362	2022-10-21	40.09	1.28	-3.09	2,587,149	40.00	41.82	38.70	7.80	0.23	2.69
6361	2022-10-20	41.37	2.02	-4.66	1,687,838	43.49	43.62	40.96	6.12	-4.87	-3.31
6360	2022-10-19	43.39	0.71	-1.61	818,046	43.73	44.10	42.83	2.90	-0.78	0.23
6359	2022-10-18	44.10	0.34	0.78	671,809	44.31	44.54	43.49	2.37	-0.47	-0.84
6358	2022-10-17	43.76	1.47	3.48	753,027	43.00	43.93	42.78	2.67	1.77	1.26
6357	2022-10-14	42.29	0.41	-0.96	716,665	43.09	43.49	42.14	3.13	-1.86	1.68
6356	2022-10-13	42.70	1.44	3.49	673,906	40.43	42.95	40.00	7.30	5.61	0.91
6355	2022-10-12	41.26	0.12	0.29	732,377	41.22	41.63	40.60	2.50	0.10	-2.01
6354	2022-10-11	41.14	0.02	-0.05	889,836	40.86	41.55	40.71	2.06	0.69	0.19
6353	2022-10-10	41.16	0.17	-0.41	613,412	41.58	41.82	40.81	2.43	-1.01	-0.73
6352	2022-10-07	41.33	1.01	-2.39	665,122	42.12	42.12	41.02	2.61	-1.88	0.60
6351	2022-10-06	42.34	0.18	-0.42	728,991	42.20	42.52	41.92	1.42	0.33	-0.52
6350	2022-10-05	42.52	0.15	-0.35	903,081	41.92	42.63	41.85	1.86	1.43	-0.75
6349	2022-10-04	42.67	2.61	6.52	713,190	40.67	42.68	40.67	4.94	4.92	-1.76
6348	2022-10-03	40.06	0.50	1.26	704,353	40.00	40.43	38.93	3.75	0.15	1.52
6347	2022-09-30	39.56	0.03	0.08	550,001	39.50	40.27	39.37	2.28	0.15	1.11
6346	2022-09-29	39.53	0.73	-1.81	691,712	39.69	40.02	39.14	2.22	-0.40	-0.08
6345	2022-09-28	40.26	1.37	3.52	797,262	38.95	40.52	38.90	4.16	3.36	-1.42
6344	2022-09-27	38.89	0.16	0.41	794,796	38.88	39.34	38.20	2.93	0.03	0.15
6343	2022-09-26	38.73	0.79	-2.00	1,049,428	39.19	39.73	38.60	2.88	-1.17	0.39
6342	2022-09-23	39.52	0.74	-1.84	740,999	39.83	39.83	38.90	2.33	-0.78	-0.84
6341	2022-09-22	40.26	1.08	-2.61	608,924	41.51	41.51	40.13	3.32	-3.01	-1.07
6340	2022-09-21	41.34	0.61	-1.45	555,085	42.16	42.38	41.34	2.47	-1.94	0.41
6339	2022-09-20	41.95	0.31	-0.73	655,137	41.98	42.30	41.50	1.91	-0.07	0.50
6338	2022-09-19	42.26	0.76	1.83	534,472	40.96	42.44	40.93	3.69	3.17	-0.66
6337	2022-09-16	41.50	0.39	-0.93	1,559,067	41.64	41.65	40.92	1.75	-0.34	-1.30
6336	2022-09-15	41.89	0.43	1.04	673,575	41.48	42.48	41.45	2.48	0.99	-0.60
6335	2022-09-14	41.46	0.18	0.44	716,991	41.46	41.54	40.84	1.69	0.00	0.05
6334	2022-09-13	41.28	1.27	-2.98	639,263	41.74	42.01	41.01	2.40	-1.10	0.44
6333	2022-09-12	42.55	0.37	0.88	647,002	42.22	42.92	42.05	2.06	0.78	-1.90
6332	2022-09-09	42.18	1.01	2.45	768,055	41.42	42.26	41.42	2.03	1.83	0.09
6331	2022-09-08	41.17	1.20	3.00	528,693	39.68	41.28	39.47	4.56	3.76	0.61
6330	2022-09-07	39.97	0.96	2.46	380,852	38.93	40.13	38.93	3.08	2.67	-0.73
6329	2022-09-06	39.01	1.17	-2.91	656,217	40.34	40.43	38.79	4.07	-3.30	-0.21
6328	2022-09-02	40.18	0.32	-0.79	506,023	40.71	41.18	40.02	2.85	-1.30	0.40
6327	2022-09-01	40.50	0.03	-0.07	707,846	40.53	40.54	39.81	1.80	-0.07	0.52
6326	2022-08-31	40.53	0.24	-0.59	779,461	40.91	41.12	40.50	1.52	-0.93	0.00
6325	2022-08-30	40.77	0.07	0.17	667,903	40.91	41.00	40.41	1.44	-0.34	0.34
6324	2022-08-29	40.70	0.59	-1.43	433,265	40.85	41.06	40.62	1.08	-0.37	0.52
6323	2022-08-26	41.29	0.88	-2.09	380,022	42.32	42.42	41.24	2.79	-2.43	-1.07
6322	2022-08-25	42.17	0.49	1.18	326,063	41.78	42.59	41.68	2.18	0.93	0.36
6321	2022-08-24	41.68	0.07	-0.17	258,346	41.73	41.87	41.39	1.15	-0.12	0.24
6320	2022-08-23	41.75	0.08	-0.19	328,604	42.01	42.33	41.72	1.45	-0.62	-0.05
6319	2022-08-22	41.83	0.96	-2.24	351,658	42.38	42.38	41.76	1.46	-1.30	0.43
6318	2022-08-19	42.79	0.65	-1.50	327,587	43.10	43.19	42.56	1.46	-0.72	-0.96
6317	2022-08-18	43.44	0.26	0.60	302,154	43.26	43.44	43.00	1.02	0.42	-0.78
6316	2022-08-17	43.18	0.59	-1.35	356,857	43.39	43.43	42.90	1.22	-0.48	0.19
6315	2022-08-16	43.77	0.66	1.53	574,923	43.08	43.89	42.98	2.11	1.60	-0.87
6314	2022-08-15	43.11	0.08	0.19	311,220	42.41	43.12	42.41	1.67	1.65	-0.07
6313	2022-08-12	43.03	0.62	1.46	400,485	42.65	43.14	42.35	1.85	0.89	-1.44
6312	2022-08-11	42.41	0.88	2.12	488,320	42.09	42.42	41.97	1.07	0.76	0.57
6311	2022-08-10	41.53	0.71	1.74	491,553	41.30	42.06	41.30	1.84	0.56	1.35
6310	2022-08-09	40.82	0.12	0.29	488,553	40.74	40.84	40.41	1.06	0.20	1.18
6309	2022-08-08	40.70	0.18	0.44	361,160	40.71	41.08	40.58	1.23	-0.02	0.10
6308	2022-08-05	40.52	0.67	1.68	441,794	39.74	40.59	39.74	2.14	1.96	0.47
6307	2022-08-04	39.85	0.41	-1.02	365,357	40.04	40.23	39.76	1.17	-0.47	-0.28
6306	2022-08-03	40.26	0.24	0.60	531,867	40.22	40.44	39.87	1.42	0.10	-0.55
6305	2022-08-02	40.02	0.62	-1.53	605,555	40.51	40.53	40.00	1.31	-1.21	0.50
6304	2022-08-01	40.64	0.54	1.35	586,593	39.80	40.74	39.63	2.79	2.11	-0.32
6303	2022-07-29	40.10	0.55	1.39	1,269,708	39.66	40.52	39.63	2.24	1.11	-0.75
6302	2022-07-28	39.55	0.00	0.00	498,147	39.55	39.65	39.00	1.64	0.00	0.28
6301	2022-07-27	39.55	0.97	2.51	716,428	38.62	39.72	38.62	2.85	2.41	0.00
6300	2022-07-26	38.58	0.64	-1.63	699,417	38.80	39.28	38.33	2.45	-0.57	0.10
6299	2022-07-25	39.22	0.46	1.19	756,279	39.20	39.36	38.86	1.28	0.05	-1.07
6298	2022-07-22	38.76	0.72	-1.82	1,333,476	39.17	39.84	38.30	3.93	-1.05	1.14
6297	2022-07-21	39.48	0.41	1.05	1,192,450	38.83	39.56	38.40	2.99	1.67	-0.79
6296	2022-07-20	39.07	0.60	1.56	699,527	38.18	39.16	38.17	2.59	2.33	-0.61
6295	2022-07-19	38.47	1.28	3.44	732,101	37.80	38.71	37.75	2.54	1.77	-0.75
6294	2022-07-18	37.19	0.26	0.70	798,614	37.25	37.78	37.00	2.09	-0.16	1.64
6293	2022-07-15	36.93	1.59	4.50	936,373	35.96	37.16	35.77	3.87	2.70	0.87
6292	2022-07-14	35.34	1.46	-3.97	1,026,961	35.75	36.00	35.22	2.18	-1.15	1.75
6291	2022-07-13	36.80	0.73	-1.95	634,481	37.24	37.37	36.54	2.23	-1.18	-2.85
6290	2022-07-12	37.53	0.14	0.37	509,222	36.96	38.03	36.96	2.90	1.54	-0.77
6289	2022-07-11	37.39	0.46	-1.22	480,758	37.67	37.87	37.30	1.51	-0.74	-1.15
6288	2022-07-08	37.85	0.35	-0.92	502,221	38.34	38.37	37.61	1.98	-1.28	-0.48
6287	2022-07-07	38.20	0.38	1.00	803,838	37.91	38.52	37.73	2.08	0.76	0.37
6286	2022-07-06	37.82	0.57	-1.48	706,658	38.09	38.28	37.25	2.70	-0.71	0.24
6285	2022-07-05	38.39	0.52	1.37	891,518	37.31	38.42	36.81	4.32	2.89	-0.78
6284	2022-07-01	37.87	0.34	0.91	1,015,150	37.32	38.05	36.96	2.92	1.47	-1.48
6283	2022-06-30	37.53	0.11	-0.29	776,259	36.93	38.08	36.47	4.36	1.62	-0.56
6282	2022-06-29	37.64	0.14	-0.37	663,138	37.83	37.83	37.36	1.24	-0.50	-1.89
6281	2022-06-28	37.78	0.01	-0.03	495,953	38.07	38.47	37.70	2.02	-0.76	0.13
6280	2022-06-27	37.79	0.12	0.32	523,945	37.90	38.19	37.36	2.19	-0.29	0.74
6279	2022-06-24	37.67	1.49	4.12	680,517	36.32	37.70	36.30	3.85	3.72	0.61
6278	2022-06-23	36.18	0.52	-1.42	659,071	36.70	36.75	35.60	3.13	-1.42	0.39
6277	2022-06-22	36.70	0.19	0.52	698,357	36.64	36.79	36.00	2.16	0.16	0.00
6276	2022-06-21	36.51	0.58	1.61	712,806	36.64	36.95	36.15	2.18	-0.35	0.36
6275	2022-06-17	35.93	0.89	2.54	2,870,105	35.45	36.25	35.33	2.60	1.35	1.98
6274	2022-06-16	35.04	1.83	-4.96	1,183,639	36.09	36.13	34.79	3.71	-2.91	1.17
6273	2022-06-15	36.87	0.17	-0.46	1,364,995	37.35	37.47	36.51	2.57	-1.29	-2.12
6272	2022-06-14	37.04	0.04	0.11	908,941	37.37	37.48	36.52	2.57	-0.88	0.84
6271	2022-06-13	37.00	1.03	-2.71	977,731	37.41	37.50	36.67	2.22	-1.10	1.00
6270	2022-06-10	38.03	1.43	-3.62	1,102,638	38.58	38.86	37.78	2.80	-1.43	-1.63
6269	2022-06-09	39.46	0.98	-2.42	685,526	40.49	40.53	39.43	2.72	-2.54	-2.23
6268	2022-06-08	40.44	1.29	-3.09	734,981	41.46	41.46	40.25	2.92	-2.46	0.12
6267	2022-06-07	41.73	0.32	0.77	590,096	41.04	41.76	40.61	2.80	1.68	-0.65
6266	2022-06-06	41.41	0.81	2.00	660,524	40.91	41.82	40.69	2.76	1.22	-0.89
6265	2022-06-03	40.60	1.14	-2.73	732,883	41.51	41.51	40.39	2.70	-2.19	0.76
6264	2022-06-02	41.74	0.72	1.76	574,062	41.10	41.74	40.63	2.70	1.56	-0.55
6263	2022-06-01	41.02	0.45	-1.09	470,475	41.43	41.54	40.23	3.16	-0.99	0.20
6262	2022-05-31	41.47	0.05	-0.12	586,552	41.31	41.64	40.74	2.18	0.39	-0.10
6261	2022-05-27	41.52	0.59	1.44	500,644	40.95	41.53	40.72	1.98	1.39	-0.51
6260	2022-05-26	40.93	1.27	3.20	627,691	39.93	41.11	39.92	2.98	2.50	0.05
6259	2022-05-25	39.66	0.89	2.30	735,823	38.62	39.79	38.62	3.03	2.69	0.68
6258	2022-05-24	38.77	0.13	-0.33	564,088	38.84	39.01	37.80	3.12	-0.18	-0.39
6257	2022-05-23	38.90	0.43	1.12	649,692	39.32	39.44	38.59	2.16	-1.07	-0.15
6256	2022-05-20	38.47	0.58	1.53	928,196	38.03	38.59	37.60	2.60	1.16	2.21
6255	2022-05-19	37.89	0.68	-1.76	842,365	38.20	38.65	37.77	2.30	-0.81	0.37
6254	2022-05-18	38.57	0.65	-1.66	794,202	38.96	39.28	38.32	2.46	-1.00	-0.96
6253	2022-05-17	39.22	1.51	4.00	767,173	38.46	39.30	38.35	2.47	1.98	-0.66
6252	2022-05-16	37.71	0.54	-1.41	706,109	38.08	38.23	37.08	3.02	-0.97	1.99
6251	2022-05-13	38.25	0.32	0.84	917,570	38.33	38.86	37.87	2.58	-0.21	-0.44
6250	2022-05-12	37.93	0.11	-0.29	1,134,396	37.95	38.08	37.10	2.58	-0.05	1.05
6249	2022-05-11	38.04	1.27	-3.23	869,875	39.33	39.67	37.93	4.42	-3.28	-0.24
6248	2022-05-10	39.31	0.29	-0.73	706,937	39.70	40.12	38.49	4.11	-0.98	0.05
6247	2022-05-09	39.60	0.12	0.30	731,757	39.00	40.06	38.92	2.92	1.54	0.25
6246	2022-05-06	39.48	0.67	-1.67	744,841	40.03	40.17	39.00	2.92	-1.37	-1.22
6245	2022-05-05	40.15	1.08	-2.62	733,319	40.75	40.82	39.62	2.94	-1.47	-0.30
6244	2022-05-04	41.23	0.91	2.26	814,213	40.26	41.38	40.00	3.43	2.41	-1.16
6243	2022-05-03	40.32	0.87	2.21	984,544	39.56	40.48	39.25	3.11	1.92	-0.15
6242	2022-05-02	39.45	1.03	2.68	1,127,622	38.70	39.52	38.37	2.97	1.94	0.28
6241	2022-04-29	38.42	1.87	-4.64	3,386,055	40.02	40.54	38.13	6.02	-4.00	0.73
6240	2022-04-28	40.29	0.10	0.25	773,280	40.40	40.84	39.69	2.85	-0.27	-0.67
6239	2022-04-27	40.19	0.15	-0.37	773,024	40.49	40.93	40.07	2.12	-0.74	0.52
6238	2022-04-26	40.34	1.40	-3.35	1,259,789	41.14	41.73	40.34	3.38	-1.94	0.37
6237	2022-04-25	41.74	1.00	2.45	1,296,004	40.66	41.77	39.77	4.92	2.66	-1.44
6236	2022-04-22	40.74	0.74	-1.78	1,832,881	41.42	42.09	40.63	3.52	-1.64	-0.20
6235	2022-04-21	41.48	0.33	-0.79	1,065,764	42.28	42.46	41.14	3.12	-1.89	-0.14
6234	2022-04-20	41.81	0.21	0.50	629,787	41.91	42.37	41.75	1.48	-0.24	1.12
6233	2022-04-19	41.60	1.48	3.69	788,566	40.47	41.73	40.40	3.29	2.79	0.75
6232	2022-04-18	40.12	0.05	0.12	806,552	40.05	40.43	39.78	1.62	0.17	0.87
6231	2022-04-15	40.07	0.00	0.00	741,751	40.40	40.55	39.60	2.35	-0.82	-0.05
6230	2022-04-14	40.07	0.26	-0.64	741,783	40.40	40.55	39.60	2.35	-0.82	0.82
6229	2022-04-13	40.33	0.14	0.35	644,813	39.75	40.46	39.56	2.26	1.46	0.17
6228	2022-04-12	40.19	0.29	-0.72	935,517	40.58	41.08	40.03	2.59	-0.96	-1.09
6227	2022-04-11	40.48	0.14	0.35	850,433	40.36	41.17	40.36	2.01	0.30	0.25
6226	2022-04-08	40.34	0.23	0.57	779,589	40.37	40.77	39.97	1.98	-0.07	0.05
6225	2022-04-07	40.11	0.81	-1.98	944,382	41.10	41.11	39.45	4.04	-2.41	0.65
6224	2022-04-06	40.92	0.86	-2.06	1,275,471	41.58	41.88	40.77	2.67	-1.59	0.44
6223	2022-04-05	41.78	0.53	-1.25	1,233,945	42.06	42.45	41.67	1.85	-0.67	-0.48
6222	2022-04-04	42.31	0.21	0.50	865,834	42.24	42.59	41.41	2.79	0.17	-0.59
6221	2022-04-01	42.10	0.60	-1.41	903,260	43.23	43.67	41.97	3.93	-2.61	0.33
6220	2022-03-31	42.70	0.87	-2.00	491,478	43.34	44.15	42.68	3.39	-1.48	1.24
6219	2022-03-30	43.57	0.91	-2.05	611,421	44.48	44.75	43.12	3.66	-2.05	-0.53
6218	2022-03-29	44.48	0.83	1.90	559,444	44.35	44.86	43.65	2.73	0.29	0.00
6217	2022-03-28	43.65	0.15	-0.34	564,684	43.78	43.78	42.85	2.12	-0.30	1.60
6216	2022-03-25	43.80	0.78	1.81	675,747	43.10	43.83	43.03	1.86	1.62	-0.05
6215	2022-03-24	43.02	0.01	-0.02	1,000,424	43.48	43.68	42.75	2.14	-1.06	0.19
6214	2022-03-23	43.03	1.95	-4.34	894,270	44.56	44.63	43.01	3.64	-3.43	1.05
6213	2022-03-22	44.98	0.64	1.44	552,878	44.94	45.58	44.79	1.76	0.09	-0.93
6212	2022-03-21	44.34	0.65	-1.44	512,118	45.50	45.75	43.87	4.13	-2.55	1.35
6211	2022-03-18	44.99	0.08	0.18	1,123,261	44.60	45.26	43.98	2.87	0.87	1.13
6210	2022-03-17	44.91	0.28	-0.62	560,885	44.65	44.92	43.89	2.31	0.58	-0.69
6209	2022-03-16	45.19	1.28	2.92	544,297	44.27	45.52	44.27	2.82	2.08	-1.19
6208	2022-03-15	43.91	0.02	-0.05	467,272	44.15	44.69	43.39	2.94	-0.54	0.82
6207	2022-03-14	43.93	0.43	0.99	551,800	44.24	44.76	43.68	2.44	-0.70	0.50
6206	2022-03-11	43.50	0.67	1.56	744,857	43.37	44.11	43.32	1.82	0.30	1.70
6205	2022-03-10	42.83	0.34	-0.79	533,246	42.75	43.51	42.53	2.29	0.19	1.26
6204	2022-03-09	43.17	1.52	3.65	520,016	42.98	43.49	42.57	2.14	0.44	-0.97
6203	2022-03-08	41.65	0.30	0.73	1,225,751	41.95	42.63	41.26	3.27	-0.72	3.19
6202	2022-03-07	41.35	1.69	-3.93	1,002,769	42.73	43.39	41.28	4.94	-3.23	1.45
6201	2022-03-04	43.04	3.00	-6.52	865,537	44.84	45.27	42.82	5.46	-4.01	-0.72
6200	2022-03-03	46.04	0.08	0.17	537,681	46.03	46.40	45.65	1.63	0.02	-2.61
6199	2022-03-02	45.96	1.86	4.22	524,408	44.72	46.35	44.59	3.94	2.77	0.15
6198	2022-03-01	44.10	2.92	-6.21	771,681	46.50	46.50	43.62	6.19	-5.16	1.41
6197	2022-02-28	47.02	0.30	-0.63	662,046	46.21	47.12	45.93	2.58	1.75	-1.11
6196	2022-02-25	47.32	2.40	5.34	648,101	45.06	47.45	45.06	5.30	5.02	-2.35
6195	2022-02-24	44.92	1.64	-3.52	741,010	44.81	45.16	43.55	3.59	0.25	0.31
6194	2022-02-23	46.56	0.47	-1.00	481,585	47.30	47.70	46.35	2.85	-1.56	-3.76
6193	2022-02-22	47.03	0.25	-0.53	459,126	47.09	47.57	46.48	2.31	-0.13	0.57
6192	2022-02-18	47.28	0.09	0.19	497,102	47.32	47.97	47.09	1.86	-0.08	-0.40
6191	2022-02-17	47.19	1.68	-3.44	496,031	48.54	48.54	47.04	3.09	-2.78	0.28
6190	2022-02-16	48.87	0.37	0.76	461,686	48.22	49.20	48.22	2.03	1.35	-0.68
6189	2022-02-15	48.50	0.79	1.66	614,181	47.98	48.96	47.98	2.04	1.08	-0.58
6188	2022-02-14	47.71	0.33	-0.69	489,376	47.98	48.58	47.18	2.92	-0.56	0.57
6187	2022-02-11	48.04	0.57	-1.17	455,294	48.46	49.34	47.79	3.20	-0.87	-0.12
6186	2022-02-10	48.61	0.10	-0.21	477,486	48.87	49.34	48.38	1.96	-0.53	-0.31
6185	2022-02-09	48.71	0.57	-1.16	359,479	49.40	49.40	48.46	1.90	-1.40	0.33
6184	2022-02-08	49.28	1.32	2.75	501,614	48.57	49.46	48.51	1.96	1.46	0.24
6183	2022-02-07	47.96	0.11	0.23	321,829	47.92	48.18	47.67	1.06	0.08	1.27
6182	2022-02-05	47.85	0.00	0.00	505,128	47.54	48.24	47.21	2.17	0.65	0.15
6181	2022-02-04	47.85	0.43	0.91	505,128	47.54	48.24	47.21	2.17	0.65	-0.65
6180	2022-02-03	47.42	0.17	-0.36	337,332	47.68	48.23	47.37	1.80	-0.55	0.25
6179	2022-02-02	47.59	0.15	-0.31	571,042	47.71	48.06	47.22	1.76	-0.25	0.19
6178	2022-02-01	47.74	0.89	1.90	707,913	46.89	47.81	46.56	2.67	1.81	-0.06
6177	2022-01-31	46.85	0.31	-0.66	1,343,144	46.81	46.90	45.67	2.63	0.09	0.09
6176	2022-01-28	47.16	0.70	1.51	924,999	46.39	47.18	45.87	2.82	1.66	-0.74
6175	2022-01-27	46.46	1.16	-2.44	528,227	47.99	48.57	46.11	5.13	-3.19	-0.15
6174	2022-01-26	47.62	0.48	-1.00	779,489	47.86	48.99	47.03	4.10	-0.50	0.78
6173	2022-01-25	48.10	0.22	-0.46	879,442	48.08	48.56	46.87	3.51	0.04	-0.50
6172	2022-01-24	48.32	0.17	0.35	814,455	47.63	48.52	47.15	2.88	1.45	-0.50
6171	2022-01-21	48.15	0.92	1.95	1,148,352	49.41	49.41	46.92	5.04	-2.55	-1.08
6170	2022-01-20	47.23	1.53	-3.14	742,183	48.53	49.09	47.02	4.27	-2.68	4.62
6169	2022-01-19	48.76	0.94	-1.89	637,062	49.87	50.00	48.38	3.25	-2.23	-0.47
6168	2022-01-18	49.70	0.76	-1.51	414,437	50.46	50.60	49.50	2.18	-1.51	0.34
6167	2022-01-14	50.46	0.39	0.78	457,788	49.53	50.54	49.03	3.05	1.88	0.00
6166	2022-01-13	50.07	0.17	-0.34	580,795	50.11	50.74	49.86	1.76	-0.08	-1.08
6165	2022-01-12	50.24	0.14	-0.28	735,377	50.28	50.58	49.73	1.69	-0.08	-0.26
6164	2022-01-11	50.38	0.26	-0.51	724,639	50.64	50.70	49.90	1.58	-0.51	-0.20
6163	2022-01-10	50.64	0.20	-0.39	487,051	51.22	51.36	50.02	2.62	-1.13	0.00
6162	2022-01-07	50.84	0.05	0.10	443,097	50.92	51.00	50.40	1.18	-0.16	0.75
6161	2022-01-06	50.79	1.39	2.81	612,372	49.88	50.93	49.77	2.33	1.82	0.26
6160	2022-01-05	49.40	0.80	1.65	1,163,250	48.81	50.03	48.60	2.93	1.21	0.97
6159	2022-01-04	48.60	1.46	3.10	788,896	47.77	49.09	47.76	2.78	1.74	0.43
6158	2022-01-03	47.14	0.61	1.31	492,082	46.86	47.76	46.58	2.52	0.60	1.34
6157	2021-12-31	46.53	0.18	0.39	328,755	46.09	46.82	46.09	1.58	0.95	0.71
6156	2021-12-30	46.35	0.16	-0.34	345,912	46.71	47.05	46.30	1.61	-0.77	-0.56
6155	2021-12-29	46.51	0.09	0.19	378,413	46.57	46.77	46.23	1.16	-0.13	0.43
6154	2021-12-28	46.42	0.22	0.48	330,066	46.16	46.83	46.15	1.47	0.56	0.32
6153	2021-12-27	46.20	0.77	1.69	385,404	45.63	46.24	45.10	2.50	1.25	-0.09
6152	2021-12-23	45.43	0.10	-0.22	515,761	45.75	46.15	45.36	1.73	-0.70	0.44
6151	2021-12-22	45.53	0.38	0.84	330,855	44.96	45.63	44.90	1.62	1.27	0.48
6150	2021-12-21	45.15	1.13	2.57	478,999	44.56	45.19	44.56	1.41	1.32	-0.42
6149	2021-12-20	44.02	0.83	-1.85	536,464	44.24	44.43	43.13	2.94	-0.50	1.23
6148	2021-12-17	44.85	1.00	-2.18	683,215	45.69	45.90	44.53	3.00	-1.84	-1.36
6147	2021-12-16	45.85	0.06	0.13	655,217	46.10	46.99	45.81	2.56	-0.54	-0.35
6146	2021-12-15	45.79	0.88	1.96	452,954	45.02	46.01	44.73	2.84	1.71	0.68
6145	2021-12-14	44.91	0.04	0.09	420,329	44.96	45.81	44.76	2.34	-0.11	0.24
6144	2021-12-13	44.87	0.54	-1.19	505,483	45.28	45.29	44.63	1.46	-0.91	0.20
6143	2021-12-10	45.41	0.37	-0.81	478,627	46.01	46.23	45.09	2.48	-1.30	-0.29
6142	2021-12-09	45.78	0.06	-0.13	366,028	45.51	46.20	45.06	2.50	0.59	0.50
6141	2021-12-08	45.84	0.07	-0.15	428,649	45.86	46.17	45.73	0.96	-0.04	-0.72
6140	2021-12-07	45.91	0.18	0.39	463,644	46.24	46.50	45.58	1.99	-0.71	-0.11
6139	2021-12-06	45.73	1.03	2.30	539,826	45.52	46.42	45.32	2.42	0.46	1.12
6138	2021-12-03	44.70	1.10	-2.40	466,473	45.86	45.94	44.41	3.34	-2.53	1.83
6137	2021-12-02	45.80	1.56	3.53	464,399	44.76	46.02	44.34	3.75	2.32	0.13
6136	2021-12-01	44.24	0.47	-1.05	546,181	45.71	46.22	44.18	4.46	-3.22	1.18
6135	2021-11-30	44.71	0.88	-1.93	703,690	44.94	45.40	44.33	2.38	-0.51	2.24
6134	2021-11-29	45.59	0.30	0.66	450,842	46.10	46.11	45.15	2.08	-1.11	-1.43
6133	2021-11-26	45.29	2.38	-4.99	496,323	46.06	46.06	44.95	2.41	-1.67	1.79
6132	2021-11-24	47.67	0.28	-0.58	317,426	47.76	47.99	47.28	1.49	-0.19	-3.38
6131	2021-11-23	47.95	0.90	1.91	459,996	47.43	48.06	47.26	1.69	1.10	-0.40
6130	2021-11-22	47.05	0.77	1.66	661,812	46.83	47.67	46.72	2.03	0.47	0.81
6129	2021-11-19	46.28	0.86	-1.82	453,026	46.49	46.84	46.15	1.48	-0.45	1.19
6128	2021-11-18	47.14	0.12	-0.25	463,782	47.19	47.48	46.92	1.19	-0.11	-1.38
6127	2021-11-17	47.26	0.02	0.04	328,000	46.67	47.52	46.49	2.21	1.26	-0.15
6126	2021-11-16	47.24	0.21	-0.44	421,071	47.34	47.54	47.00	1.14	-0.21	-1.21
6125	2021-11-15	47.45	0.15	0.32	358,378	47.59	47.90	47.28	1.30	-0.29	-0.23
6124	2021-11-12	47.30	0.36	-0.76	301,579	47.76	47.85	46.82	2.16	-0.96	0.61
6123	2021-11-11	47.66	0.58	1.23	366,283	47.21	47.91	47.06	1.80	0.95	0.21
6122	2021-11-10	47.08	0.55	-1.15	525,521	47.74	48.16	46.98	2.47	-1.38	0.28
6121	2021-11-09	47.63	0.05	0.11	401,616	47.25	47.96	46.72	2.62	0.80	0.23
6120	2021-11-08	47.58	0.22	-0.46	386,178	47.85	48.13	47.41	1.50	-0.56	-0.69
6119	2021-11-05	47.80	0.85	1.81	392,751	47.47	47.85	47.25	1.26	0.70	0.10
6118	2021-11-04	46.95	0.68	-1.43	471,348	47.55	47.55	46.59	2.02	-1.26	1.11
6117	2021-11-03	47.63	1.09	2.34	403,421	46.52	48.09	46.48	3.46	2.39	-0.17
6116	2021-11-02	46.54	0.02	-0.04	446,132	46.53	46.84	46.07	1.65	0.02	-0.04
6115	2021-11-01	46.56	1.89	4.23	628,038	45.25	46.63	45.21	3.14	2.90	-0.06
6114	2021-10-29	44.67	0.73	1.66	1,023,958	44.18	44.80	44.10	1.58	1.11	1.30
6113	2021-10-28	43.94	0.53	1.22	415,653	43.57	44.04	43.45	1.35	0.85	0.55
6112	2021-10-27	43.41	1.93	-4.26	726,117	44.65	45.05	43.35	3.81	-2.78	0.37
6111	2021-10-26	45.34	0.56	-1.22	466,113	45.88	45.88	45.31	1.24	-1.18	-1.52
6110	2021-10-25	45.90	1.27	2.85	779,685	45.16	45.95	44.86	2.41	1.64	-0.04
6109	2021-10-22	44.63	0.93	-2.04	807,395	45.55	46.56	44.31	4.94	-2.02	1.19
6108	2021-10-21	45.56	0.13	-0.28	481,462	45.80	45.80	45.13	1.46	-0.52	-0.02
6107	2021-10-20	45.69	0.99	2.21	526,973	44.78	45.74	44.74	2.23	2.03	0.24
6106	2021-10-19	44.70	0.17	0.38	359,742	44.84	44.84	44.35	1.09	-0.31	0.18
6105	2021-10-18	44.53	0.01	0.02	624,330	44.51	45.22	44.45	1.73	0.04	0.70
6104	2021-10-15	44.52	0.50	1.14	555,913	44.27	44.96	44.03	2.10	0.56	-0.02
6103	2021-10-14	44.02	0.64	1.48	508,878	43.60	44.03	43.28	1.72	0.96	0.57
6102	2021-10-13	43.38	0.23	-0.53	348,936	43.49	43.50	42.48	2.35	-0.25	0.51
6101	2021-10-12	43.61	0.23	0.53	363,936	43.18	43.94	43.00	2.18	1.00	-0.28
6100	2021-10-11	43.38	0.71	-1.61	417,051	44.08	44.47	43.34	2.56	-1.59	-0.46
6099	2021-10-08	44.09	0.20	0.46	444,457	43.75	44.33	43.60	1.67	0.78	-0.02
6098	2021-10-07	43.89	0.50	1.15	495,813	43.81	44.03	43.57	1.05	0.18	-0.32
6097	2021-10-06	43.39	0.22	-0.50	476,668	43.15	43.45	42.25	2.78	0.56	0.97
6096	2021-10-05	43.61	0.50	-1.13	958,877	44.34	44.43	43.49	2.12	-1.65	-1.05
6095	2021-10-04	44.11	0.23	0.52	576,555	44.15	44.74	43.91	1.88	-0.09	0.52
6094	2021-10-01	43.88	0.90	2.09	620,402	43.10	44.15	42.73	3.29	1.81	0.62
6093	2021-09-30	42.98	1.17	-2.65	654,305	44.40	44.83	42.81	4.55	-3.20	0.28
6092	2021-09-29	44.15	0.67	1.54	587,225	43.42	44.18	43.16	2.35	1.68	0.57
6091	2021-09-28	43.48	0.14	-0.32	672,510	43.89	44.22	43.38	1.91	-0.93	-0.14
6090	2021-09-27	43.62	1.31	3.10	564,139	42.75	43.98	42.75	2.88	2.04	0.62
6089	2021-09-24	42.31	0.26	0.62	456,913	41.95	42.37	41.83	1.29	0.86	1.04
6088	2021-09-23	42.05	1.46	3.60	435,186	40.88	42.19	40.75	3.52	2.86	-0.24
6087	2021-09-22	40.59	0.73	1.83	605,636	40.37	40.96	40.29	1.66	0.54	0.71
6086	2021-09-21	39.86	0.30	-0.75	427,256	40.49	40.66	39.76	2.22	-1.56	1.28
6085	2021-09-20	40.16	0.61	-1.50	593,735	39.79	40.21	39.34	2.19	0.93	0.82
6084	2021-09-17	40.77	0.05	-0.12	2,045,802	41.00	41.51	40.49	2.49	-0.56	-2.40
6083	2021-09-16	40.82	0.48	-1.16	511,484	41.48	41.61	40.78	2.00	-1.59	0.44
6082	2021-09-15	41.30	0.38	0.93	486,051	41.23	41.56	41.00	1.36	0.17	0.44
6081	2021-09-14	40.92	0.43	-1.04	590,063	41.34	41.46	40.53	2.25	-1.02	0.76
6080	2021-09-13	41.35	0.41	1.00	447,178	41.28	41.65	40.91	1.79	0.17	-0.02
6079	2021-09-10	40.94	0.19	-0.46	412,560	41.20	41.39	40.69	1.70	-0.63	0.83
6078	2021-09-09	41.13	0.04	0.10	417,715	41.00	41.48	40.68	1.95	0.32	0.17
6077	2021-09-08	41.09	0.55	-1.32	424,599	41.50	41.70	40.66	2.51	-0.99	-0.22
6076	2021-09-07	41.64	0.40	-0.95	295,370	42.22	42.68	41.58	2.61	-1.37	-0.34
6075	2021-09-03	42.04	0.19	0.45	346,219	42.43	42.69	41.89	1.89	-0.92	0.43
6074	2021-09-02	41.85	0.51	-1.20	508,624	42.29	42.79	41.71	2.55	-1.04	1.39
6073	2021-09-01	42.36	0.07	-0.16	327,388	42.52	42.52	41.70	1.93	-0.38	-0.17
6072	2021-08-31	42.43	0.23	0.55	378,622	42.34	42.79	42.12	1.58	0.21	0.21
6071	2021-08-30	42.20	1.13	-2.61	321,906	43.28	43.37	42.16	2.80	-2.50	0.33
6070	2021-08-27	43.33	1.23	2.92	386,881	42.23	43.43	42.15	3.03	2.60	-0.12
6069	2021-08-26	42.10	0.70	-1.64	373,615	42.82	43.14	42.08	2.48	-1.68	0.31
6068	2021-08-25	42.80	0.40	0.94	368,107	42.48	43.37	42.38	2.33	0.75	0.05
6067	2021-08-24	42.40	0.43	1.02	291,312	41.96	42.52	41.96	1.33	1.05	0.19
6066	2021-08-23	41.97	0.02	-0.05	303,322	42.20	42.42	41.76	1.56	-0.55	-0.02
6065	2021-08-20	41.99	0.86	2.09	247,707	41.10	42.03	40.51	3.70	2.17	0.50
6064	2021-08-19	41.13	0.50	-1.20	378,761	41.22	41.73	40.88	2.06	-0.22	-0.07
6063	2021-08-18	41.63	0.58	-1.37	364,092	41.96	42.55	41.58	2.31	-0.79	-0.98
6062	2021-08-17	42.21	0.79	-1.84	595,834	42.80	43.02	41.80	2.85	-1.38	-0.59
6061	2021-08-16	43.00	0.00	0.00	354,019	42.70	43.10	42.21	2.08	0.70	-0.47
6060	2021-08-13	43.00	0.54	-1.24	267,700	43.64	43.76	42.86	2.06	-1.47	-0.70
6059	2021-08-12	43.54	0.14	-0.32	254,620	43.83	43.87	42.98	2.03	-0.66	0.23
6058	2021-08-11	43.68	0.85	1.98	374,828	42.97	43.69	42.52	2.72	1.65	0.34
6057	2021-08-10	42.83	0.15	-0.35	454,584	42.88	43.25	42.54	1.66	-0.12	0.33
6056	2021-08-09	42.98	0.18	-0.42	405,810	43.00	43.62	42.58	2.42	-0.05	-0.23
6055	2021-08-06	43.16	1.54	3.70	490,486	42.16	43.43	42.16	3.01	2.37	-0.37
6054	2021-08-05	41.62	0.73	1.79	356,907	41.24	41.62	41.14	1.16	0.92	1.30
6053	2021-08-04	40.89	0.25	-0.61	336,497	40.65	41.33	40.35	2.41	0.59	0.86
6052	2021-08-03	41.14	0.87	2.16	570,937	40.50	41.25	39.50	4.32	1.58	-1.19
6051	2021-08-02	40.27	0.44	-1.08	455,665	41.06	42.08	40.13	4.75	-1.92	0.57
6050	2021-07-30	40.71	0.60	-1.45	598,130	40.96	41.84	40.50	3.27	-0.61	0.86
6049	2021-07-29	41.31	0.17	0.41	398,692	41.54	41.76	40.90	2.07	-0.55	-0.85
6048	2021-07-28	41.14	0.49	1.21	405,839	40.91	41.56	40.24	3.23	0.56	0.97
6047	2021-07-27	40.65	0.65	-1.57	596,194	40.86	41.13	40.37	1.86	-0.51	0.64
6046	2021-07-26	41.30	0.50	1.23	541,617	41.13	41.77	40.86	2.21	0.41	-1.07
6045	2021-07-23	40.80	1.00	2.51	684,296	40.53	41.06	40.24	2.02	0.67	0.81
6044	2021-07-22	39.80	0.61	-1.51	542,206	40.37	40.59	39.20	3.44	-1.41	1.83
6043	2021-07-21	40.41	0.70	1.76	731,767	40.22	40.91	40.22	1.72	0.47	-0.10
6042	2021-07-20	39.71	0.82	2.11	964,346	38.81	40.68	38.81	4.82	2.32	1.28
6041	2021-07-19	38.89	1.47	-3.64	951,958	39.45	39.70	38.57	2.86	-1.42	-0.21
6040	2021-07-16	40.36	1.61	-3.84	504,285	42.19	42.19	40.31	4.46	-4.34	-2.25
6039	2021-07-15	41.97	0.81	1.97	737,398	40.74	42.00	40.34	4.07	3.02	0.52
6038	2021-07-14	41.16	0.10	-0.24	508,849	41.33	42.03	40.73	3.15	-0.41	-1.02
6037	2021-07-13	41.26	1.45	-3.39	476,585	42.60	42.60	41.24	3.19	-3.15	0.17
6036	2021-07-12	42.71	0.16	0.38	760,717	42.16	42.97	41.67	3.08	1.30	-0.26
6035	2021-07-09	42.55	1.94	4.78	642,679	40.81	42.58	40.81	4.34	4.26	-0.92
6034	2021-07-08	40.61	0.27	-0.66	720,743	40.24	40.76	39.71	2.61	0.92	0.49
6033	2021-07-07	40.88	0.12	-0.29	633,784	40.68	41.36	40.50	2.11	0.49	-1.57
6032	2021-07-06	41.00	0.90	-2.15	847,029	41.73	41.73	40.35	3.31	-1.75	-0.78
6031	2021-07-02	41.90	0.40	-0.95	528,777	42.44	42.74	41.72	2.40	-1.27	-0.41
6030	2021-07-01	42.30	0.14	0.33	762,939	41.96	42.66	41.89	1.84	0.81	0.33
6029	2021-06-30	42.16	0.08	0.19	855,996	41.96	42.27	41.76	1.22	0.48	-0.47
6028	2021-06-29	42.08	0.26	0.62	982,250	42.10	42.58	41.70	2.09	-0.05	-0.29
6027	2021-06-28	41.82	0.81	-1.90	1,093,533	42.43	42.49	41.59	2.12	-1.44	0.67
6026	2021-06-25	42.63	1.36	3.30	942,473	41.38	42.89	41.20	4.08	3.02	-0.47
6025	2021-06-24	41.27	0.43	1.05	381,103	40.92	41.36	40.54	2.00	0.86	0.27
6024	2021-06-23	40.84	0.04	0.10	358,695	40.95	41.32	40.80	1.27	-0.27	0.20
6023	2021-06-22	40.80	0.05	-0.12	358,850	40.76	41.02	40.20	2.01	0.10	0.37
6022	2021-06-21	40.85	2.00	5.15	603,276	39.23	40.87	39.23	4.18	4.13	-0.22
6021	2021-06-18	38.85	1.70	-4.19	1,455,438	40.00	40.25	38.77	3.70	-2.87	0.98
6020	2021-06-17	40.55	2.58	-5.98	651,056	43.44	43.44	40.44	6.91	-6.65	-1.36
6019	2021-06-16	43.13	0.35	0.82	439,510	42.34	43.51	41.74	4.18	1.87	0.72
6018	2021-06-15	42.78	0.79	1.88	446,248	42.03	42.99	41.69	3.09	1.78	-1.03
6017	2021-06-14	41.99	0.78	-1.82	387,379	42.91	43.16	41.83	3.10	-2.14	0.10
6016	2021-06-11	42.77	0.03	-0.07	301,654	42.86	43.46	42.58	2.05	-0.21	0.33
6015	2021-06-10	42.80	1.02	-2.33	404,754	44.33	44.44	42.76	3.79	-3.45	0.14
6014	2021-06-09	43.82	0.64	-1.44	439,593	44.00	44.11	43.60	1.16	-0.41	1.16
6013	2021-06-08	44.46	0.39	0.88	498,782	43.70	44.60	43.27	3.04	1.74	-1.03
6012	2021-06-07	44.07	0.04	-0.09	491,011	44.28	44.64	43.89	1.69	-0.47	-0.84
6011	2021-06-04	44.11	1.16	2.70	728,168	43.65	44.18	43.17	2.31	1.05	0.39
6010	2021-06-03	42.95	0.30	0.70	527,761	42.48	43.42	42.35	2.52	1.11	1.63
6009	2021-06-02	42.65	0.56	-1.30	565,380	43.36	43.36	42.48	2.03	-1.64	-0.40
6008	2021-06-01	43.21	0.50	1.17	343,096	42.99	43.22	42.75	1.09	0.51	0.35
6007	2021-05-28	42.71	0.15	0.35	490,394	42.41	42.88	41.96	2.17	0.71	0.66
6006	2021-05-27	42.56	0.71	1.70	552,689	42.28	42.64	42.08	1.32	0.66	-0.35
6005	2021-05-26	41.85	0.68	1.65	311,238	41.46	41.97	41.20	1.86	0.94	1.03
6004	2021-05-25	41.17	1.34	-3.15	467,784	42.66	43.10	41.01	4.90	-3.49	0.70
6003	2021-05-24	42.51	0.47	-1.09	302,941	43.23	43.23	42.36	2.01	-1.67	0.35
6002	2021-05-21	42.98	0.53	1.25	467,227	42.67	43.33	42.47	2.02	0.73	0.58
6001	2021-05-20	42.45	0.39	-0.91	424,375	42.69	42.82	41.93	2.08	-0.56	0.52
6000	2021-05-19	42.84	0.10	-0.23	557,590	42.61	42.90	41.52	3.24	0.54	-0.35
5999	2021-05-18	42.94	0.50	-1.15	448,149	43.28	43.71	42.91	1.85	-0.79	-0.77
5998	2021-05-17	43.44	0.56	-1.27	455,308	43.77	44.03	42.89	2.60	-0.75	-0.37
5997	2021-05-14	44.00	0.99	2.30	609,620	43.00	44.03	42.90	2.63	2.33	-0.52
5996	2021-05-13	43.01	1.32	3.17	503,768	41.52	43.26	41.45	4.36	3.59	-0.02
5995	2021-05-12	41.69	1.04	-2.43	484,301	43.47	43.68	41.36	5.34	-4.09	-0.41
5994	2021-05-11	42.73	0.21	-0.49	561,360	42.74	43.60	42.50	2.57	-0.02	1.73
5993	2021-05-10	42.94	0.45	-1.04	396,265	43.87	44.13	42.92	2.76	-2.12	-0.47
5992	2021-05-07	43.39	0.43	1.00	447,053	42.07	43.42	41.75	3.97	3.14	1.11
5991	2021-05-06	42.96	0.08	-0.19	380,608	43.31	43.31	42.27	2.40	-0.81	-2.07
5990	2021-05-05	43.04	0.29	0.68	458,379	42.78	43.14	42.05	2.55	0.61	0.63
5989	2021-05-04	42.75	1.43	3.46	926,196	41.15	42.80	41.15	4.01	3.89	0.07
5988	2021-05-03	41.32	0.33	0.81	558,908	41.63	41.89	40.85	2.50	-0.74	-0.41
5987	2021-04-30	40.99	0.56	-1.35	1,872,620	41.24	42.01	40.86	2.79	-0.61	1.56
5986	2021-04-29	41.55	0.04	-0.10	514,385	42.00	42.33	41.21	2.67	-1.07	-0.75
5985	2021-04-28	41.59	0.42	1.02	685,800	41.34	41.74	41.12	1.50	0.60	0.99
5984	2021-04-27	41.17	0.41	1.01	609,506	40.93	41.28	40.65	1.54	0.59	0.41
5983	2021-04-26	40.76	0.46	-1.12	941,850	41.88	42.33	40.65	4.01	-2.67	0.42
5982	2021-04-23	41.22	1.94	4.94	1,193,022	39.09	41.87	39.09	7.11	5.45	1.60
5981	2021-04-22	39.28	0.43	-1.08	1,096,683	39.79	40.15	38.88	3.19	-1.28	-0.48
5980	2021-04-21	39.71	1.24	3.22	922,770	38.65	39.82	38.23	4.11	2.74	0.20
5979	2021-04-20	38.47	0.79	-2.01	1,105,467	39.18	39.18	38.01	2.99	-1.81	0.47
5978	2021-04-19	39.26	0.55	-1.38	820,892	40.03	40.31	39.14	2.92	-1.92	-0.20
5977	2021-04-16	39.81	0.45	1.14	582,300	39.71	40.02	39.41	1.54	0.25	0.55
5976	2021-04-15	39.36	0.59	-1.48	534,802	39.88	39.83	38.52	3.28	-1.30	0.89
5975	2021-04-14	39.95	1.02	2.62	511,577	38.82	40.37	38.82	3.99	2.91	-0.18
5974	2021-04-13	38.93	0.92	-2.31	1,052,925	39.42	39.57	38.56	2.56	-1.24	-0.28
5973	2021-04-12	39.85	0.05	0.13	752,640	39.93	40.19	39.48	1.78	-0.20	-1.08
5972	2021-04-09	39.80	0.16	0.40	919,776	39.77	39.93	39.12	2.04	0.08	0.33
5971	2021-04-08	39.64	0.46	-1.15	1,438,606	39.95	39.95	38.76	2.98	-0.78	0.33
5970	2021-04-07	40.10	0.00	0.00	666,287	40.43	40.68	39.80	2.18	-0.82	-0.37
5969	2021-04-06	40.10	0.71	-1.74	895,131	40.51	40.91	39.79	2.76	-1.01	0.82
5968	2021-04-05	40.81	0.20	0.49	711,605	41.41	41.45	40.40	2.54	-1.45	-0.74
5967	2021-04-01	40.61	0.24	-0.59	1,103,525	40.85	41.11	39.94	2.86	-0.59	1.97
5966	2021-03-31	40.85	0.54	-1.30	732,909	41.20	41.35	40.75	1.46	-0.85	0.00
5965	2021-03-30	41.39	0.80	1.97	712,896	40.87	41.69	40.65	2.54	1.27	-0.46
5964	2021-03-29	40.59	1.22	-2.92	936,195	41.40	42.11	40.16	4.71	-1.96	0.69
5963	2021-03-26	41.81	0.46	1.11	475,197	41.51	42.46	41.01	3.49	0.72	-0.98
5962	2021-03-25	41.35	1.18	2.94	655,107	40.02	41.55	39.70	4.62	3.32	0.39
5961	2021-03-24	40.17	0.47	-1.16	495,826	41.19	41.85	40.11	4.22	-2.48	-0.37
5960	2021-03-23	40.64	1.48	-3.51	120,276	41.67	42.03	40.24	4.30	-2.47	1.35
5959	2021-03-22	42.12	1.52	-3.48	654,480	41.56	43.02	41.56	3.51	1.35	-1.07
5958	2021-03-19	43.64	0.45	-1.02	2,260,980	42.99	44.41	42.35	4.79	1.51	-4.77
5957	2021-03-18	44.09	0.26	-0.59	856,286	44.79	45.83	43.83	4.47	-1.56	-2.49
5956	2021-03-17	44.35	0.07	0.16	514,858	44.67	44.93	43.82	2.48	-0.72	0.99
5955	2021-03-16	44.28	0.78	-1.73	837,238	45.09	45.09	44.10	2.20	-1.80	0.88
5954	2021-03-15	45.06	0.41	-0.90	525,462	45.50	45.50	44.08	3.12	-0.97	0.07
5953	2021-03-12	45.47	1.05	2.36	698,304	44.86	45.50	44.64	1.92	1.36	0.07
5952	2021-03-11	44.42	0.87	2.00	837,178	43.36	44.76	42.95	4.17	2.44	0.99
5951	2021-03-10	43.55	0.07	-0.16	1,182,003	44.00	44.88	43.09	4.07	-1.02	-0.44
5950	2021-03-09	43.62	0.67	-1.51	838,436	44.26	44.35	42.84	3.41	-1.45	0.87
5949	2021-03-08	44.29	0.95	2.19	1,199,306	43.63	44.71	42.97	3.99	1.51	-0.07
5948	2021-03-05	43.34	0.97	2.29	695,109	42.58	43.44	41.37	4.86	1.78	0.67
5947	2021-03-04	42.37	0.02	0.05	881,824	42.58	43.12	41.56	3.66	-0.49	0.50

OZK Investment Calculator

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

Ticker:

OZK

Date start:

1997-07-17 open

Date end:

2023-02-23 close

Duration:

25 years 227 days

Trading days:

6,445

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1997-07-17 open

1,000.00

Shares bought: 862.07

Stock price: 1.16

SELL

Value on 2023-02-23 close

46,173.84

Dividends (98)

13.89%

+6,415.22

Stock growth

86.11%

+38,758.62

NET: +45,173.84

Total ROI: +4,517.38% (46.17x)

Annualised: +16.13% (1.16x)

Dividends ROI: +641.52% (7.42x)

Dividend Yield: +8.13% (1.08x)

Stock price: 46.12

Duration: 25 years 227 days

Trading days: 6,445

SELL

Value on 2023-02-23 close

39,758.62

NET: +38,758.62

ROI: +3,875.86% (39.76x)

Annualised: +15.46% (1.15x)

Stock price: 46.12

Duration: 25 years 227 days

Trading days: 6,445

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

OZK Monthly statistics

This section shows monthly performance of OZK stock.
There are 308 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	49.52 2023-02-03	45.28 2023-02-01	45.34 2023-02-01	46.12 2023-02-23	1.72	9.22	-0.13
2023 January	20	45.71 2023-01-31	38.97 2023-01-05	40.28 2023-01-03	45.67 2023-01-31	13.38	13.48	-3.25
2022 December	21	46.34 2022-12-01	38.00 2022-12-16	46.20 2022-12-01	40.06 2022-12-30	-13.29	0.30	-17.75
2022 November	21	48.50 2022-11-15	41.78 2022-11-03	43.32 2022-11-01	46.15 2022-11-30	6.53	11.96	-3.55
2022 October	21	44.54 2022-10-18	38.70 2022-10-21	40.00 2022-10-03	42.98 2022-10-31	7.45	11.35	-3.25
2022 September	21	42.92 2022-09-12	38.20 2022-09-27	40.53 2022-09-01	39.56 2022-09-30	-2.39	5.90	-5.75
2022 August	23	43.89 2022-08-16	39.63 2022-08-01	39.80 2022-08-01	40.53 2022-08-31	1.83	10.28	-0.43
2022 July	20	40.52 2022-07-29	35.22 2022-07-14	37.32 2022-07-01	40.10 2022-07-29	7.45	8.57	-5.63
2022 June	21	41.82 2022-06-06	34.79 2022-06-16	41.43 2022-06-01	37.53 2022-06-30	-9.41	0.94	-16.03
2022 May	21	41.64 2022-05-31	37.08 2022-05-16	38.70 2022-05-02	41.47 2022-05-31	7.16	7.60	-4.19
2022 April	21	43.67 2022-04-01	38.13 2022-04-29	43.23 2022-04-01	38.42 2022-04-29	-11.13	1.02	-11.80
2022 March	23	46.50 2022-03-01	41.26 2022-03-08	46.50 2022-03-01	42.70 2022-03-31	-8.17	0.00	-11.27
2022 February	20	49.46 2022-02-08	43.55 2022-02-24	46.89 2022-02-01	47.02 2022-02-28	0.28	5.48	-7.12
2022 January	20	51.36 2022-01-10	45.67 2022-01-31	46.86 2022-01-03	46.85 2022-01-31	-0.02	9.60	-2.54
2021 December	22	47.05 2021-12-30	43.13 2021-12-20	45.71 2021-12-01	46.53 2021-12-31	1.79	2.93	-5.64
2021 November	21	48.16 2021-11-10	44.33 2021-11-30	45.25 2021-11-01	44.71 2021-11-30	-1.19	6.43	-2.03
2021 October	21	46.56 2021-10-22	42.25 2021-10-06	43.10 2021-10-01	44.67 2021-10-29	3.64	8.03	-1.97
2021 September	21	44.83 2021-09-30	39.34 2021-09-20	42.52 2021-09-01	42.98 2021-09-30	1.08	5.43	-7.48
2021 August	22	43.87 2021-08-12	39.50 2021-08-03	41.06 2021-08-02	42.43 2021-08-31	3.34	6.84	-3.80
2021 July	21	42.97 2021-07-12	38.57 2021-07-19	41.96 2021-07-01	40.71 2021-07-30	-2.98	2.41	-8.08
2021 June	22	44.64 2021-06-07	38.77 2021-06-18	42.99 2021-06-01	42.16 2021-06-30	-1.93	3.84	-9.82
2021 May	20	44.13 2021-05-10	40.85 2021-05-03	41.63 2021-05-03	42.71 2021-05-28	2.59	6.01	-1.87
2021 April	21	42.33 2021-04-29	38.01 2021-04-20	40.85 2021-04-01	40.99 2021-04-30	0.34	3.62	-6.95
2021 March	23	45.83 2021-03-18	39.70 2021-03-25	42.35 2021-03-01	40.85 2021-03-31	-3.54	8.22	-6.26
2021 February	19	43.65 2021-02-25	36.50 2021-02-03	37.47 2021-02-01	41.22 2021-02-26	10.01	16.49	-2.59
2021 January	19	39.65 2021-01-27	30.78 2021-01-04	31.55 2021-01-04	37.16 2021-01-29	17.78	25.67	-2.44
2020 December	22	31.70 2020-12-28	28.09 2020-12-02	28.69 2020-12-01	31.27 2020-12-31	8.99	10.49	-2.09
2020 November	20	29.88 2020-11-16	24.03 2020-11-04	25.23 2020-11-02	27.96 2020-11-30	10.82	18.43	-4.76
2020 October	22	25.58 2020-10-23	21.10 2020-10-01	21.26 2020-10-01	24.78 2020-10-30	16.56	20.32	-0.75
2020 September	21	24.59 2020-09-03	20.10 2020-09-25	22.83 2020-09-01	21.32 2020-09-30	-6.61	7.71	-11.96
2020 August	21	26.83 2020-08-11	22.66 2020-08-21	24.25 2020-08-03	23.04 2020-08-31	-4.99	10.64	-6.56
2020 July	22	25.68 2020-07-24	21.24 2020-07-09	23.47 2020-07-01	24.05 2020-07-31	2.47	9.42	-9.50
2020 June	22	29.25 2020-06-09	22.00 2020-06-26	22.64 2020-06-01	23.47 2020-06-30	3.67	29.20	-2.83
2020 May	20	24.17 2020-05-28	18.40 2020-05-14	21.84 2020-05-01	22.49 2020-05-29	2.98	10.67	-15.75
2020 April	21	23.39 2020-04-29	15.17 2020-04-03	16.01 2020-04-01	22.62 2020-04-30	41.29	46.10	-5.25
2020 March	22	26.74 2020-03-03	14.20 2020-03-16	25.39 2020-03-02	16.70 2020-03-31	-34.23	5.32	-44.07
2020 February	19	28.62 2020-02-12	24.45 2020-02-28	27.41 2020-02-03	25.39 2020-02-28	-7.37	4.41	-10.80
2020 January	21	30.95 2020-01-10	26.81 2020-01-27	30.84 2020-01-02	27.18 2020-01-31	-11.87	0.36	-13.07
2019 December	21	31.76 2019-12-13	28.75 2019-12-03	29.88 2019-12-02	30.51 2019-12-31	2.11	6.29	-3.78
2019 November	20	30.28 2019-11-07	28.20 2019-11-01	28.38 2019-11-01	29.68 2019-11-29	4.58	6.69	-0.63
2019 October	23	30.06 2019-10-22	25.38 2019-10-08	27.48 2019-10-01	28.06 2019-10-31	2.11	9.39	-7.64
2019 September	20	29.18 2019-09-13	24.96 2019-09-03	25.41 2019-09-03	27.27 2019-09-30	7.32	14.84	-1.77
2019 August	22	30.70 2019-08-01	24.35 2019-08-27	30.56 2019-08-01	25.80 2019-08-30	-15.58	0.46	-20.32
2019 July	22	31.24 2019-07-24	27.50 2019-07-19	30.30 2019-07-01	30.58 2019-07-31	0.92	3.10	-9.24
2019 June	20	31.42 2019-06-10	27.77 2019-06-25	28.87 2019-06-03	30.09 2019-06-28	4.23	8.83	-3.81
2019 May	22	34.34 2019-05-06	28.79 2019-05-31	32.77 2019-05-01	28.90 2019-05-31	-11.81	4.79	-12.15
2019 April	21	32.99 2019-04-29	29.40 2019-04-01	29.40 2019-04-01	32.65 2019-04-30	11.05	12.21	0.00
2019 March	21	33.37 2019-03-04	27.40 2019-03-22	33.19 2019-03-01	28.98 2019-03-29	-12.68	0.54	-17.45
2019 February	19	33.89 2019-02-25	30.38 2019-02-01	30.38 2019-02-01	32.80 2019-02-28	7.97	11.55	0.00
2019 January	21	32.66 2019-01-24	22.32 2019-01-02	22.55 2019-01-02	30.34 2019-01-31	34.55	44.83	-1.02
2018 December	19	27.51 2018-12-03	21.02 2018-12-19	27.32 2018-12-03	22.83 2018-12-31	-16.43	0.70	-23.06
2018 November	21	28.10 2018-11-02	25.33 2018-11-15	27.37 2018-11-01	27.10 2018-11-30	-0.99	2.67	-7.45
2018 October	23	39.25 2018-10-04	24.15 2018-10-26	38.09 2018-10-01	27.36 2018-10-31	-28.17	3.05	-36.60
2018 September	19	40.83 2018-09-05	37.76 2018-09-28	40.24 2018-09-04	37.96 2018-09-28	-5.67	1.47	-6.16
2018 August	23	41.73 2018-08-21	38.43 2018-08-13	41.10 2018-08-01	40.46 2018-08-31	-1.56	1.53	-6.50
2018 July	21	47.18 2018-07-10	40.08 2018-07-31	44.43 2018-07-02	40.90 2018-07-31	-7.95	6.19	-9.79
2018 June	21	50.39 2018-06-11	45.01 2018-06-29	48.16 2018-06-01	45.04 2018-06-29	-6.48	4.63	-6.54
2018 May	22	49.57 2018-05-22	45.86 2018-05-04	46.70 2018-05-01	47.54 2018-05-31	1.80	6.15	-1.80
2018 April	21	48.90 2018-04-05	45.76 2018-04-16	47.91 2018-04-02	46.80 2018-04-30	-2.32	2.07	-4.49
2018 March	21	53.70 2018-03-07	46.38 2018-03-28	49.89 2018-03-01	48.27 2018-03-29	-3.25	7.64	-7.04
2018 February	19	52.39 2018-02-16	46.06 2018-02-06	49.85 2018-02-01	49.89 2018-02-28	0.08	5.10	-7.60
2018 January	21	53.12 2018-01-23	47.96 2018-01-02	48.84 2018-01-02	49.95 2018-01-31	2.27	8.76	-1.80
2017 December	20	49.68 2017-12-21	45.29 2017-12-12	48.27 2017-12-01	48.45 2017-12-29	0.37	2.92	-6.17
2017 November	21	49.55 2017-11-30	42.44 2017-11-13	46.91 2017-11-01	48.22 2017-11-30	2.79	5.63	-9.53
2017 October	22	48.84 2017-10-06	44.98 2017-10-16	48.05 2017-10-02	46.62 2017-10-31	-2.98	1.64	-6.39
2017 September	20	48.78 2017-09-29	40.15 2017-09-07	42.99 2017-09-01	48.05 2017-09-29	11.77	13.47	-6.61
2017 August	23	45.22 2017-08-02	40.45 2017-08-18	43.58 2017-08-01	42.96 2017-08-31	-1.42	3.76	-7.18
2017 July	20	48.80 2017-07-25	41.66 2017-07-28	47.29 2017-07-03	43.15 2017-07-31	-8.75	3.19	-11.91
2017 June	22	49.42 2017-06-12	44.04 2017-06-01	44.57 2017-06-01	46.87 2017-06-30	5.16	10.88	-1.19
2017 May	22	49.01 2017-05-04	43.01 2017-05-31	47.71 2017-05-01	44.20 2017-05-31	-7.36	2.72	-9.85
2017 April	19	52.49 2017-04-03	46.55 2017-04-17	52.42 2017-04-03	47.47 2017-04-28	-9.44	0.13	-11.20
2017 March	23	56.86 2017-03-01	47.56 2017-03-27	56.25 2017-03-01	52.01 2017-03-31	-7.54	1.08	-15.45
2017 February	19	56.49 2017-02-01	52.85 2017-02-08	55.50 2017-02-01	54.73 2017-02-28	-1.39	1.78	-4.77
2017 January	20	56.26 2017-01-27	50.60 2017-01-17	53.59 2017-01-03	54.87 2017-01-31	2.39	4.98	-5.58
2016 December	21	54.92 2016-12-28	48.35 2016-12-02	48.97 2016-12-01	52.59 2016-12-30	7.39	12.15	-1.27
2016 November	21	48.97 2016-11-23	35.53 2016-11-02	37.06 2016-11-01	48.52 2016-11-30	30.92	32.14	-4.13
2016 October	21	43.30 2016-10-11	36.68 2016-10-31	38.21 2016-10-03	36.96 2016-10-31	-3.27	13.32	-4.00
2016 September	21	39.74 2016-09-14	37.19 2016-09-27	39.36 2016-09-01	38.40 2016-09-30	-2.44	0.97	-5.51
2016 August	23	39.29 2016-08-31	35.11 2016-08-02	35.95 2016-08-01	39.18 2016-08-31	8.98	9.29	-2.34
2016 July	20	40.99 2016-07-14	33.51 2016-07-06	37.20 2016-07-01	35.99 2016-07-29	-3.25	10.19	-9.92
2016 June	22	39.93 2016-06-23	34.28 2016-06-27	38.52 2016-06-01	37.52 2016-06-30	-2.60	3.66	-11.01
2016 May	21	41.53 2016-05-02	33.66 2016-05-04	41.26 2016-05-02	38.91 2016-05-31	-5.70	0.65	-18.42
2016 April	21	45.34 2016-04-20	39.81 2016-04-12	41.91 2016-04-01	41.30 2016-04-29	-1.46	8.18	-5.01
2016 March	22	43.06 2016-03-21	37.83 2016-03-01	37.99 2016-03-01	41.97 2016-03-31	10.48	13.35	-0.42
2016 February	20	45.04 2016-02-01	35.87 2016-02-11	44.09 2016-02-01	37.84 2016-02-29	-14.18	2.15	-18.64
2016 January	19	49.23 2016-01-05	40.62 2016-01-25	48.67 2016-01-04	44.34 2016-01-29	-8.90	1.15	-16.54
2015 December	22	54.90 2015-12-02	47.35 2015-12-22	54.55 2015-12-01	49.46 2015-12-31	-9.33	0.64	-13.20
2015 November	20	54.96 2015-11-11	49.73 2015-11-02	50.35 2015-11-02	54.28 2015-11-30	7.81	9.16	-1.23
2015 October	22	52.04 2015-10-29	41.71 2015-10-02	43.96 2015-10-01	50.02 2015-10-30	13.79	18.38	-5.12
2015 September	21	45.15 2015-09-17	39.10 2015-09-01	41.00 2015-09-01	43.76 2015-09-30	6.73	10.12	-4.63
2015 August	21	45.65 2015-08-06	37.96 2015-08-24	44.22 2015-08-03	41.80 2015-08-31	-5.47	3.23	-14.16
2015 July	22	46.90 2015-07-14	43.40 2015-07-07	46.63 2015-07-01	44.12 2015-07-31	-5.38	0.58	-6.93
2015 June	22	48.68 2015-06-23	43.01 2015-06-01	44.35 2015-06-01	45.75 2015-06-30	3.16	9.76	-3.02
2015 May	20	45.63 2015-05-28	38.66 2015-05-01	38.84 2015-05-01	43.97 2015-05-29	13.21	17.48	-0.46
2015 April	21	41.09 2015-04-15	36.31 2015-04-06	36.71 2015-04-01	38.76 2015-04-30	5.58	11.93	-1.09
2015 March	22	37.96 2015-03-18	35.83 2015-03-26	36.51 2015-03-02	36.93 2015-03-31	1.15	3.97	-1.86
2015 February	19	36.76 2015-02-27	32.51 2015-02-02	32.58 2015-02-02	36.60 2015-02-27	12.34	12.83	-0.21
2015 January	20	38.22 2015-01-02	32.35 2015-01-15	38.22 2015-01-02	32.43 2015-01-30	-15.15	0.00	-15.36
2014 December	22	38.17 2014-12-31	34.90 2014-12-16	35.97 2014-12-01	37.92 2014-12-31	5.42	6.12	-2.97
2014 November	19	37.80 2014-11-28	34.49 2014-11-04	35.30 2014-11-03	36.20 2014-11-28	2.55	7.08	-2.29
2014 October	23	35.53 2014-10-31	29.14 2014-10-15	31.53 2014-10-01	35.24 2014-10-31	11.77	12.69	-7.58
2014 September	21	34.67 2014-09-19	31.48 2014-09-30	32.11 2014-09-02	31.52 2014-09-30	-1.84	7.97	-1.96
2014 August	21	32.91 2014-08-01	30.52 2014-08-15	31.14 2014-08-01	31.95 2014-08-29	2.60	5.68	-1.99
2014 July	22	35.00 2014-07-15	30.70 2014-07-28	33.55 2014-07-01	30.77 2014-07-31	-8.29	4.32	-8.49
2014 June	21	33.98 2014-06-27	29.22 2014-06-02	29.68 2014-06-02	33.45 2014-06-30	12.70	14.49	-1.55
2014 May	21	30.41 2014-05-27	27.51 2014-05-15	29.86 2014-05-01	29.52 2014-05-30	-1.14	1.84	-7.87
2014 April	21	34.84 2014-04-02	29.31 2014-04-30	34.13 2014-04-01	29.95 2014-04-30	-12.25	2.08	-14.12
2014 March	21	35.24 2014-03-20	31.10 2014-03-03	31.53 2014-03-03	34.03 2014-03-31	7.93	11.77	-1.36
2014 February	19	32.10 2014-02-28	29.38 2014-02-06	31.71 2014-02-03	31.71 2014-02-28	0.00	1.23	-7.35
2014 January	21	32.38 2014-01-30	27.76 2014-01-14	28.26 2014-01-02	31.70 2014-01-31	12.17	14.58	-1.77
2013 December	21	29.05 2013-12-24	26.77 2013-12-17	28.01 2013-12-02	28.30 2013-12-31	1.04	3.71	-4.43
2013 November	20	28.15 2013-11-29	24.38 2013-11-01	24.70 2013-11-01	28.08 2013-11-29	13.68	13.97	-1.30
2013 October	23	25.50 2013-10-29	22.70 2013-10-09	23.95 2013-10-01	24.74 2013-10-31	3.30	6.47	-5.22
2013 September	20	24.47 2013-09-24	22.53 2013-09-03	22.88 2013-09-03	23.97 2013-09-30	4.76	6.95	-1.53
2013 August	22	24.39 2013-08-23	22.67 2013-08-30	24.09 2013-08-01	22.69 2013-08-30	-5.81	1.25	-5.89
2013 July	22	24.29 2013-07-31	21.62 2013-07-01	21.80 2013-07-01	23.89 2013-07-31	9.59	11.42	-0.83
2013 June	20	22.49 2013-06-12	21.18 2013-06-06	21.91 2013-06-03	21.67 2013-06-28	-1.10	2.65	-3.33
2013 May	22	22.85 2013-05-22	19.75 2013-05-01	20.33 2013-05-01	21.83 2013-05-31	7.38	12.40	-2.85
2013 April	22	22.58 2013-04-02	19.73 2013-04-19	22.16 2013-04-01	20.47 2013-04-30	-7.63	1.90	-10.97
2013 March	20	22.37 2013-03-27	18.86 2013-03-01	19.07 2013-03-01	22.17 2013-03-28	16.26	17.30	-1.10
2013 February	19	19.50 2013-02-20	18.19 2013-02-01	18.29 2013-02-01	19.20 2013-02-28	4.98	6.62	-0.55
2013 January	21	18.59 2013-01-28	16.30 2013-01-17	17.08 2013-01-02	18.16 2013-01-31	6.32	8.84	-4.57
2012 December	20	17.02 2012-12-27	15.97 2012-12-03	16.07 2012-12-03	16.74 2012-12-31	4.17	5.91	-0.62
2012 November	21	16.57 2012-11-01	15.38 2012-11-08	16.43 2012-11-01	15.89 2012-11-30	-3.29	0.85	-6.39
2012 October	21	17.47 2012-10-05	15.93 2012-10-17	17.28 2012-10-01	16.37 2012-10-31	-5.27	1.10	-7.81
2012 September	19	17.49 2012-09-14	16.03 2012-09-04	16.13 2012-09-04	17.24 2012-09-28	6.88	8.43	-0.62
2012 August	23	16.47 2012-08-29	15.63 2012-08-02	16.14 2012-08-01	16.05 2012-08-31	-0.56	2.04	-3.16
2012 July	21	17.26 2012-07-18	14.80 2012-07-12	15.13 2012-07-02	16.09 2012-07-31	6.35	14.08	-2.18
2012 June	21	15.05 2012-06-29	13.92 2012-06-05	14.32 2012-06-01	15.04 2012-06-29	5.03	5.10	-2.79
2012 May	22	15.75 2012-05-01	14.21 2012-05-31	15.52 2012-05-01	14.52 2012-05-31	-6.44	1.48	-8.44
2012 April	20	16.13 2012-04-03	14.85 2012-04-13	15.65 2012-04-02	15.45 2012-04-30	-1.28	3.07	-5.11
2012 March	22	16.00 2012-03-20	14.32 2012-03-07	14.77 2012-03-01	15.63 2012-03-30	5.82	8.33	-3.05
2012 February	20	15.00 2012-02-17	13.97 2012-02-01	14.03 2012-02-01	14.68 2012-02-29	4.63	6.91	-0.43
2012 January	20	15.63 2012-01-12	13.67 2012-01-31	15.17 2012-01-03	14.00 2012-01-31	-7.71	3.03	-9.89
2011 December	21	15.42 2011-12-28	13.50 2011-12-09	13.90 2011-12-01	14.82 2011-12-30	6.62	10.94	-2.88
2011 November	21	14.18 2011-11-30	12.06 2011-11-01	12.31 2011-11-01	14.18 2011-11-30	15.19	15.19	-2.03
2011 October	21	12.93 2011-10-27	10.06 2011-10-04	10.34 2011-10-03	12.44 2011-10-31	20.31	25.05	-2.71
2011 September	21	11.53 2011-09-01	9.57 2011-09-22	11.41 2011-09-01	10.47 2011-09-30	-8.24	1.05	-16.13
2011 August	23	13.30 2011-08-02	10.50 2011-08-22	13.15 2011-08-01	11.36 2011-08-31	-13.61	1.14	-20.15
2011 July	20	13.86 2011-07-07	12.75 2011-07-29	13.04 2011-07-01	12.99 2011-07-29	-0.38	6.29	-2.22
2011 June	22	13.03 2011-06-30	11.77 2011-06-10	12.14 2011-06-01	13.02 2011-06-30	7.25	7.33	-3.05
2011 May	21	12.18 2011-05-10	11.27 2011-05-02	11.27 2011-05-02	12.15 2011-05-31	7.81	8.07	0.00
2011 April	20	11.55 2011-04-18	10.84 2011-04-14	10.97 2011-04-01	11.13 2011-04-29	1.46	5.29	-1.19
2011 March	23	11.10 2011-03-08	10.51 2011-03-15	10.78 2011-03-01	10.93 2011-03-31	1.39	2.97	-2.50
2011 February	19	11.09 2011-02-01	10.47 2011-02-24	10.86 2011-02-01	10.76 2011-02-28	-0.92	2.12	-3.59
2011 January	20	11.19 2011-01-04	10.39 2011-01-21	10.90 2011-01-03	10.78 2011-01-31	-1.10	2.66	-4.68
2010 December	22	11.24 2010-12-22	9.53 2010-12-01	9.58 2010-12-01	10.84 2010-12-31	13.15	17.33	-0.52
2010 November	21	9.95 2010-11-05	9.27 2010-11-01	9.55 2010-11-01	9.47 2010-11-30	-0.84	4.19	-2.93
2010 October	21	9.75 2010-10-14	9.17 2010-10-01	9.37 2010-10-01	9.50 2010-10-29	1.39	4.06	-2.13
2010 September	21	9.55 2010-09-03	8.80 2010-09-23	9.31 2010-09-01	9.27 2010-09-30	-0.43	2.58	-5.48
2010 August	22	9.86 2010-08-09	8.69 2010-08-24	9.51 2010-08-02	9.19 2010-08-31	-3.36	3.68	-8.62
2010 July	21	9.88 2010-07-27	8.52 2010-07-01	8.86 2010-07-01	9.36 2010-07-30	5.64	11.51	-3.84
2010 June	22	9.33 2010-06-28	8.35 2010-06-08	8.77 2010-06-01	8.87 2010-06-30	1.14	6.39	-4.79
2010 May	20	9.83 2010-05-03	8.41 2010-05-25	9.62 2010-05-03	8.82 2010-05-28	-8.32	2.18	-12.58
2010 April	21	9.95 2010-04-29	8.61 2010-04-01	8.83 2010-04-01	9.62 2010-04-30	8.95	12.68	-2.49
2010 March	23	8.96 2010-03-31	7.70 2010-03-01	7.70 2010-03-01	8.80 2010-03-31	14.29	16.36	0.00
2010 February	19	7.73 2010-02-26	7.21 2010-02-04	7.41 2010-02-01	7.68 2010-02-26	3.64	4.32	-2.70
2010 January	19	7.72 2010-01-14	7.00 2010-01-06	7.41 2010-01-04	7.41 2010-01-29	0.00	4.18	-5.53
2009 December	22	7.50 2009-12-29	6.40 2009-12-03	6.66 2009-12-01	7.32 2009-12-31	9.91	12.61	-3.90
2009 November	20	6.90 2009-11-18	5.57 2009-11-04	5.71 2009-11-02	6.65 2009-11-30	16.46	20.84	-2.45
2009 October	22	6.93 2009-10-14	5.58 2009-10-30	6.59 2009-10-01	5.69 2009-10-30	-13.66	5.16	-15.33
2009 September	21	6.68 2009-09-30	6.02 2009-09-04	6.18 2009-09-01	6.63 2009-09-30	7.28	8.09	-2.59
2009 August	21	6.89 2009-08-07	5.82 2009-08-19	6.38 2009-08-03	6.24 2009-08-31	-2.19	7.99	-8.78
2009 July	22	6.50 2009-07-30	5.24 2009-07-06	5.47 2009-07-01	6.32 2009-07-31	15.54	18.83	-4.20
2009 June	22	6.38 2009-06-01	4.93 2009-06-17	6.38 2009-06-01	5.41 2009-06-30	-15.20	0.00	-22.73
2009 May	20	6.82 2009-05-19	5.75 2009-05-06	6.18 2009-05-01	6.32 2009-05-29	2.27	10.36	-6.96
2009 April	21	6.45 2009-04-17	5.09 2009-04-08	5.80 2009-04-01	6.21 2009-04-30	7.07	11.21	-12.24
2009 March	22	5.98 2009-03-31	4.18 2009-03-06	5.12 2009-03-02	5.77 2009-03-31	12.70	16.80	-18.36
2009 February	19	6.03 2009-02-06	4.38 2009-02-20	5.60 2009-02-02	5.19 2009-02-27	-7.32	7.68	-21.79
2009 January	20	7.50 2009-01-06	4.88 2009-01-20	7.43 2009-01-02	5.67 2009-01-30	-23.69	0.94	-34.32
2008 December	22	7.51 2008-12-31	6.03 2008-12-01	6.64 2008-12-01	7.41 2008-12-31	11.60	13.10	-9.19
2008 November	19	8.31 2008-11-05	6.17 2008-11-21	7.55 2008-11-03	6.81 2008-11-28	-9.80	10.07	-18.28
2008 October	23	7.74 2008-10-17	5.00 2008-10-10	6.74 2008-10-01	7.60 2008-10-31	12.76	14.84	-25.82
2008 September	21	9.20 2008-09-19	5.67 2008-09-02	5.67 2008-09-02	6.75 2008-09-30	19.05	62.26	0.00
2008 August	21	6.12 2008-08-11	5.00 2008-08-05	5.15 2008-08-01	5.59 2008-08-29	8.54	18.83	-2.91
2008 July	22	5.46 2008-07-24	3.45 2008-07-07	3.69 2008-07-01	5.13 2008-07-31	39.02	47.97	-6.50
2008 June	21	6.15 2008-06-04	3.67 2008-06-30	6.08 2008-06-02	3.72 2008-06-30	-38.82	1.15	-39.64
2008 May	21	6.62 2008-05-14	5.88 2008-05-09	6.23 2008-05-01	6.09 2008-05-30	-2.25	6.26	-5.62
2008 April	22	6.69 2008-04-18	5.77 2008-04-08	6.05 2008-04-01	6.24 2008-04-30	3.14	10.58	-4.63
2008 March	20	6.23 2008-03-27	5.13 2008-03-17	5.91 2008-03-03	5.98 2008-03-31	1.18	5.41	-13.20
2008 February	20	6.36 2008-02-13	5.54 2008-02-22	6.12 2008-02-01	5.91 2008-02-29	-3.43	3.92	-9.48
2008 January	21	6.67 2008-01-02	4.62 2008-01-22	6.52 2008-01-02	6.08 2008-01-31	-6.75	2.30	-29.14
2007 December	20	7.46 2007-12-12	6.51 2007-12-31	7.27 2007-12-03	6.55 2007-12-31	-9.90	2.61	-10.45
2007 November	21	7.43 2007-11-30	6.43 2007-11-08	7.12 2007-11-01	7.27 2007-11-30	2.11	4.35	-9.69
2007 October	23	8.37 2007-10-05	7.07 2007-10-24	7.66 2007-10-01	7.24 2007-10-31	-5.48	9.27	-7.70
2007 September	19	8.47 2007-09-19	7.50 2007-09-07	7.63 2007-09-04	7.63 2007-09-28	0.00	11.01	-1.70
2007 August	23	8.07 2007-08-21	6.82 2007-08-03	7.07 2007-08-01	7.65 2007-08-31	8.20	14.14	-3.54
2007 July	21	7.67 2007-07-13	6.65 2007-07-11	7.02 2007-07-02	7.06 2007-07-31	0.57	9.26	-5.27
2007 June	21	7.47 2007-06-15	6.94 2007-06-27	7.23 2007-06-01	6.97 2007-06-29	-3.60	3.32	-4.01
2007 May	22	7.48 2007-05-03	7.03 2007-05-15	7.35 2007-05-01	7.18 2007-05-31	-2.31	1.77	-4.35
2007 April	20	7.73 2007-04-20	6.91 2007-04-11	7.19 2007-04-02	7.37 2007-04-30	2.50	7.51	-3.89
2007 March	22	7.53 2007-03-01	6.94 2007-03-30	7.39 2007-03-01	7.18 2007-03-30	-2.84	1.89	-6.09
2007 February	19	7.72 2007-02-13	7.38 2007-02-28	7.62 2007-02-01	7.51 2007-02-28	-1.44	1.31	-3.15
2007 January	20	8.37 2007-01-03	7.47 2007-01-30	8.34 2007-01-03	7.56 2007-01-31	-9.35	0.36	-10.43
2006 December	20	8.50 2006-12-14	8.02 2006-12-01	8.17 2006-12-01	8.27 2006-12-29	1.22	4.04	-1.84
2006 November	21	8.36 2006-11-17	7.68 2006-11-02	7.88 2006-11-01	8.19 2006-11-30	3.93	6.09	-2.54
2006 October	22	8.68 2006-10-09	7.76 2006-10-24	8.45 2006-10-02	7.83 2006-10-31	-7.34	2.72	-8.17
2006 September	20	8.73 2006-09-26	7.92 2006-09-07	7.96 2006-09-01	8.47 2006-09-29	6.41	9.67	-0.50
2006 August	23	8.14 2006-08-31	7.54 2006-08-25	7.99 2006-08-01	7.98 2006-08-31	-0.13	1.88	-5.63
2006 July	20	8.39 2006-07-03	7.37 2006-07-18	8.39 2006-07-03	8.04 2006-07-31	-4.17	0.00	-12.16
2006 June	22	8.44 2006-06-30	7.78 2006-06-26	8.10 2006-06-01	8.33 2006-06-30	2.84	4.20	-3.95
2006 May	22	8.57 2006-05-05	7.88 2006-05-24	8.48 2006-05-01	8.07 2006-05-31	-4.83	1.06	-7.08
2006 April	19	9.35 2006-04-07	8.26 2006-04-27	9.14 2006-04-03	8.50 2006-04-28	-7.00	2.30	-9.63
2006 March	23	9.13 2006-03-31	8.56 2006-03-08	8.88 2006-03-01	9.13 2006-03-31	2.82	2.82	-3.60
2006 February	19	9.12 2006-02-01	8.56 2006-02-03	9.08 2006-02-01	8.89 2006-02-28	-2.09	0.44	-5.73
2006 January	20	9.52 2006-01-04	9.00 2006-01-31	9.27 2006-01-03	9.11 2006-01-31	-1.73	2.70	-2.91
2005 December	21	9.68 2005-12-08	9.08 2005-12-20	9.29 2005-12-01	9.23 2005-12-30	-0.65	4.20	-2.26
2005 November	21	9.60 2005-11-17	8.65 2005-11-02	8.72 2005-11-01	9.28 2005-11-30	6.42	10.09	-0.80
2005 October	21	8.91 2005-10-31	8.00 2005-10-12	8.57 2005-10-03	8.77 2005-10-31	2.33	3.97	-6.65
2005 September	21	8.93 2005-09-09	8.10 2005-09-20	8.33 2005-09-01	8.58 2005-09-30	3.00	7.20	-2.76
2005 August	23	8.59 2005-08-16	8.14 2005-08-15	8.38 2005-08-01	8.34 2005-08-31	-0.48	2.51	-2.86
2005 July	20	8.84 2005-07-11	8.09 2005-07-15	8.23 2005-07-01	8.37 2005-07-29	1.70	7.41	-1.70
2005 June	22	8.27 2005-06-29	7.64 2005-06-23	7.88 2005-06-01	8.21 2005-06-30	4.19	4.95	-3.05
2005 May	21	8.27 2005-05-11	7.42 2005-05-03	7.74 2005-05-02	7.91 2005-05-31	2.20	6.85	-4.13
2005 April	21	8.13 2005-04-14	7.69 2005-04-04	8.02 2005-04-01	7.74 2005-04-29	-3.49	1.37	-4.11
2005 March	22	8.76 2005-03-04	7.79 2005-03-30	8.58 2005-03-01	7.94 2005-03-31	-7.46	2.10	-9.21
2005 February	19	8.81 2005-02-11	8.34 2005-02-01	8.38 2005-02-01	8.61 2005-02-28	2.74	5.13	-0.48
2005 January	20	8.79 2005-01-03	8.05 2005-01-06	8.51 2005-01-03	8.42 2005-01-31	-1.06	3.29	-5.41
2004 December	22	9.25 2004-12-01	8.41 2004-12-31	9.05 2004-12-01	8.51 2004-12-31	-5.97	2.21	-7.07
2004 November	21	9.06 2004-11-30	7.78 2004-11-04	8.09 2004-11-01	8.91 2004-11-30	10.14	11.99	-3.83
2004 October	21	8.14 2004-10-25	7.20 2004-10-12	7.45 2004-10-01	8.07 2004-10-29	8.32	9.26	-3.36
2004 September	21	7.60 2004-09-20	6.49 2004-09-01	6.55 2004-09-01	7.43 2004-09-30	13.44	16.03	-0.92
2004 August	22	6.75 2004-08-03	6.19 2004-08-18	6.25 2004-08-02	6.55 2004-08-31	4.80	8.00	-0.96
2004 July	21	6.59 2004-07-30	5.44 2004-07-12	5.87 2004-07-01	6.39 2004-07-30	8.86	12.27	-7.33
2004 June	21	6.06 2004-06-01	5.49 2004-06-23	6.06 2004-06-01	5.83 2004-06-30	-3.80	0.00	-9.41
2004 May	20	6.07 2004-05-28	5.26 2004-05-20	5.92 2004-05-03	6.05 2004-05-28	2.20	2.53	-11.15
2004 April	21	7.02 2004-04-01	5.92 2004-04-30	6.97 2004-04-01	5.96 2004-04-30	-14.49	0.72	-15.06
2004 March	23	7.09 2004-03-30	6.00 2004-03-08	6.04 2004-03-01	6.89 2004-03-31	14.07	17.38	-0.66
2004 February	19	6.25 2004-02-13	5.65 2004-02-02	5.72 2004-02-02	6.09 2004-02-27	6.47	9.27	-1.22
2004 January	20	6.00 2004-01-27	5.46 2004-01-14	5.66 2004-01-02	5.66 2004-01-30	0.00	6.01	-3.53
2003 December	22	5.88 2003-12-29	5.22 2003-12-01	5.32 2003-12-01	5.63 2003-12-31	5.83	10.53	-1.88
2003 November	19	5.52 2003-11-07	5.11 2003-11-24	5.34 2003-11-03	5.30 2003-11-28	-0.75	3.37	-4.31
2003 October	23	6.22 2003-10-13	5.03 2003-10-29	5.63 2003-10-01	5.28 2003-10-31	-6.22	10.48	-10.66
2003 September	21	5.75 2003-09-18	5.17 2003-09-02	5.29 2003-09-02	5.56 2003-09-30	5.10	8.70	-2.27
2003 August	21	5.30 2003-08-22	4.67 2003-08-07	4.76 2003-08-01	5.25 2003-08-29	10.29	11.34	-1.89
2003 July	22	5.03 2003-07-08	4.66 2003-07-21	4.79 2003-07-01	4.78 2003-07-31	-0.21	5.01	-2.71
2003 June	21	4.93 2003-06-17	4.24 2003-06-09	4.46 2003-06-02	4.80 2003-06-30	7.62	10.54	-4.93
2003 May	21	4.80 2003-05-28	4.23 2003-05-09	4.25 2003-05-01	4.43 2003-05-30	4.24	12.94	-0.47
2003 April	21	4.44 2003-04-29	3.47 2003-04-01	3.49 2003-04-01	4.25 2003-04-30	21.78	27.22	-0.57
2003 March	21	3.59 2003-03-13	3.26 2003-03-20	3.36 2003-03-03	3.48 2003-03-31	3.57	6.85	-2.98
2003 February	19	3.56 2003-02-19	3.36 2003-02-28	3.55 2003-02-03	3.38 2003-02-28	-4.79	0.28	-5.35
2003 January	21	3.63 2003-01-24	2.92 2003-01-06	2.93 2003-01-02	3.58 2003-01-31	22.18	23.89	-0.34
2002 December	21	3.16 2002-12-20	2.93 2002-12-31	3.11 2002-12-02	2.93 2002-12-31	-5.79	1.61	-5.79
2002 November	20	3.16 2002-11-15	2.83 2002-11-01	2.86 2002-11-01	3.09 2002-11-29	8.04	10.49	-1.05
2002 October	23	2.94 2002-10-15	2.69 2002-10-08	2.86 2002-10-01	2.89 2002-10-31	1.05	2.80	-5.94
2002 September	20	3.31 2002-09-03	2.69 2002-09-24	3.31 2002-09-03	2.86 2002-09-30	-13.60	0.00	-18.73
2002 August	22	3.29 2002-08-30	2.50 2002-08-07	2.70 2002-08-01	3.29 2002-08-30	21.85	21.85	-7.41
2002 July	22	3.04 2002-07-12	2.10 2002-07-22	2.81 2002-07-01	2.75 2002-07-31	-2.14	8.19	-25.27
2002 June	20	2.89 2002-06-12	2.51 2002-06-26	2.78 2002-06-03	2.79 2002-06-28	0.36	3.96	-9.71
2002 May	22	2.83 2002-05-29	2.25 2002-05-02	2.30 2002-05-01	2.75 2002-05-31	19.57	23.04	-2.17
2002 April	22	2.32 2002-04-30	1.83 2002-04-10	1.85 2002-04-01	2.27 2002-04-30	22.70	25.41	-1.08
2002 March	20	1.88 2002-03-28	1.77 2002-03-08	1.81 2002-03-01	1.85 2002-03-28	2.21	3.87	-2.21
2002 February	19	1.85 2002-02-28	1.58 2002-02-04	1.66 2002-02-01	1.81 2002-02-28	9.04	11.45	-4.82
2002 January	21	1.78 2002-01-11	1.57 2002-01-23	1.60 2002-01-02	1.66 2002-01-31	3.75	11.25	-1.88
2001 December	20	1.64 2001-12-28	1.51 2001-12-06	1.57 2001-12-03	1.59 2001-12-31	1.27	4.46	-3.82
2001 November	21	1.58 2001-11-20	1.44 2001-11-05	1.47 2001-11-01	1.56 2001-11-30	6.12	7.48	-2.04
2001 October	23	1.50 2001-10-15	1.29 2001-10-09	1.34 2001-10-01	1.47 2001-10-31	9.70	11.94	-3.73
2001 September	15	1.40 2001-09-28	1.20 2001-09-21	1.38 2001-09-04	1.36 2001-09-28	-1.45	1.45	-13.04
2001 August	23	1.46 2001-08-10	1.34 2001-08-30	1.45 2001-08-01	1.38 2001-08-31	-4.83	0.69	-7.59
2001 July	21	1.56 2001-07-13	1.24 2001-07-03	1.25 2001-07-02	1.45 2001-07-31	16.00	24.80	-0.80
2001 June	21	1.31 2001-06-25	1.16 2001-06-20	1.17 2001-06-01	1.25 2001-06-29	6.84	11.97	-0.85
2001 May	22	1.21 2001-05-17	0.96 2001-05-02	0.96 2001-05-01	1.17 2001-05-31	21.88	26.04	0.00
2001 April	20	0.98 2001-04-30	0.82 2001-04-10	0.83 2001-04-02	0.97 2001-04-30	16.87	18.07	-1.20
2001 March	22	0.89 2001-03-07	0.79 2001-03-29	0.87 2001-03-01	0.84 2001-03-30	-3.45	2.30	-9.20
2001 February	19	0.91 2001-02-16	0.84 2001-02-26	0.89 2001-02-01	0.85 2001-02-28	-4.49	2.25	-5.62
2001 January	21	0.97 2001-01-12	0.78 2001-01-02	0.78 2001-01-02	0.89 2001-01-31	14.10	24.36	0.00
2000 December	20	0.82 2000-12-29	0.64 2000-12-05	0.64 2000-12-01	0.82 2000-12-29	28.13	28.13	0.00
2000 November	21	0.75 2000-11-14	0.64 2000-11-30	0.73 2000-11-01	0.65 2000-11-30	-10.96	2.74	-12.33
2000 October	22	0.78 2000-10-06	0.72 2000-10-31	0.73 2000-10-02	0.73 2000-10-31	0.00	6.85	-1.37
2000 September	20	1.01 2000-09-14	0.72 2000-09-29	0.94 2000-09-01	0.74 2000-09-29	-21.28	7.45	-23.40
2000 August	23	0.94 2000-08-31	0.91 2000-08-23	0.93 2000-08-01	0.92 2000-08-31	-1.08	1.08	-2.15
2000 July	20	1.04 2000-07-07	0.91 2000-07-31	1.03 2000-07-03	0.94 2000-07-31	-8.74	0.97	-11.65
2000 June	22	1.09 2000-06-19	1.00 2000-06-29	1.03 2000-06-01	1.04 2000-06-30	0.97	5.83	-2.91
2000 May	22	1.18 2000-05-12	1.02 2000-05-30	1.09 2000-05-01	1.03 2000-05-31	-5.50	8.26	-6.42
2000 April	19	1.17 2000-04-26	0.93 2000-04-05	0.93 2000-04-03	1.11 2000-04-28	19.35	25.81	0.00
2000 March	23	1.08 2000-03-28	0.86 2000-03-31	1.05 2000-03-01	0.90 2000-03-31	-14.29	2.86	-18.10
2000 February	20	1.14 2000-02-03	1.05 2000-02-29	1.10 2000-02-01	1.05 2000-02-29	-4.55	3.64	-4.55
2000 January	20	1.25 2000-01-14	1.10 2000-01-31	1.23 2000-01-03	1.10 2000-01-31	-10.57	1.63	-10.57
1999 December	22	1.29 1999-12-07	1.21 1999-12-28	1.27 1999-12-01	1.22 1999-12-31	-3.94	1.57	-4.72
1999 November	21	1.29 1999-11-30	1.19 1999-11-01	1.21 1999-11-01	1.29 1999-11-30	6.61	6.61	-1.65
1999 October	21	1.26 1999-10-29	1.04 1999-10-04	1.05 1999-10-01	1.26 1999-10-29	20.00	20.00	-0.95
1999 September	21	1.18 1999-09-13	1.00 1999-09-28	1.13 1999-09-01	1.05 1999-09-30	-7.08	4.42	-11.50
1999 August	22	1.36 1999-08-12	1.13 1999-08-31	1.27 1999-08-02	1.13 1999-08-31	-11.02	7.09	-11.02
1999 July	21	1.38 1999-07-23	1.13 1999-07-12	1.15 1999-07-01	1.27 1999-07-30	10.43	20.00	-1.74
1999 June	22	1.22 1999-06-10	1.10 1999-06-30	1.16 1999-06-01	1.13 1999-06-30	-2.59	5.17	-5.17
1999 May	20	1.30 1999-05-04	1.13 1999-05-28	1.25 1999-05-03	1.19 1999-05-28	-4.80	4.00	-9.60
1999 April	21	1.36 1999-04-01	1.06 1999-04-08	1.34 1999-04-01	1.24 1999-04-30	-7.46	1.49	-20.90
1999 March	23	1.47 1999-03-11	1.31 1999-03-01	1.31 1999-03-01	1.34 1999-03-31	2.29	12.21	0.00
1999 February	19	1.47 1999-02-04	1.28 1999-02-23	1.44 1999-02-01	1.34 1999-02-26	-6.94	2.08	-11.11
1999 January	19	1.48 1999-01-29	1.25 1999-01-13	1.44 1999-01-04	1.45 1999-01-29	0.69	2.78	-13.19
1998 December	22	1.55 1998-12-07	1.41 1998-12-14	1.44 1998-12-01	1.43 1998-12-31	-0.69	7.64	-2.08
1998 November	20	1.45 1998-11-30	1.33 1998-11-18	1.41 1998-11-02	1.45 1998-11-30	2.84	2.84	-5.67
1998 October	22	1.50 1998-10-01	1.16 1998-10-15	1.44 1998-10-01	1.41 1998-10-30	-2.08	4.17	-19.44
1998 September	21	1.50 1998-09-30	1.24 1998-09-10	1.38 1998-09-01	1.50 1998-09-30	8.70	8.70	-10.14
1998 August	21	1.72 1998-08-10	1.27 1998-08-31	1.66 1998-08-03	1.31 1998-08-31	-21.08	3.61	-23.49
1998 July	22	1.94 1998-07-10	1.62 1998-07-31	1.94 1998-07-01	1.63 1998-07-31	-15.98	0.00	-16.49
1998 June	22	2.11 1998-06-08	1.89 1998-06-26	1.97 1998-06-01	1.94 1998-06-30	-1.52	7.11	-4.06
1998 May	20	2.20 1998-05-13	1.84 1998-05-27	2.17 1998-05-01	1.94 1998-05-29	-10.60	1.38	-15.21
1998 April	21	2.23 1998-04-24	1.88 1998-04-13	1.89 1998-04-01	2.17 1998-04-30	14.81	17.99	-0.53
1998 March	22	1.89 1998-03-31	1.73 1998-03-03	1.75 1998-03-02	1.88 1998-03-31	7.43	8.00	-1.14
1998 February	19	1.78 1998-02-27	1.59 1998-02-03	1.59 1998-02-02	1.76 1998-02-27	10.69	11.95	0.00
1998 January	20	1.61 1998-01-22	1.31 1998-01-12	1.52 1998-01-02	1.59 1998-01-30	4.61	5.92	-13.82
1997 December	22	1.63 1997-12-16	1.31 1997-12-02	1.31 1997-12-01	1.59 1997-12-31	21.37	24.43	0.00
1997 November	19	1.38 1997-11-20	1.25 1997-11-07	1.28 1997-11-03	1.33 1997-11-28	3.91	7.81	-2.34
1997 October	23	1.40 1997-10-21	1.20 1997-10-28	1.24 1997-10-01	1.30 1997-10-31	4.84	12.90	-3.23
1997 September	21	1.30 1997-09-26	1.11 1997-09-15	1.12 1997-09-02	1.23 1997-09-30	9.82	16.07	-0.89
1997 August	21	1.17 1997-08-05	1.10 1997-08-19	1.13 1997-08-01	1.11 1997-08-29	-1.77	3.54	-2.65
1997 July	11	1.22 1997-07-17	1.09 1997-07-30	1.16 1997-07-17	1.14 1997-07-31	-1.72	5.17	-6.03

OZK Dividends

This table shows historical dividends paid by OZK.
There were at least 98 dividends paid by OZK.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.08	8.07		86.72				0.57
2021-01-14	0.27800	2.88	quaterly	98	2021-01-15	2021-01-22	2021-01-04	0.77
2020-10-08	0.27500	4.91	quaterly	90	-	-	-	1.21
2020-07-10	0.27300	4.83	quaterly	92	2020-07-13	2020-07-20	2020-07-01	1.22
2020-04-09	0.27000	5.91	quaterly	84	2020-04-13	2020-04-20	2020-04-01	1.36
2020-01-16	0.26000	3.14	quaterly	98	2020-01-17	2020-01-24	2020-01-02	0.84
2019-10-10	0.25000	3.83	quaterly	91	2019-10-11	2019-10-18	2019-10-01	0.95
2019-07-11	0.24000	3.32	quaterly	90	2019-07-12	2019-07-19	2019-07-01	0.82
2019-04-12	0.23000	3.10	quaterly	88	2019-04-15	2019-04-22	2019-04-01	0.75
2019-01-14	0.22000	3.20	quaterly	95	2019-01-15	2019-01-22	2019-01-02	0.83
2018-10-11	0.21000	2.29	quaterly	91	2018-10-12	2018-10-19	2018-10-01	0.57
2018-07-12	0.20000	1.90	quaterly	91	2018-07-13	2018-07-20	2018-07-02	0.47
2018-04-12	0.19500	1.77	quaterly	84	2018-04-13	2018-04-20	2018-04-02	0.41
2018-01-18	0.19000	1.38	quaterly	98	2018-01-19	2018-01-26	2018-01-03	0.37
2017-10-12	0.18500	1.61	quaterly	92	2017-10-13	2017-10-20	2017-10-02	0.40
2017-07-12	0.18000	1.54	quaterly	92	2017-07-14	2017-07-21	2017-07-03	0.39
2017-04-11	0.17500	1.56	quaterly	83	2017-04-14	2017-04-21	2017-04-03	0.35
2017-01-18	0.17000	1.21	quaterly	98	2017-01-20	2017-01-27	2017-01-03	0.33
2016-10-12	0.16500	1.71	quaterly	91	2016-10-14	2016-10-21	2016-10-03	0.43
2016-07-13	0.16000	1.60	quaterly	91	2016-07-15	2016-07-22	2016-07-01	0.40
2016-04-13	0.15500	1.44	quaterly	91	2016-04-15	2016-04-22	2016-04-01	0.36
2016-01-13	0.15000	1.33	quaterly	91	2016-01-15	2016-01-22	2016-01-04	0.33
2015-10-14	0.14500	1.33	quaterly	91	2015-10-16	2015-10-23	2015-10-01	0.33
2015-07-15	0.14000	1.23	quaterly	91	2015-07-17	2015-07-24	2015-07-01	0.31
2015-04-15	0.13500	1.32	quaterly	91	2015-04-17	2015-04-24	2015-04-01	0.33
2015-01-14	0.13000	1.57	quaterly	91	2015-01-16	2015-01-23	2015-01-02	0.39
2014-10-15	0.12500	1.51	quaterly	98	2014-10-17	2014-10-24	2014-10-01	0.41
2014-07-09	0.12000	1.45	quaterly	91	2014-07-11	2014-07-18	2014-07-01	0.36
2014-04-09	0.11500	1.52	quaterly	84	2014-04-11	2014-04-18	2014-04-01	0.35
2014-01-15	0.11000	1.44	quaterly	98	2014-01-17	2014-01-24	2014-01-03	0.39
2013-10-09	0.10500	1.85	quaterly	91	2013-10-11	2013-10-18	2013-10-01	0.46
2013-07-10	0.09500	1.66	quaterly	91	2013-07-12	2013-07-19	2013-07-01	0.41
2013-04-10	0.08500	1.75	quaterly	84	2013-04-12	2013-04-19	2013-04-01	0.40
2013-01-16	0.07500	1.62	quaterly	98	2013-01-18	2013-01-25	2013-01-02	0.43
2012-10-10	0.07000	1.67	quaterly	91	2012-10-12	2012-10-19	2012-10-01	0.42
2012-07-11	0.06500	1.74	quaterly	91	2012-07-13	2012-07-20	2012-07-02	0.43
2012-04-11	0.06000	1.56	quaterly	91	2012-04-13	2012-04-20	2012-04-02	0.39
2012-01-11	0.05500	1.44	quaterly	91	2012-01-13	2012-01-20	2012-01-03	0.36
2011-10-12	0.05000	1.71	quaterly	91	2011-10-14	2011-10-21	2011-10-03	0.43
2011-07-13	0.04750	1.43	quaterly	91	2011-07-15	2011-07-22	2011-07-01	0.36
2011-04-13	0.04500	1.63	quaterly	91	2011-04-15	2011-04-22	2011-04-01	0.41
2011-01-12	0.04250	1.61	quaterly	91	2011-01-14	2011-01-21	2011-01-03	0.40
2010-10-13	0.04000	1.69	quaterly	91	2010-10-15	2010-10-22	2010-10-01	0.42
2010-07-14	0.03750	1.58	quaterly	91	2010-07-16	2010-07-23	2010-07-01	0.40
2010-04-14	0.03750	1.61	quaterly	90	2010-04-16	2010-04-23	2010-04-05	0.40
2010-01-14	0.03500	2.13	quaterly	78	2010-01-19	2010-01-26	2010-01-07	0.45
2009-10-28	0.03250	2.28	quaterly	91	2009-10-30	2009-11-06	2009-10-20	0.57
2009-07-29	0.03250	2.07	quaterly	91	2009-07-31	2009-08-07	2009-07-21	0.52
2009-04-29	0.03250	2.04	quaterly	91	2009-05-01	2009-05-08	2009-04-21	0.51
2009-01-28	0.03250	2.05	quaterly	98	2009-01-30	2009-02-06	2009-01-20	0.55
2008-10-22	0.03250	1.83	quaterly	91	2008-10-24	2008-10-31	2008-10-01	0.46
2008-07-23	0.03250	2.54	quaterly	91	2008-07-25	2008-08-01	2008-07-01	0.63
2008-04-23	0.03000	1.93	quaterly	91	2008-04-25	2008-05-02	2008-04-15	0.48
2008-01-23	0.03000	2.17	quaterly	91	2008-01-25	2008-02-01	2008-01-15	0.54
2007-10-24	0.03000	1.67	quaterly	91	2007-10-26	2007-11-02	2007-10-16	0.42
2007-07-25	0.02750	1.51	quaterly	91	2007-07-27	2007-08-03	2007-07-17	0.38
2007-04-25	0.02500	1.33	quaterly	91	2007-04-27	2007-05-04	2007-04-17	0.33
2007-01-24	0.02500	1.32	quaterly	91	2007-01-26	2007-02-02	2007-01-16	0.33
2006-10-25	0.02500	1.27	quaterly	91	2006-10-27	2006-11-03	2006-10-17	0.32
2006-07-26	0.02500	1.28	quaterly	91	2006-07-28	2006-08-04	2006-07-18	0.32
2006-04-26	0.02500	1.19	quaterly	91	2006-04-28	2006-05-05	2006-04-18	0.30
2006-01-25	0.02500	1.09	quaterly	91	2006-01-27	2006-02-03	2006-01-18	0.27
2005-10-26	0.02500	1.21	quaterly	91	2005-10-28	2005-11-04	2005-10-19	0.30
2005-07-27	0.02500	1.17	quaterly	91	2005-07-29	2005-08-05	2005-07-20	0.29
2005-04-27	0.02250	1.23	quaterly	84	2005-04-29	2005-05-06	2005-04-20	0.28
2005-02-02	0.02000	0.88	quaterly	98	2005-02-04	2005-02-11	2005-01-25	0.24
2004-10-27	0.02000	1.00	quaterly	91	2004-10-29	2004-11-05	2004-10-19	0.25
2004-07-28	0.02000	1.27	quaterly	91	2004-07-30	2004-08-06	2004-07-20	0.32
2004-04-28	0.01750	1.16	quaterly	91	2004-04-30	2004-05-07	2004-04-20	0.29
2004-01-28	0.01750	1.22	quaterly	91	2004-01-30	2004-02-06	2004-01-21	0.30
2003-10-29	0.01625	1.26	quaterly	91	2003-10-31	2003-11-07	2003-10-21	0.31
2003-07-30	0.01500	1.27	quaterly	91	2003-08-01	2003-08-08	2003-07-15	0.32
2003-04-30	0.01375	1.22	quaterly	97	2003-05-02	2003-05-09	2003-04-22	0.32
2003-01-23	0.01250	126.39	monthly	1	-	-	-	0.35
2003-01-22	0.01250	1.35	quaterly	97	2003-01-24	2003-01-31	2003-01-21	0.36
2002-10-17	0.01250	160.09	monthly	1	-	-	-	0.44
2002-10-16	0.01250	1.78	quaterly	90	2002-10-18	2002-10-25	2002-10-15	0.44
2002-07-18	0.01000	139.85	monthly	1	-	-	-	0.38
2002-07-17	0.01000	1.42	quaterly	90	2002-07-19	2002-07-26	2002-07-16	0.35
2002-04-18	0.00875	149.24	monthly	1	-	-	-	0.41
2002-04-17	0.14000	26.61	quaterly	91	2002-04-19	2002-04-26	2002-04-16	6.64
2002-01-16	0.00750	1.55	quaterly	105	2002-01-18	2002-01-25	2002-01-04	0.45
2001-10-03	0.00750	2.22	quaterly	90	2001-10-05	2001-10-12	2001-10-02	0.55
2001-07-05	0.00750	2.19	quaterly	92	2001-07-06	2001-07-13	2001-07-03	0.55
2001-04-04	0.00688	3.36	quaterly	90	2001-04-06	2001-04-13	2001-04-03	0.83
2001-01-04	0.00688	3.03	quaterly	92	2001-01-05	2001-01-12	2001-01-02	0.76
2000-10-04	0.00688	3.72	quaterly	90	2000-10-06	2000-10-13	2000-10-03	0.92
2000-07-06	0.00688	2.62	quaterly	92	2000-07-07	2000-07-14	2000-07-03	0.66
2000-04-05	0.00625	2.64	quaterly	91	2000-04-07	2000-04-14	2000-04-03	0.66
2000-01-05	0.00625	2.12	quaterly	91	2000-01-07	2000-01-14	2000-01-03	0.53
1999-10-06	0.00625	2.34	quaterly	91	1999-10-08	1999-10-15	1999-10-01	0.58
1999-07-07	0.00625	2.16	quaterly	91	1999-07-09	1999-07-16	1999-07-01	0.54
1999-04-07	0.00625	2.14	quaterly	91	1999-04-09	1999-04-16	1999-04-01	0.53
1999-01-06	0.00625	1.72	quaterly	91	1999-01-08	1999-01-15	1998-12-15	0.43
1998-10-07	0.00375	1.12	quaterly	91	1998-10-09	1998-10-16	1998-09-15	0.28
1998-07-08	0.00375	0.77	quaterly	92	1998-07-10	1998-07-17	1998-06-19	0.19
1998-04-07	0.00375	0.78	quaterly	90	1998-04-09	1998-04-16	1998-03-17	0.19
1998-01-07	0.00313	0.85	quaterly	91	1998-01-09	1998-01-16	1997-12-18	0.21
1997-10-08	0.05000	16.04	quaterly	0	1997-10-10	1997-10-17	1997-10-01	4.00

OZK Stock Splits

This table shows OZK stock splits.
There were at least 4 stock splits in a history of OZK stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		16	1
2014-06-24	2:1	2	1	no
2011-08-17	2:1	2	1	no
2003-12-11	2:1	2	1	no
2002-06-18	2:1	2	1	no

OZK Basic Information

Ticker, symbol:

OZK
Full title:

Bank Ozk
First trading day:

1997-07-17
Last trading day:

2023-02-23
Total trading days:

6,446
Last close price:

46.12 (+1.00%)
Market cap:

4.53B
Stock Exchange:

NasdaqGS
Sector:

Finance
Industry:

Major Banks
OZK CEO:

Mr. George Gleason
Full-time employees:

2,742
Address:

17901 Chenal Pkwy
Little Rock
ARKANSAS
72223
Description:

Bank OZK provides various retail and commercial banking services. The company accepts various deposit products, including non-interest bearing checking, interest bearing transaction, business sweep, savings, money market, individual retirement, and other accounts, as well as time deposits. It also offers real estate, consumer and small business, indirect consumer RV and marine, commercial and industrial, government guaranteed, agricultural, homebuilder, and affordable housing loans; business aviation and subscription financing services; and mortgage and other lending products. The company also provides trust and wealth services, such as personal trusts, custodial accounts, investment management accounts, retirement accounts, and corporate trust services. In addition, it offers automated clearing house, wire transfer, transaction reporting, wholesale lockbox, remote deposit capture, automated credit line transfer, reconciliation, positive pay, and merchant and commercial card services, as well as zero balance and investment sweep accounts. Further, the company is involved in the provision of real estate appraisals; ATMs; telephone, online, and mobile banking services; debit and credit cards; safe deposit boxes; and other products and services, as well as processes merchant debit and credit card transactions. As of June 30, 2020, it operated approximately 250 offices in Arkansas, Georgia, Florida, North Carolina, Texas, Alabama, South Carolina, California, New York, and Mississippi. The company was formerly known as Bank of the Ozarks and changed its name to Bank OZK in July 2018. Bank OZK was founded in 1903 and is headquartered in Little Rock, Arkansas.
Website:

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

15019782218

Best intraday sessions of OZK

This table shows top 100 best intraday sessions of OZK.

Position	Date	Percentage
1	2020-03-16	40.77
2	2020-03-17	17.14
3	2008-10-10	16.47
4	2008-01-23	13.52
5	2009-03-12	12.87
6	2008-07-11	12.47
7	2020-04-24	11.19
8	2008-09-18	10.89
9	2008-08-11	10.06
10	2002-07-23	10.00
11	2008-07-08	9.67
12	2008-12-05	9.45
13	1998-08-05	9.33
14	2011-10-04	9.18
15	2020-03-30	9.06
16	1997-10-28	8.33
17	2001-09-21	8.26
18	2001-09-25	8.26
19	2001-04-12	8.24
20	1997-12-09	7.91
21	2008-10-24	7.77
22	2016-11-10	7.75
23	1999-01-19	7.63
24	2002-07-29	7.63
25	2008-07-17	7.57
26	1999-03-02	7.46
27	2009-03-10	7.34
28	2002-05-23	7.23
29	2009-01-21	7.20
30	2007-08-16	7.18
31	2008-12-12	7.13
32	2002-08-22	7.07
33	2002-08-16	6.99
34	2004-02-02	6.99
35	2008-11-04	6.87
36	2001-01-11	6.82
37	2001-01-12	6.82
38	2009-04-13	6.81
39	2001-05-11	6.80
40	2008-09-02	6.70
41	2014-01-30	6.60
42	2001-12-07	6.58
43	2020-06-15	6.51
44	2003-01-23	6.49
45	2020-05-14	6.45
46	2019-07-19	6.43
47	2020-04-09	6.38
48	2001-01-03	6.33
49	2001-03-29	6.33
50	2008-09-16	6.29
51	2009-02-05	6.27
52	2016-11-09	6.23
53	2008-10-15	6.14
54	2002-08-30	6.13
55	2009-03-23	6.09
56	1999-04-13	6.09
57	2007-08-06	6.08
58	2004-05-12	6.07
59	2003-04-14	5.98
60	2008-10-16	5.93
61	2002-10-10	5.93
62	2000-03-24	5.88
63	2009-03-18	5.87
64	2020-04-08	5.80
65	2003-06-10	5.79
66	2009-01-28	5.72
67	2009-02-26	5.71
68	2020-06-05	5.67
69	2001-05-15	5.66
70	2001-07-03	5.65
71	2022-10-13	5.61
72	2008-01-30	5.61
73	1999-01-13	5.60
74	1998-08-07	5.52
75	1998-10-16	5.51
76	1999-04-09	5.50
77	1999-09-10	5.45
78	2008-09-03	5.45
79	2021-04-23	5.45
80	2021-01-06	5.44
81	2008-10-06	5.41
82	2003-01-14	5.41
83	2009-05-18	5.36
84	1999-03-01	5.34
85	2018-12-26	5.33
86	1999-05-28	5.31
87	1997-10-13	5.30
88	2008-09-15	5.26
89	2010-04-29	5.22
90	2002-04-29	5.21
91	2002-11-04	5.15
92	2000-04-12	5.15
93	2008-12-03	5.14
94	2000-12-29	5.13
95	2003-03-20	5.12
96	2008-12-31	5.11
97	2000-04-13	5.10
98	2004-09-02	5.06
99	2020-10-22	5.06
100	2021-01-27	5.06

Worst intraday sessions of OZK

This table shows the worst 100 intraday sessions of OZK.

Position	Date	Percentage
1	2020-03-20	-18.18
2	2008-10-09	-16.37
3	2008-09-19	-15.33
4	2002-08-19	-11.86
5	2008-07-07	-11.28
6	1998-10-08	-11.19
7	1999-04-08	-10.92
8	2000-03-31	-10.89
9	2000-09-25	-10.64
10	2008-09-22	-10.58
11	2020-03-23	-10.34
12	2002-09-23	-10.13
13	2009-01-16	-10.07
14	2008-06-17	-9.33
15	2004-07-12	-9.18
16	2020-04-13	-8.99
17	2020-06-10	-8.93
18	2008-06-18	-8.84
19	2000-09-28	-8.64
20	2008-06-19	-8.35
21	2000-03-13	-8.00
22	2008-12-01	-7.98
23	2009-01-09	-7.97
24	2017-07-28	-7.88
25	2008-06-27	-7.88
26	2008-01-08	-7.81
27	2002-07-18	-7.77
28	2017-03-21	-7.75
29	2018-12-04	-7.67
30	2002-07-19	-7.66
31	2002-08-05	-7.64
32	1998-01-09	-7.43
33	2009-02-18	-7.20
34	1999-04-07	-7.14
35	1999-01-12	-7.09
36	2001-07-13	-7.05
37	2008-06-23	-7.00
38	2011-08-10	-6.86
39	2009-03-05	-6.80
40	2007-12-27	-6.74
41	1997-10-27	-6.72
42	2002-09-17	-6.71
43	2021-06-17	-6.65
44	1998-08-03	-6.63
45	2008-08-20	-6.52
46	2016-10-11	-6.51
47	2000-05-23	-6.42
48	2009-03-06	-6.37
49	2016-01-25	-6.35
50	2008-10-17	-6.30
51	2008-11-14	-6.28
52	2002-06-12	-6.25
53	2009-02-10	-6.19
54	1999-05-04	-6.15
55	2003-12-15	-6.13
56	2001-09-24	-6.02
57	2009-01-08	-5.98
58	2022-12-05	-5.92
59	2019-08-01	-5.92
60	2020-03-25	-5.91
61	2000-12-04	-5.88
62	1998-06-11	-5.83
63	2009-06-02	-5.83
64	2009-05-05	-5.81
65	2000-11-30	-5.80
66	2009-01-07	-5.79
67	1998-10-20	-5.76
68	2015-10-14	-5.68
69	2003-10-20	-5.63
70	2020-09-08	-5.63
71	1999-05-11	-5.56
72	2000-03-27	-5.56
73	2016-07-20	-5.56
74	2020-04-22	-5.50
75	2020-06-11	-5.50
76	2020-03-27	-5.47
77	2020-05-12	-5.35
78	2003-10-17	-5.33
79	2008-01-17	-5.33
80	2008-10-08	-5.30
81	2002-06-21	-5.28
82	1998-09-03	-5.22
83	1998-09-09	-5.22
84	2008-12-11	-5.19
85	2020-04-03	-5.18
86	2022-03-01	-5.16
87	2000-03-09	-5.15
88	2001-10-08	-5.15
89	1999-09-13	-5.13
90	2008-10-07	-5.12
91	2009-08-11	-5.11
92	1998-08-31	-5.07
93	2020-01-17	-5.06
94	2020-05-13	-5.06
95	2008-06-13	-5.02
96	2000-04-06	-5.00
97	2018-10-24	-4.98
98	2000-01-18	-4.96
99	1998-04-27	-4.95
100	2009-03-03	-4.95

Best after-hours sessions of OZK

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

Position	Date	Percentage
1	2008-09-18	17.96
2	2019-01-17	15.04
3	2008-06-19	12.15
4	2000-04-24	9.62
5	2020-11-06	9.42
6	2000-03-10	8.70
7	2001-10-02	8.33
8	2008-09-29	8.32
9	2009-11-04	7.87
10	2020-03-12	7.74
11	2020-03-23	6.77
12	2000-12-01	6.25
13	2004-07-12	6.25
14	2000-12-04	6.25
15	2008-10-10	6.23
16	2001-10-08	6.20
17	2000-01-18	6.09
18	1999-05-10	5.88
19	2000-05-22	5.83
20	1998-06-15	5.76
21	2020-06-04	5.71
22	2000-11-09	5.63
23	1998-09-11	5.51
24	2014-07-14	5.46
25	2001-07-12	5.41
26	2020-04-16	5.39
27	1998-08-31	5.34
28	2000-04-05	5.26
29	2020-06-15	5.24
30	1998-09-17	5.22
31	1998-08-13	5.16
32	2009-05-18	5.09
33	1998-10-08	5.04
34	2020-05-15	5.03
35	2020-06-11	4.87
36	2020-05-26	4.85
37	2000-05-04	4.76
38	2002-04-11	4.69
39	2020-10-22	4.65
40	2020-07-01	4.65
41	2000-05-08	4.63
42	2022-01-20	4.62
43	2020-04-03	4.50
44	2008-07-09	4.48
45	2016-07-08	4.43
46	1999-10-22	4.39
47	2020-03-09	4.38
48	2015-08-24	4.36
49	1998-11-27	4.35
50	2020-04-06	4.34
51	1999-03-03	4.32
52	2002-01-17	4.29
53	1998-04-22	4.27
54	1999-06-09	4.27
55	1999-03-10	4.26
56	1998-01-08	4.23
57	2008-07-16	4.18
58	1998-10-13	4.17
59	2008-10-13	4.15
60	2010-04-28	4.10
61	2020-05-07	4.10
62	2007-07-12	4.10
63	1999-05-05	4.10
64	1998-12-03	4.05
65	2009-01-15	4.01
66	2000-10-05	4.00
67	1998-01-15	4.00
68	2008-09-05	3.96
69	2004-05-14	3.94
70	1999-10-12	3.81
71	2001-12-27	3.80
72	1999-09-14	3.74
73	1998-10-27	3.73
74	2002-06-21	3.72
75	2019-04-17	3.72
76	2000-02-01	3.64
77	2012-07-12	3.62
78	2001-08-27	3.62
79	2023-01-19	3.61
80	2001-01-23	3.57
81	2001-01-22	3.57
82	2001-01-03	3.57
83	2004-09-17	3.56
84	2001-01-18	3.53
85	2009-01-20	3.53
86	2008-10-27	3.53
87	1998-12-23	3.50
88	1998-02-17	3.49
89	2020-05-22	3.49
90	2010-05-07	3.49
91	2008-03-10	3.48
92	1998-08-21	3.47
93	1999-05-14	3.39
94	2020-04-28	3.33
95	2000-03-31	3.33
96	1999-11-03	3.33
97	2015-01-15	3.32
98	2002-06-10	3.25
99	2016-10-10	3.24
100	2001-06-25	3.20

Worst after-hours sessions of OZK

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

Position	Date	Percentage
1	2020-03-13	-33.92
2	2018-10-18	-26.97
3	2020-03-06	-8.30
4	2000-05-05	-7.89
5	2016-06-23	-7.22
6	2020-03-11	-6.90
7	2020-03-17	-6.39
8	2001-01-11	-6.38
9	2020-04-14	-5.97
10	2020-06-10	-5.95
11	2001-03-26	-5.95
12	2008-10-23	-5.88
13	2020-06-12	-5.41
14	2018-08-10	-5.36
15	2008-09-12	-5.14
16	1998-01-06	-5.06
17	2000-12-29	-4.88
18	2021-03-19	-4.77
19	2017-07-27	-4.75
20	2008-10-03	-4.72
21	2015-08-21	-4.69
22	2007-08-08	-4.69
23	2002-06-17	-4.66
24	2022-12-15	-4.62
25	1999-01-12	-4.58
26	2018-07-11	-4.46
27	1997-12-31	-4.40
28	2003-03-19	-4.32
29	1999-01-19	-4.26
30	2000-05-12	-4.24
31	2002-07-19	-4.15
32	2020-03-31	-4.13
33	2010-03-08	-4.13
34	2008-09-15	-4.12
35	1999-05-12	-4.10
36	2008-01-18	-4.08
37	1997-10-27	-4.00
38	2000-11-14	-4.00
39	1998-12-18	-4.00
40	1998-09-30	-4.00
41	2004-10-11	-4.00
42	2001-07-17	-4.00
43	1999-10-29	-3.97
44	2020-11-03	-3.95
45	2000-07-14	-3.92
46	2000-04-12	-3.92
47	1998-05-26	-3.90
48	1998-08-04	-3.85
49	1998-06-08	-3.79
50	2020-03-05	-3.77
51	2000-05-26	-3.77
52	2022-02-23	-3.76
53	2008-10-07	-3.75
54	1999-07-28	-3.73
55	2019-07-18	-3.71
56	2008-12-02	-3.71
57	1999-08-12	-3.68
58	2001-03-28	-3.66
59	2000-02-23	-3.64
60	2000-04-25	-3.64
61	2020-03-26	-3.63
62	1999-07-23	-3.62
63	1999-07-22	-3.62
64	2013-05-22	-3.58
65	1998-11-23	-3.57
66	2004-05-11	-3.55
67	2000-05-09	-3.54
68	2017-05-24	-3.51
69	1998-09-16	-3.50
70	2020-02-27	-3.48
71	2019-08-13	-3.47
72	2020-04-30	-3.45
73	2020-02-21	-3.44
74	2001-03-13	-3.41
75	2021-11-24	-3.38
76	2020-04-20	-3.32
77	2022-10-20	-3.31
78	2020-04-29	-3.27
79	1999-05-06	-3.25
80	2020-03-10	-3.25
81	1998-08-03	-3.23
82	2001-12-04	-3.21
83	2001-09-24	-3.20
84	2001-01-12	-3.19
85	2008-03-14	-3.13
86	2008-01-15	-3.11
87	1998-09-10	-3.10
88	1998-07-01	-3.09
89	2000-09-22	-3.09
90	2009-03-19	-3.04
91	2004-05-10	-3.02
92	2000-03-08	-3.00
93	1999-07-26	-2.99
94	1999-08-05	-2.99
95	1999-08-11	-2.99
96	1999-02-25	-2.96
97	2020-05-13	-2.95
98	2020-03-04	-2.95
99	2000-07-17	-2.94
100	2001-09-04	-2.94

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:17:01

OZK information

Full title

Bank Ozk
First trading day

1997-07-17
Last trading day

2023-02-23
Total trading days

6,446
Last close price

46.12 (+1.00%)
Market cap

4.53B
Stock Exchange

NasdaqGS
Sector

Finance
Industry

Major Banks
OZK CEO

Mr. George Gleason
Full-time employees

2,742
Address

17901 Chenal Pkwy
Little Rock
ARKANSAS
72223
Website

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

15019782218
Description

Bank OZK provides various retail and commercial banking services. The company accepts various deposit products, including non-interest bearing checking, interest bearing transaction, business sweep, savings, money market, individual retirement, and other accounts, as well as time deposits. It also offers real estate, consumer and small business, indirect consumer RV and marine, commercial and industrial, government guaranteed, agricultural, homebuilder, and affordable housing loans; business aviation and subscription financing services; and mortgage and other lending products. The company also provides trust and wealth services, such as personal trusts, custodial accounts, investment management accounts, retirement accounts, and corporate trust services. In addition, it offers automated clearing house, wire transfer, transaction reporting, wholesale lockbox, remote deposit capture, automated credit line transfer, reconciliation, positive pay, and merchant and commercial card services, as well as zero balance and investment sweep accounts. Further, the company is involved in the provision of real estate appraisals; ATMs; telephone, online, and mobile banking services; debit and credit cards; safe deposit boxes; and other products and services, as well as processes merchant debit and credit card transactions. As of June 30, 2020, it operated approximately 250 offices in Arkansas, Georgia, Florida, North Carolina, Texas, Alabama, South Carolina, California, New York, and Mississippi. The company was formerly known as Bank of the Ozarks and changed its name to Bank OZK in July 2018. Bank OZK was founded in 1903 and is headquartered in Little Rock, Arkansas.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

141 -- 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...