PRK stock overview

Park National Corp

PRK IPO: 1990-08-31
127.63 (+1.00%)
1.78B market cap
8,183 trading days in total
PRK Latest trading day: 2023-02-23

NYSE American
Finance
Major Banks
Mr. David Trautman
1,907 full-time employees
Newark Ohio, OHIO

PRK stock Buy and Hold Potential More info

INVESTMENT at 1990-08-31 open

PRK open price was $14.74

1,000.00

Click to edit

HOLDING TIME

8182 trading days

32 years 184 days

TODAY'S WORTH — including dividends (120)

As of 2023-02-23 close price ($127.63)

14,429.58

Click to edit

ROI: +1,342.96% (14.43x) – ANNU: +8.56% (1.09x)

PRK Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	120	3.92%	quaterly	2020-11-19

PRK Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	1050042000 42000 shares on 1990-08-31 10500 shares on 2023-02-23	4	3	2004-11-29On 2004-11-29 split factor was 105:100

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

PRK Latest trading days

This table contains the list of 500 latest trading days of PRK.
Trading dates ranges from 2018-02-23 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		129.05	0.00	0.02	4,299,657	129.00	130.51	127.53	2.31	0.06	-0.04
8183	2023-02-23	127.63	0.43	0.34	23,727	127.63	128.26	126.86	1.10	0.00	0.00
8182	2023-02-22	127.20	0.89	0.70	46,274	127.39	128.80	126.39	1.89	-0.15	0.34
8181	2023-02-21	126.31	2.18	-1.70	50,625	126.90	127.47	125.74	1.36	-0.46	0.86
8180	2023-02-17	128.49	2.02	1.60	51,509	128.58	128.58	126.48	1.63	-0.07	-1.24
8179	2023-02-16	126.47	1.56	-1.22	21,511	127.61	127.61	126.13	1.16	-0.89	1.67
8178	2023-02-15	128.03	0.68	0.53	25,122	127.30	128.28	127.25	0.81	0.57	-0.33
8177	2023-02-14	127.35	1.98	-1.53	19,119	128.39	128.56	126.92	1.28	-0.81	-0.04
8176	2023-02-13	129.33	0.05	0.04	31,035	129.13	129.38	128.81	0.44	0.15	-0.73
8175	2023-02-10	129.28	1.37	1.07	26,023	127.93	129.61	127.62	1.56	1.06	-0.12
8174	2023-02-09	127.91	0.22	-0.17	28,165	129.15	129.61	127.72	1.46	-0.96	0.02
8173	2023-02-08	128.13	1.79	-1.38	22,492	127.78	129.19	127.78	1.10	0.27	0.80
8172	2023-02-07	129.92	0.33	0.25	29,675	128.48	130.67	128.07	2.02	1.12	-1.65
8171	2023-02-06	129.59	0.12	-0.09	42,336	129.60	130.87	128.22	2.04	-0.01	-0.86
8170	2023-02-03	129.71	1.71	1.34	64,368	127.84	130.18	127.84	1.83	1.46	-0.08
8169	2023-02-02	128.00	2.85	2.28	44,310	125.47	128.66	125.01	2.91	2.02	-0.12
8168	2023-02-01	125.15	0.10	-0.08	50,003	123.65	126.79	123.65	2.54	1.21	0.26
8167	2023-01-31	125.25	3.88	3.20	54,707	122.16	125.25	121.91	2.73	2.53	-1.28
8166	2023-01-30	121.37	0.13	-0.11	28,158	121.00	122.82	121.00	1.50	0.31	0.65
8165	2023-01-27	121.50	0.19	0.16	31,391	121.50	122.17	119.15	2.49	0.00	-0.41
8164	2023-01-26	121.31	0.89	0.74	25,600	122.00	122.01	120.83	0.97	-0.57	0.16
8163	2023-01-25	120.42	3.59	-2.89	56,030	122.35	122.74	120.42	1.90	-1.58	1.31
8162	2023-01-24	124.01	11.20	-8.28	80,867	133.50	134.85	123.76	8.31	-7.11	-1.34
8161	2023-01-23	135.21	1.28	-0.94	39,327	136.54	137.19	134.35	2.08	-0.97	-1.26
8160	2023-01-20	136.49	0.82	-0.60	43,924	139.00	139.00	136.20	2.01	-1.81	0.04
8159	2023-01-19	137.31	0.43	-0.31	437,471	137.74	137.74	135.76	1.44	-0.31	1.23
8158	2023-01-18	137.74	2.79	-1.99	32,427	140.53	140.56	137.49	2.18	-1.99	0.00
8157	2023-01-17	140.53	1.18	-0.83	22,088	141.93	141.93	140.15	1.25	-0.99	0.00
8156	2023-01-13	141.71	0.37	-0.26	23,638	140.58	143.11	140.07	2.16	0.80	0.16
8155	2023-01-12	142.08	0.83	0.59	26,767	141.82	142.15	140.10	1.45	0.18	-1.06
8154	2023-01-11	141.25	0.77	-0.54	26,384	142.62	142.62	139.51	2.18	-0.96	0.40
8153	2023-01-10	142.02	1.98	1.41	40,564	141.06	143.03	139.27	2.67	0.68	0.42
8152	2023-01-09	140.04	2.60	-1.82	25,376	141.41	142.94	139.43	2.48	-0.97	0.73
8151	2023-01-06	142.64	2.53	1.81	23,210	140.37	142.68	140.32	1.68	1.62	-0.86
8150	2023-01-05	140.11	1.01	0.73	33,496	139.43	140.38	138.76	1.16	0.49	0.19
8149	2023-01-04	139.10	0.20	-0.14	48,180	141.43	141.43	138.62	1.99	-1.65	0.24
8148	2023-01-03	139.30	1.45	-1.03	37,878	139.74	140.92	137.87	2.18	-0.31	1.53
8147	2022-12-30	140.75	1.28	-0.90	40,228	141.50	142.07	139.26	1.99	-0.53	-0.72
8146	2022-12-29	142.03	0.85	0.60	22,268	142.73	142.73	141.50	0.86	-0.49	-0.37
8145	2022-12-28	141.18	2.48	-1.73	17,133	143.79	144.91	141.17	2.60	-1.82	1.10
8144	2022-12-27	143.66	1.11	0.78	20,084	141.63	143.66	141.55	1.49	1.43	0.09
8143	2022-12-23	142.55	1.80	1.28	18,105	141.00	142.57	139.93	1.87	1.10	-0.65
8142	2022-12-22	140.75	1.10	-0.78	31,676	139.93	141.27	138.84	1.74	0.59	0.18
8141	2022-12-21	141.85	2.35	1.68	23,563	141.15	142.63	140.21	1.71	0.50	-1.35
8140	2022-12-20	139.50	0.45	0.32	31,865	138.79	140.62	138.79	1.32	0.51	1.18
8139	2022-12-19	139.05	0.39	0.28	44,737	138.01	140.54	138.01	1.83	0.75	-0.19
8138	2022-12-16	138.66	2.17	-1.54	258,650	139.44	140.08	138.52	1.12	-0.56	-0.47
8137	2022-12-15	140.83	1.00	-0.71	59,961	140.32	141.47	139.45	1.44	0.36	-0.99
8136	2022-12-14	141.83	0.24	0.17	74,769	142.18	143.19	140.79	1.69	-0.25	-1.06
8135	2022-12-13	141.59	1.36	0.97	52,229	144.01	144.42	140.15	2.97	-1.68	0.42
8134	2022-12-12	140.23	0.13	-0.09	49,107	140.77	141.70	139.04	1.89	-0.38	2.70
8133	2022-12-09	140.36	1.22	0.88	54,458	139.40	140.67	137.18	2.50	0.69	0.29
8132	2022-12-08	139.14	1.55	1.13	36,755	137.86	139.85	136.71	2.28	0.93	0.19
8131	2022-12-07	137.59	1.02	0.75	488,230	137.43	138.74	136.33	1.75	0.12	0.20
8130	2022-12-06	136.57	2.87	-2.06	41,027	140.00	140.00	136.12	2.77	-2.45	0.63
8129	2022-12-05	139.44	8.50	-5.75	62,200	146.55	146.55	138.88	5.23	-4.85	0.40
8128	2022-12-02	147.94	2.73	-1.81	43,271	148.65	150.25	146.86	2.28	-0.48	-0.94
8127	2022-12-01	150.67	0.66	-0.44	29,116	150.80	151.59	149.36	1.48	-0.09	-1.34
8126	2022-11-30	151.33	5.59	3.84	72,935	146.95	151.33	144.29	4.79	2.98	-0.35
8125	2022-11-29	145.74	0.05	0.03	17,705	145.60	146.63	144.27	1.62	0.10	0.83
8124	2022-11-28	145.69	1.68	-1.14	21,208	146.91	147.84	144.67	2.16	-0.83	-0.06
8123	2022-11-25	147.37	0.49	0.33	6,835	146.17	148.07	146.17	1.30	0.82	-0.31
8122	2022-11-23	146.88	0.79	-0.53	20,699	146.98	147.40	146.00	0.95	-0.07	-0.48
8121	2022-11-22	147.67	0.74	0.50	24,151	147.80	148.32	146.20	1.43	-0.09	-0.47
8120	2022-11-21	146.93	2.10	1.45	13,673	145.89	147.32	145.44	1.29	0.71	0.59
8119	2022-11-18	144.83	0.47	-0.32	26,021	147.81	147.81	144.76	2.06	-2.02	0.73
8118	2022-11-17	145.30	2.02	-1.37	25,567	146.48	146.48	144.00	1.69	-0.81	1.73
8117	2022-11-16	147.32	1.43	-0.96	21,012	146.35	148.66	146.35	1.58	0.66	-0.57
8116	2022-11-15	148.75	2.88	1.97	27,429	147.63	149.53	146.86	1.81	0.76	-1.61
8115	2022-11-14	145.87	0.10	0.07	29,078	146.00	148.68	145.68	2.05	-0.09	1.21
8114	2022-11-11	145.77	3.37	-2.26	37,819	148.60	148.85	145.11	2.52	-1.90	0.16
8113	2022-11-10	149.14	5.73	4.00	46,504	147.63	149.15	147.56	1.08	1.02	-0.36
8112	2022-11-09	143.41	2.38	-1.63	31,475	143.37	144.97	142.76	1.54	0.03	2.94
8111	2022-11-08	145.79	2.68	-1.81	27,394	149.00	149.00	145.79	2.15	-2.15	-1.66
8110	2022-11-07	148.47	1.74	1.19	33,105	146.49	148.49	145.60	1.97	1.35	0.36
8109	2022-11-04	146.73	3.32	2.32	26,022	145.00	147.08	144.35	1.88	1.19	-0.16
8108	2022-11-03	143.41	1.67	-1.15	22,163	143.05	144.51	142.05	1.72	0.25	1.11
8107	2022-11-02	145.08	2.44	-1.65	29,889	145.90	147.92	144.47	2.36	-0.56	-1.40
8106	2022-11-01	147.52	0.02	0.01	31,893	147.37	149.06	146.27	1.89	0.10	-1.10
8105	2022-10-31	147.50	1.54	1.06	27,526	145.80	148.03	145.47	1.76	1.17	-0.09
8104	2022-10-28	145.96	5.14	3.65	35,763	143.00	146.25	140.59	3.96	2.07	-0.11
8103	2022-10-27	140.82	1.74	1.25	33,038	139.00	143.00	139.00	2.88	1.31	1.55
8102	2022-10-26	139.08	0.30	0.22	21,749	140.00	141.53	138.33	2.29	-0.66	-0.06
8101	2022-10-25	138.78	1.01	0.73	22,514	133.10	139.58	133.10	4.87	4.27	0.88
8100	2022-10-24	137.77	2.91	2.16	20,449	136.17	137.77	135.00	2.03	1.18	-3.39
8099	2022-10-21	134.86	3.64	2.77	23,710	134.13	135.70	132.63	2.29	0.54	0.97
8098	2022-10-20	131.22	5.03	-3.69	23,954	135.10	136.39	130.77	4.16	-2.87	2.22
8097	2022-10-19	136.25	0.03	0.02	22,743	134.50	136.41	134.22	1.63	1.30	-0.84
8096	2022-10-18	136.22	0.30	-0.22	20,984	137.08	137.23	135.73	1.09	-0.63	-1.26
8095	2022-10-17	136.52	2.27	1.69	30,542	135.16	136.93	135.16	1.31	1.01	0.41
8094	2022-10-14	134.25	0.75	-0.56	24,738	134.70	134.97	133.71	0.94	-0.33	0.68
8093	2022-10-13	135.00	5.29	4.08	31,465	127.23	135.31	127.23	6.35	6.11	-0.22
8092	2022-10-12	129.71	0.59	0.46	13,768	128.85	129.82	127.41	1.87	0.67	-1.91
8091	2022-10-11	129.12	1.61	1.26	39,947	127.14	129.98	127.14	2.23	1.56	-0.21
8090	2022-10-10	127.51	2.00	1.59	15,382	127.04	127.56	126.27	1.02	0.37	-0.29
8089	2022-10-07	125.51	2.98	-2.32	25,519	127.01	127.16	125.50	1.31	-1.18	1.22
8088	2022-10-06	128.49	1.13	-0.87	18,495	129.13	129.26	128.48	0.60	-0.50	-1.15
8087	2022-10-05	129.62	1.72	-1.31	27,392	129.71	131.17	128.40	2.14	-0.07	-0.38
8086	2022-10-04	131.34	4.09	3.21	29,150	129.15	131.34	129.15	1.70	1.70	-1.24
8085	2022-10-03	127.25	2.77	2.23	38,004	125.10	127.35	124.68	2.13	1.72	1.49
8084	2022-09-30	124.48	1.05	-0.84	48,416	125.82	127.81	124.00	3.03	-1.07	0.50
8083	2022-09-29	125.53	2.45	-1.91	39,969	126.18	126.33	124.88	1.15	-0.52	0.23
8082	2022-09-28	127.98	1.18	0.93	34,719	127.81	129.12	126.23	2.26	0.13	-1.41
8081	2022-09-27	126.80	0.79	-0.62	43,314	129.28	129.69	126.18	2.72	-1.92	0.80
8080	2022-09-26	127.59	0.01	-0.01	37,242	127.98	129.14	127.59	1.21	-0.30	1.32
8079	2022-09-23	127.60	1.20	-0.93	21,178	126.93	127.88	126.22	1.31	0.53	0.30
8078	2022-09-22	128.80	3.11	-2.36	34,915	130.61	130.61	128.50	1.62	-1.39	-1.45
8077	2022-09-21	131.91	1.22	-0.92	28,917	133.15	133.70	130.74	2.22	-0.93	-0.99
8076	2022-09-20	133.13	1.37	1.04	23,854	132.80	133.26	131.15	1.59	0.25	0.02
8075	2022-09-19	131.76	2.79	2.16	45,681	128.97	132.30	128.97	2.58	2.16	0.79
8074	2022-09-16	128.97	0.21	-0.16	153,652	128.20	129.49	127.11	1.86	0.60	0.00
8073	2022-09-15	129.18	0.39	0.30	42,572	129.26	129.76	127.96	1.39	-0.06	-0.76
8072	2022-09-14	128.79	0.33	-0.26	49,896	129.31	129.50	127.42	1.61	-0.40	0.36
8071	2022-09-13	129.12	5.14	-3.83	41,705	131.53	131.78	128.72	2.33	-1.83	0.15
8070	2022-09-12	134.26	1.46	1.10	39,495	133.70	134.74	132.05	2.01	0.42	-2.03
8069	2022-09-09	132.80	1.25	0.95	31,365	133.50	133.50	131.77	1.30	-0.52	0.68
8068	2022-09-08	131.55	0.29	0.22	27,291	130.19	132.69	130.00	2.07	1.04	1.48
8067	2022-09-07	131.26	1.75	1.35	30,793	132.10	132.10	129.25	2.16	-0.64	-0.82
8066	2022-09-06	129.51	2.18	-1.66	33,534	132.81	133.16	128.73	3.34	-2.48	2.00
8065	2022-09-02	131.69	0.78	-0.59	23,662	133.95	133.99	130.50	2.61	-1.69	0.85
8064	2022-09-01	132.47	0.64	0.49	30,588	132.05	133.26	131.29	1.49	0.32	1.12
8063	2022-08-31	131.83	1.43	-1.07	28,006	132.97	133.32	131.79	1.15	-0.86	0.17
8062	2022-08-30	133.26	1.09	0.82	34,388	131.85	133.57	131.63	1.47	1.07	-0.22
8061	2022-08-29	132.17	2.97	-2.20	35,202	133.56	134.00	131.99	1.50	-1.04	-0.24
8060	2022-08-26	135.14	1.46	-1.07	25,453	137.53	137.56	134.66	2.11	-1.74	-1.17
8059	2022-08-25	136.60	3.09	2.31	26,873	134.96	136.72	134.96	1.30	1.22	0.68
8058	2022-08-24	133.51	0.24	-0.18	16,232	133.09	134.12	132.97	0.86	0.32	1.09
8057	2022-08-23	133.75	1.70	-1.26	23,424	135.90	136.05	133.74	1.70	-1.58	-0.49
8056	2022-08-22	135.45	1.63	-1.19	24,553	136.71	136.71	134.65	1.51	-0.92	0.33
8055	2022-08-19	137.08	2.03	-1.46	19,662	138.75	138.77	136.15	1.89	-1.20	-0.27
8054	2022-08-18	139.11	0.11	-0.08	16,858	138.38	139.25	137.63	1.17	0.53	-0.26
8053	2022-08-17	139.22	0.18	-0.13	20,132	138.95	139.22	137.23	1.43	0.19	-0.60
8052	2022-08-16	139.40	0.19	-0.14	38,322	138.57	141.87	138.57	2.38	0.60	-0.32
8051	2022-08-15	139.59	2.16	1.57	30,623	136.95	139.66	135.33	3.16	1.93	-0.73
8050	2022-08-12	137.43	2.85	2.12	19,935	134.42	137.43	134.35	2.29	2.24	-0.35
8049	2022-08-11	134.58	1.07	0.80	22,665	132.50	134.95	132.28	2.02	1.57	-0.12
8048	2022-08-10	133.51	0.74	0.56	34,730	133.70	134.05	132.74	0.98	-0.14	-0.76
8047	2022-08-09	132.77	1.41	1.07	26,399	130.79	133.08	130.79	1.75	1.51	0.70
8046	2022-08-08	131.36	0.52	0.40	20,895	130.79	131.75	130.66	0.83	0.44	-0.43
8045	2022-08-05	130.84	0.74	0.57	16,679	129.65	130.84	128.02	2.18	0.92	-0.04
8044	2022-08-04	130.10	0.92	-0.70	13,379	129.17	130.11	129.14	0.75	0.72	-0.35
8043	2022-08-03	131.02	0.84	0.65	18,432	130.18	131.02	129.17	1.42	0.65	-1.41
8042	2022-08-02	130.18	2.59	-1.95	23,568	130.40	131.57	130.05	1.17	-0.17	0.00
8041	2022-08-01	132.77	3.21	2.48	41,539	130.69	133.20	129.58	2.77	1.59	-1.79
8040	2022-07-29	129.56	0.36	0.28	34,527	128.76	131.44	128.76	2.08	0.62	0.87
8039	2022-07-28	129.20	0.23	-0.18	23,433	129.68	129.81	127.56	1.74	-0.37	-0.34
8038	2022-07-27	129.43	2.42	1.91	30,744	128.10	129.58	127.42	1.69	1.04	0.19
8037	2022-07-26	127.01	0.41	-0.32	22,258	122.96	128.00	121.40	5.37	3.29	0.86
8036	2022-07-25	127.42	1.98	1.58	25,117	125.50	127.42	124.10	2.65	1.53	-3.50
8035	2022-07-22	125.44	0.22	0.18	31,544	124.46	126.24	124.00	1.80	0.79	0.05
8034	2022-07-21	125.22	0.59	0.47	21,967	124.68	125.49	123.57	1.54	0.43	-0.61
8033	2022-07-20	124.63	0.64	0.52	28,501	123.30	124.95	123.30	1.34	1.08	0.04
8032	2022-07-19	123.99	4.18	3.49	48,196	122.00	124.00	121.95	1.68	1.63	-0.56
8031	2022-07-18	119.81	0.62	-0.51	18,448	121.00	121.73	119.16	2.12	-0.98	1.83
8030	2022-07-15	120.43	3.30	2.82	34,751	120.45	121.07	118.23	2.36	-0.02	0.47
8029	2022-07-14	117.13	0.97	-0.82	16,701	116.42	117.54	115.93	1.38	0.61	2.83
8028	2022-07-13	118.10	1.96	-1.63	14,036	120.00	120.00	117.85	1.79	-1.58	-1.42
8027	2022-07-12	120.06	0.55	-0.46	29,467	120.61	121.32	120.00	1.09	-0.46	-0.05
8026	2022-07-11	120.61	0.76	-0.63	25,205	119.85	121.03	119.80	1.03	0.63	0.00
8025	2022-07-08	121.37	0.83	-0.68	22,395	121.22	121.76	120.23	1.26	0.12	-1.25
8024	2022-07-07	122.20	0.44	0.36	24,346	122.95	123.49	121.75	1.42	-0.61	-0.80
8023	2022-07-06	121.76	1.16	-0.94	18,407	123.40	123.40	120.39	2.44	-1.33	0.98
8022	2022-07-05	122.92	1.82	1.50	58,316	121.00	122.92	118.66	3.52	1.59	0.39
8021	2022-07-01	121.10	0.15	-0.12	42,660	120.13	121.59	114.51	5.89	0.81	-0.08
8020	2022-06-30	121.25	1.20	1.00	38,346	118.61	121.63	117.90	3.14	2.23	-0.92
8019	2022-06-29	120.05	0.35	-0.29	23,619	121.01	121.01	118.99	1.67	-0.79	-1.20
8018	2022-06-28	120.40	1.21	-0.99	25,370	121.99	122.93	120.36	2.11	-1.30	0.51
8017	2022-06-27	121.61	0.32	-0.26	21,976	123.50	123.50	120.94	2.07	-1.53	0.31
8016	2022-06-24	121.93	4.53	3.86	77,367	118.13	122.16	115.30	5.81	3.22	1.29
8015	2022-06-23	117.40	0.28	-0.24	25,547	118.41	118.41	116.10	1.95	-0.85	0.62
8014	2022-06-22	117.68	0.59	-0.50	27,677	117.68	118.82	116.73	1.78	0.00	0.62
8013	2022-06-21	118.27	1.09	0.93	42,633	118.70	118.70	117.54	0.98	-0.36	-0.50
8012	2022-06-17	117.18	0.09	-0.08	63,362	117.00	118.89	117.00	1.62	0.15	1.30
8011	2022-06-16	117.27	2.26	-1.89	37,865	118.08	118.08	115.75	1.97	-0.69	-0.23
8010	2022-06-15	119.53	0.48	-0.40	31,886	119.40	121.72	119.11	2.19	0.11	-1.21
8009	2022-06-14	120.01	3.09	2.64	30,077	117.18	120.01	116.97	2.59	2.42	-0.51
8008	2022-06-13	116.92	1.49	-1.26	30,735	115.00	118.73	114.66	3.54	1.67	0.22
8007	2022-06-10	118.41	1.31	-1.09	37,750	119.75	119.88	117.00	2.41	-1.12	-2.88
8006	2022-06-09	119.72	2.81	-2.29	20,214	121.41	122.19	119.72	2.03	-1.39	0.03
8005	2022-06-08	122.53	1.75	-1.41	24,195	124.80	125.00	121.54	2.77	-1.82	-0.91
8004	2022-06-07	124.28	1.47	1.20	24,209	121.33	124.28	121.33	2.43	2.43	0.42
8003	2022-06-06	122.81	1.48	1.22	19,494	121.61	123.36	120.95	1.98	0.99	-1.21
8002	2022-06-03	121.33	2.33	-1.88	18,016	123.59	124.19	121.26	2.37	-1.83	0.23
8001	2022-06-02	123.66	1.49	1.22	16,633	121.50	123.94	121.05	2.38	1.78	-0.06
8000	2022-06-01	122.17	1.54	-1.24	25,506	122.95	123.40	121.37	1.65	-0.63	-0.55
7999	2022-05-31	123.71	1.74	1.43	47,426	120.50	123.93	120.09	3.19	2.66	-0.61
7998	2022-05-27	121.97	1.92	1.60	19,556	120.05	122.02	120.05	1.64	1.60	-1.21
7997	2022-05-26	120.05	0.61	0.51	15,864	119.10	121.43	119.10	1.96	0.80	0.00
7996	2022-05-25	119.44	0.61	0.51	22,545	118.28	120.30	118.28	1.71	0.98	-0.28
7995	2022-05-24	118.83	1.01	0.86	26,711	116.19	119.41	116.19	2.77	2.27	-0.46
7994	2022-05-23	117.82	2.67	2.32	33,300	115.88	118.22	115.88	2.02	1.67	-1.38
7993	2022-05-20	115.15	1.70	1.50	83,710	115.05	115.31	112.78	2.20	0.09	0.63
7992	2022-05-19	113.45	3.39	-2.90	66,416	115.95	116.10	113.33	2.39	-2.16	1.41
7991	2022-05-18	116.84	2.56	-2.14	63,115	117.20	118.68	116.34	2.00	-0.31	-0.76
7990	2022-05-17	119.40	3.91	3.39	33,080	118.13	119.62	117.06	2.17	1.08	-1.84
7989	2022-05-16	115.49	1.27	-1.09	32,794	115.55	117.21	115.34	1.62	-0.05	2.29
7988	2022-05-13	116.76	1.37	-1.16	26,308	118.06	120.42	116.63	3.21	-1.10	-1.04
7987	2022-05-12	118.13	0.86	0.73	25,303	116.60	118.46	116.39	1.78	1.31	-0.06
7986	2022-05-11	117.27	1.35	-1.14	30,347	120.12	120.39	117.11	2.73	-2.37	-0.57
7985	2022-05-10	118.62	1.84	-1.53	24,943	120.68	122.19	118.54	3.02	-1.71	1.26
7984	2022-05-09	120.46	2.30	1.95	44,130	117.06	122.15	117.06	4.35	2.90	0.18
7983	2022-05-06	118.16	1.14	-0.96	26,134	118.08	119.44	116.92	2.13	0.07	-0.93
7982	2022-05-05	119.30	2.27	-1.87	31,094	119.93	120.14	118.63	1.26	-0.53	-1.02
7981	2022-05-04	121.57	2.63	2.21	24,241	119.08	121.90	118.99	2.44	2.09	-1.35
7980	2022-05-03	118.94	0.03	-0.03	23,842	118.46	120.03	117.96	1.75	0.41	0.12
7979	2022-05-02	118.97	1.12	0.95	39,376	117.24	119.54	116.47	2.62	1.48	-0.43
7978	2022-04-29	117.85	1.59	-1.33	41,008	118.92	119.78	117.24	2.14	-0.90	-0.52
7977	2022-04-28	119.44	1.61	1.37	32,248	118.33	119.81	116.77	2.57	0.94	-0.44
7976	2022-04-27	117.83	0.35	0.30	41,780	118.20	119.48	117.25	1.89	-0.31	0.42
7975	2022-04-26	117.48	3.19	-2.64	74,341	119.35	121.28	117.15	3.46	-1.57	0.61
7974	2022-04-25	120.67	1.33	-1.09	54,463	120.80	125.21	119.56	4.68	-0.11	-1.09
7973	2022-04-22	122.00	1.58	-1.28	47,000	123.58	123.87	121.72	1.74	-1.28	-0.98
7972	2022-04-21	123.58	0.96	-0.77	27,505	126.24	126.24	123.58	2.11	-2.11	0.00
7971	2022-04-20	124.54	1.54	1.25	21,959	123.22	126.31	121.63	3.80	1.07	1.37
7970	2022-04-19	123.00	3.12	2.60	27,553	119.25	123.84	119.25	3.85	3.14	0.18
7969	2022-04-18	119.88	0.45	0.38	35,789	119.01	120.98	119.01	1.66	0.73	-0.53
7968	2022-04-15	119.43	0.00	0.00	26,611	121.40	121.40	119.10	1.89	-1.62	-0.35
7967	2022-04-14	119.43	1.47	-1.22	27,380	121.40	121.40	119.06	1.93	-1.62	1.65
7966	2022-04-13	120.90	1.57	1.32	27,956	120.00	121.34	119.71	1.36	0.75	0.41
7965	2022-04-12	119.33	1.10	-0.91	35,140	121.47	122.61	119.22	2.79	-1.76	0.56
7964	2022-04-11	120.43	0.34	-0.28	41,653	122.51	123.00	120.42	2.11	-1.70	0.86
7963	2022-04-08	120.77	2.36	-1.92	22,960	123.08	123.94	120.77	2.58	-1.88	1.44
7962	2022-04-07	123.13	1.57	-1.26	35,130	126.00	126.00	123.12	2.29	-2.28	-0.04
7961	2022-04-06	124.70	1.96	-1.55	36,608	126.98	127.12	124.70	1.91	-1.80	1.04
7960	2022-04-05	126.66	2.34	-1.81	37,641	128.55	129.42	126.66	2.15	-1.47	0.25
7959	2022-04-04	129.00	2.07	-1.58	39,822	130.20	130.72	128.12	2.00	-0.92	-0.35
7958	2022-04-01	131.07	0.31	-0.24	33,176	132.09	132.41	130.58	1.39	-0.77	-0.66
7957	2022-03-31	131.38	0.02	0.02	34,454	131.05	132.16	130.11	1.56	0.25	0.54
7956	2022-03-30	131.36	3.75	-2.78	33,440	135.50	135.50	131.05	3.28	-3.06	-0.24
7955	2022-03-29	135.11	1.04	0.78	36,495	135.25	136.58	133.85	2.02	-0.10	0.29
7954	2022-03-28	134.07	0.09	-0.07	24,344	133.46	134.53	132.05	1.86	0.46	0.88
7953	2022-03-25	134.16	2.73	2.08	24,885	131.82	134.40	130.70	2.81	1.78	-0.52
7952	2022-03-24	131.43	1.48	1.14	21,001	130.11	131.67	129.39	1.75	1.01	0.30
7951	2022-03-23	129.95	3.58	-2.68	27,952	132.10	132.13	129.75	1.80	-1.63	0.12
7950	2022-03-22	133.53	1.48	1.12	15,936	134.47	134.47	133.10	1.02	-0.70	-1.07
7949	2022-03-21	132.05	2.10	-1.57	22,841	134.52	134.52	132.03	1.85	-1.84	1.83
7948	2022-03-18	134.15	1.59	-1.17	80,139	135.51	137.16	133.11	2.99	-1.00	0.28
7947	2022-03-17	135.74	1.32	-0.96	21,362	135.25	137.26	134.10	2.34	0.36	-0.17
7946	2022-03-16	137.06	2.13	1.58	21,972	136.90	137.47	135.64	1.34	0.12	-1.32
7945	2022-03-15	134.93	0.79	-0.58	40,966	136.99	136.99	132.78	3.07	-1.50	1.46
7944	2022-03-14	135.72	1.25	-0.91	45,197	137.27	139.00	134.15	3.53	-1.13	0.94
7943	2022-03-11	136.97	2.86	2.13	26,393	135.53	139.00	135.28	2.74	1.06	0.22
7942	2022-03-10	134.11	1.44	1.09	30,972	131.17	134.52	131.97	1.94	2.24	1.06
7941	2022-03-09	132.67	1.44	1.10	24,290	134.75	135.00	131.72	2.43	-1.54	-1.13
7940	2022-03-08	131.23	1.55	1.20	36,214	130.34	132.71	130.64	1.59	0.68	2.68
7939	2022-03-07	129.68	2.50	-1.89	35,412	132.82	133.51	129.68	2.88	-2.36	0.51
7938	2022-03-04	132.18	3.32	-2.45	41,645	132.71	133.29	130.71	1.94	-0.40	0.48
7937	2022-03-03	135.50	0.38	0.28	25,836	134.63	135.57	133.46	1.57	0.65	-2.06
7936	2022-03-02	135.12	6.37	4.95	29,808	129.29	135.12	130.74	3.39	4.51	-0.36
7935	2022-03-01	128.75	5.31	-3.96	57,102	134.06	135.44	127.90	5.62	-3.96	0.42
7934	2022-02-28	134.06	0.84	0.63	40,416	130.97	134.69	130.97	2.84	2.36	0.00
7933	2022-02-25	133.22	3.86	2.98	29,226	128.88	133.56	130.70	2.22	3.37	-1.69
7932	2022-02-24	129.36	1.04	-0.80	29,360	128.30	129.36	125.42	3.07	0.83	-0.37
7931	2022-02-23	130.40	1.15	-0.87	32,252	132.78	133.35	130.40	2.22	-1.79	-1.61
7930	2022-02-22	131.55	0.77	-0.58	25,035	132.62	133.30	131.55	1.32	-0.81	0.94
7929	2022-02-18	132.32	0.50	0.38	21,461	128.96	132.86	128.96	3.02	2.61	0.23
7928	2022-02-17	131.82	1.51	-1.13	41,975	131.41	132.21	129.65	1.95	0.31	-2.17
7927	2022-02-16	133.33	0.52	-0.39	20,214	133.67	134.59	132.27	1.74	-0.25	-1.44
7926	2022-02-15	133.85	2.53	1.93	31,375	133.76	134.02	132.82	0.90	0.07	-0.13
7925	2022-02-14	131.32	1.11	-0.84	31,155	132.45	134.06	130.83	2.44	-0.85	1.86
7924	2022-02-11	132.43	0.91	0.69	30,819	131.85	133.47	131.01	1.87	0.44	0.02
7923	2022-02-10	131.52	1.12	-0.84	29,956	131.65	133.43	131.06	1.80	-0.10	0.25
7922	2022-02-09	132.64	4.03	-2.95	23,064	136.06	136.06	132.27	2.79	-2.51	-0.75
7921	2022-02-08	136.67	3.94	2.97	25,286	133.45	136.67	133.45	2.41	2.41	-0.45
7920	2022-02-07	132.73	0.58	-0.44	17,722	132.49	134.31	131.60	2.05	0.18	0.54
7919	2022-02-05	133.31	0.00	0.00	32,052	131.97	133.99	130.67	2.52	1.02	-0.62
7918	2022-02-04	133.31	2.11	1.61	32,052	131.97	133.99	130.67	2.52	1.02	-1.01
7917	2022-02-03	131.20	1.92	-1.44	474,725	132.00	135.03	130.58	3.37	-0.61	0.59
7916	2022-02-02	133.12	2.20	-1.63	29,508	134.77	137.90	132.14	4.27	-1.22	-0.84
7915	2022-02-01	135.32	0.14	-0.10	26,285	135.00	137.92	132.75	3.83	0.24	-0.41
7914	2022-01-31	135.46	1.81	1.35	41,207	131.40	135.46	131.10	3.32	3.09	-0.34
7913	2022-01-28	133.65	1.73	1.31	22,349	132.68	133.65	130.05	2.71	0.73	-1.68
7912	2022-01-27	131.92	4.10	-3.01	23,993	136.33	138.16	131.92	4.58	-3.23	0.58
7911	2022-01-26	136.02	0.38	-0.28	44,499	139.00	139.84	132.00	5.64	-2.14	0.23
7910	2022-01-25	136.40	0.15	0.11	25,807	131.70	137.94	131.70	4.74	3.57	1.91
7909	2022-01-24	136.25	4.50	3.42	36,565	131.09	137.21	130.62	5.03	3.94	-3.34
7908	2022-01-21	131.75	1.75	-1.31	56,873	130.50	137.52	130.50	5.38	0.96	-0.50
7907	2022-01-20	133.50	3.06	-2.24	20,609	136.56	138.23	132.58	4.14	-2.24	-2.25
7906	2022-01-19	136.56	2.66	-1.91	19,775	141.02	141.02	135.08	4.21	-3.16	0.00
7905	2022-01-18	139.22	2.95	-2.07	21,190	139.93	141.80	138.96	2.03	-0.51	1.29
7904	2022-01-14	142.17	2.03	1.45	21,846	142.29	142.36	138.10	2.99	-0.08	-1.58
7903	2022-01-13	140.14	1.13	0.81	12,750	140.94	141.86	140.14	1.22	-0.57	1.53
7902	2022-01-12	139.01	2.56	-1.81	26,974	140.40	140.85	138.80	1.46	-0.99	1.39
7901	2022-01-11	141.57	0.61	-0.43	15,007	141.57	142.18	140.94	0.88	0.00	-0.83
7900	2022-01-10	142.18	0.94	-0.66	17,289	142.60	143.34	141.20	1.50	-0.29	-0.43
7899	2022-01-07	143.12	1.68	-1.16	17,930	144.24	144.97	143.08	1.31	-0.78	-0.36
7898	2022-01-06	144.80	3.90	2.77	28,739	141.92	144.92	140.90	2.83	2.03	-0.39
7897	2022-01-05	140.90	0.28	-0.20	24,365	141.34	142.50	140.54	1.39	-0.31	0.72
7896	2022-01-04	141.18	2.44	1.76	27,988	141.00	142.50	140.30	1.56	0.13	0.11
7895	2022-01-03	138.74	1.43	1.04	22,314	136.76	140.05	136.76	2.41	1.45	1.63
7894	2021-12-31	137.31	0.19	0.14	21,901	135.61	137.73	135.61	1.56	1.25	-0.40
7893	2021-12-30	137.12	1.07	-0.77	20,136	138.25	138.25	136.62	1.18	-0.82	-1.10
7892	2021-12-29	138.19	0.75	-0.54	15,776	139.00	139.92	136.77	2.27	-0.58	0.04
7891	2021-12-28	138.94	1.05	-0.75	20,395	138.85	140.05	138.65	1.01	0.06	0.04
7890	2021-12-27	139.99	1.82	1.32	15,102	137.90	140.00	136.36	2.64	1.52	-0.81
7889	2021-12-23	138.17	0.43	0.31	35,729	136.90	139.15	136.90	1.64	0.93	-0.20
7888	2021-12-22	137.74	1.86	1.37	29,357	136.04	137.74	134.98	2.03	1.25	-0.61
7887	2021-12-21	135.88	3.61	2.73	33,434	133.75	136.30	133.75	1.91	1.59	0.12
7886	2021-12-20	132.27	1.08	-0.81	55,574	132.22	133.18	129.95	2.44	0.04	1.12
7885	2021-12-17	133.35	1.43	-1.06	220,773	135.00	135.08	130.89	3.10	-1.22	-0.85
7884	2021-12-16	134.78	1.22	0.91	492,236	134.90	138.03	133.96	3.02	-0.09	0.16
7883	2021-12-15	133.56	1.64	1.24	48,258	132.79	134.42	130.36	3.06	0.58	1.00
7882	2021-12-14	131.92	2.16	-1.61	58,224	131.94	136.50	131.22	4.00	-0.02	0.66
7881	2021-12-13	134.08	1.18	-0.87	30,213	135.70	135.70	132.44	2.40	-1.19	-1.60
7880	2021-12-10	135.26	1.99	1.49	32,109	134.52	135.75	132.68	2.28	0.55	0.33
7879	2021-12-09	133.27	1.06	-0.79	19,696	132.29	134.20	132.29	1.44	0.74	0.94
7878	2021-12-08	134.33	0.48	0.36	13,622	132.55	136.53	132.55	3.00	1.34	-1.52
7877	2021-12-07	133.85	1.46	-1.08	20,023	134.98	136.90	133.40	2.59	-0.84	-0.97
7876	2021-12-06	135.31	3.62	2.75	24,081	132.84	137.13	132.77	3.28	1.86	-0.24
7875	2021-12-03	131.69	3.04	-2.26	32,378	134.65	134.65	130.41	3.15	-2.20	0.87
7874	2021-12-02	134.73	4.80	3.69	21,425	130.72	135.24	129.26	4.57	3.07	-0.06
7873	2021-12-01	129.93	0.16	-0.12	27,617	133.52	134.75	129.87	3.65	-2.69	0.61
7872	2021-11-30	130.09	3.75	-2.80	32,699	131.72	132.60	129.77	2.15	-1.24	2.64
7871	2021-11-29	133.84	0.23	-0.17	60,434	138.98	138.98	133.34	4.06	-3.70	-1.58
7870	2021-11-26	134.07	8.97	-6.27	32,325	138.77	139.19	132.35	4.93	-3.39	3.66
7869	2021-11-24	143.04	1.38	-0.96	20,139	144.31	145.00	142.52	1.72	-0.88	-2.99
7868	2021-11-23	144.42	2.25	1.58	25,674	142.90	145.33	142.90	1.70	1.06	-0.08
7867	2021-11-22	142.17	2.16	1.54	37,333	140.98	144.59	139.36	3.71	0.84	0.51
7866	2021-11-19	140.01	0.94	-0.67	21,017	139.27	140.35	138.59	1.26	0.53	0.69
7865	2021-11-18	140.95	0.58	-0.41	33,787	142.00	142.00	138.85	2.22	-0.74	-1.19
7864	2021-11-17	141.53	1.51	1.08	35,462	139.06	141.91	138.35	2.56	1.78	0.33
7863	2021-11-16	140.02	0.64	0.46	26,480	139.52	140.58	139.00	1.13	0.36	-0.69
7862	2021-11-15	139.38	0.73	0.53	36,100	138.73	139.91	137.88	1.46	0.47	0.10
7861	2021-11-12	138.65	1.85	-1.32	23,186	141.31	141.31	136.56	3.36	-1.88	0.06
7860	2021-11-11	140.50	1.26	0.90	18,088	139.99	140.78	138.75	1.45	0.36	0.58
7859	2021-11-10	139.24	0.95	0.69	24,123	137.99	139.96	137.13	2.05	0.91	0.54
7858	2021-11-09	138.29	0.27	0.20	22,647	137.90	138.71	136.53	1.58	0.28	-0.22
7857	2021-11-08	138.02	1.58	1.16	15,525	135.90	138.02	135.90	1.56	1.56	-0.09
7856	2021-11-05	136.44	3.29	2.47	43,386	133.15	136.49	133.15	2.51	2.47	-0.40
7855	2021-11-04	133.15	1.23	-0.92	39,212	134.38	134.38	130.60	2.81	-0.92	0.00
7854	2021-11-03	134.38	3.59	2.74	31,087	130.53	134.83	130.00	3.70	2.95	0.00
7853	2021-11-02	130.79	1.88	-1.42	30,786	131.57	132.58	130.09	1.89	-0.59	-0.20
7852	2021-11-01	132.67	4.08	3.17	30,044	128.95	132.67	127.82	3.76	2.88	-0.83
7851	2021-10-29	128.59	1.43	1.12	23,717	126.78	128.69	126.78	1.51	1.43	0.28
7850	2021-10-28	127.16	3.34	2.70	19,163	126.23	127.42	125.50	1.52	0.74	-0.30
7849	2021-10-27	123.82	5.12	-3.97	24,189	127.73	128.73	123.64	3.98	-3.06	1.95
7848	2021-10-26	128.94	1.54	1.21	31,303	127.06	129.83	126.93	2.28	1.48	-0.94
7847	2021-10-25	127.40	2.27	1.81	21,023	125.63	127.64	125.63	1.60	1.41	-0.27
7846	2021-10-22	125.13	0.03	0.02	13,665	124.72	125.94	124.72	0.98	0.33	0.40
7845	2021-10-21	125.10	0.82	-0.65	24,105	125.19	126.10	124.70	1.12	-0.07	-0.30
7844	2021-10-20	125.92	0.59	0.47	33,595	125.84	126.65	125.73	0.73	0.06	-0.58
7843	2021-10-19	125.33	0.57	-0.45	19,751	126.97	126.97	124.66	1.82	-1.29	0.41
7842	2021-10-18	125.90	0.35	-0.28	18,346	126.00	127.20	125.43	1.40	-0.08	0.85
7841	2021-10-15	126.25	1.14	-0.89	34,187	128.00	128.24	125.95	1.79	-1.37	-0.20
7840	2021-10-14	127.39	2.59	2.08	18,035	126.49	127.52	125.97	1.23	0.71	0.48
7839	2021-10-13	124.80	1.26	-1.00	13,687	124.37	125.85	124.37	1.19	0.35	1.35
7838	2021-10-12	126.06	0.42	0.33	10,755	125.66	126.20	124.24	1.56	0.32	-1.34
7837	2021-10-11	125.64	0.86	-0.68	13,625	127.01	127.01	125.64	1.08	-1.08	0.02
7836	2021-10-08	126.50	0.43	-0.34	14,631	125.98	127.50	125.98	1.21	0.41	0.40
7835	2021-10-07	126.93	2.58	2.07	28,838	125.04	126.94	125.04	1.52	1.51	-0.75
7834	2021-10-06	124.35	1.70	-1.35	17,291	124.45	125.57	123.15	1.94	-0.08	0.55
7833	2021-10-05	126.05	1.42	1.14	26,807	125.07	126.05	123.44	2.09	0.78	-1.27
7832	2021-10-04	124.63	0.52	-0.42	29,943	124.98	127.01	123.66	2.68	-0.28	0.35
7831	2021-10-01	125.15	3.20	2.62	51,358	122.12	126.34	122.12	3.46	2.48	-0.14
7830	2021-09-30	121.95	2.70	-2.17	26,181	124.37	125.75	121.95	3.06	-1.95	0.14
7829	2021-09-29	124.65	1.83	1.49	27,661	124.00	125.54	123.94	1.29	0.52	-0.22
7828	2021-09-28	122.82	1.91	-1.53	19,855	122.92	124.80	122.74	1.68	-0.08	0.96
7827	2021-09-27	124.73	3.48	2.87	36,329	122.17	126.66	120.84	4.76	2.10	-1.45
7826	2021-09-24	121.25	0.56	0.46	31,240	119.61	121.89	119.61	1.91	1.37	0.76
7825	2021-09-23	120.69	3.15	2.68	17,731	116.15	121.24	116.15	4.38	3.91	-0.89
7824	2021-09-22	117.54	2.25	1.95	44,154	116.54	118.99	115.86	2.69	0.86	-1.18
7823	2021-09-21	115.29	0.21	0.18	28,586	115.93	116.68	114.01	2.30	-0.55	1.08
7822	2021-09-20	115.08	2.83	-2.40	53,939	114.70	117.98	113.46	3.94	0.33	0.74
7821	2021-09-17	117.91	5.68	5.06	176,443	113.07	117.91	112.89	4.44	4.28	-2.72
7820	2021-09-16	112.23	0.92	-0.81	35,151	113.50	113.50	111.62	1.66	-1.12	0.75
7819	2021-09-15	113.15	1.76	1.58	37,665	111.48	113.73	111.48	2.02	1.50	0.31
7818	2021-09-14	111.39	2.88	-2.52	49,957	114.49	114.70	111.22	3.04	-2.71	0.08
7817	2021-09-13	114.27	1.89	1.68	60,335	113.02	114.50	112.16	2.07	1.11	0.19
7816	2021-09-10	112.38	0.21	-0.19	36,898	113.82	113.82	112.19	1.43	-1.27	0.57
7815	2021-09-09	112.59	0.76	-0.67	23,917	112.91	114.50	112.59	1.69	-0.28	1.09
7814	2021-09-08	113.35	1.51	-1.31	23,529	114.65	115.69	113.35	2.04	-1.13	-0.39
7813	2021-09-07	114.86	0.59	0.52	27,476	114.46	115.92	114.15	1.55	0.35	-0.18
7812	2021-09-03	114.27	1.65	-1.42	44,537	115.50	115.75	113.68	1.79	-1.06	0.17
7811	2021-09-02	115.92	0.82	-0.70	29,090	116.61	117.23	115.35	1.61	-0.59	-0.36
7810	2021-09-01	116.74	0.50	-0.43	31,240	117.78	117.78	115.59	1.86	-0.88	-0.11
7809	2021-08-31	117.24	0.26	-0.22	27,684	117.56	118.44	116.92	1.29	-0.27	0.46
7808	2021-08-30	117.50	2.78	-2.31	22,627	120.02	120.02	117.22	2.33	-2.10	0.05
7807	2021-08-27	120.28	3.75	3.22	49,011	116.57	121.25	116.50	4.07	3.18	-0.22
7806	2021-08-26	116.53	2.86	-2.40	30,116	119.09	120.14	116.41	3.13	-2.15	0.03
7805	2021-08-25	119.39	0.43	0.36	18,833	118.10	120.54	118.10	2.07	1.09	-0.25
7804	2021-08-24	118.96	1.45	-1.20	17,754	120.78	120.97	118.82	1.78	-1.51	-0.72
7803	2021-08-23	120.41	0.69	0.58	15,984	121.00	121.00	119.18	1.50	-0.49	0.31
7802	2021-08-20	119.72	2.03	1.72	27,268	116.35	120.25	116.35	3.35	2.90	1.07
7801	2021-08-19	117.69	0.83	-0.70	39,212	116.72	117.76	115.60	1.85	0.83	-1.14
7800	2021-08-18	118.52	1.48	-1.23	20,949	120.31	121.01	118.52	2.07	-1.49	-1.52
7799	2021-08-17	120.00	1.48	-1.22	18,512	120.99	121.40	118.78	2.17	-0.82	0.26
7798	2021-08-16	121.48	1.30	-1.06	20,461	121.85	122.26	120.96	1.07	-0.30	-0.40
7797	2021-08-13	122.78	2.23	-1.78	21,235	125.26	125.26	122.59	2.13	-1.98	-0.76
7796	2021-08-12	125.01	0.89	0.72	30,241	124.12	125.12	122.92	1.77	0.72	0.20
7795	2021-08-11	124.12	2.11	1.73	39,386	122.06	124.75	118.98	4.73	1.69	0.00
7794	2021-08-10	122.01	2.40	2.01	26,908	119.76	122.50	119.76	2.29	1.88	0.04
7793	2021-08-09	119.61	1.64	-1.35	23,964	120.04	120.89	119.40	1.24	-0.36	0.13
7792	2021-08-06	121.25	2.91	2.46	41,852	118.60	122.38	118.42	3.34	2.23	-1.00
7791	2021-08-05	118.34	2.93	2.54	26,229	116.13	118.34	115.95	2.06	1.90	0.22
7790	2021-08-04	115.41	0.61	-0.53	27,154	113.98	116.53	113.90	2.31	1.25	0.62
7789	2021-08-03	116.02	2.57	2.27	64,405	114.03	116.76	113.65	2.73	1.75	-1.76
7788	2021-08-02	113.45	0.46	-0.40	44,156	113.86	117.35	113.09	3.74	-0.36	0.51
7787	2021-07-30	113.91	0.07	-0.06	33,874	113.38	115.25	113.38	1.65	0.47	-0.04
7786	2021-07-29	113.98	1.03	0.91	24,176	113.55	115.18	112.78	2.11	0.38	-0.53
7785	2021-07-28	112.95	2.21	2.00	35,003	112.00	114.15	111.13	2.70	0.85	0.53
7784	2021-07-27	110.74	0.99	-0.89	34,890	110.27	112.83	110.26	2.33	0.43	1.14
7783	2021-07-26	111.73	1.22	1.10	16,597	112.00	112.81	111.00	1.62	-0.24	-1.31
7782	2021-07-23	110.51	0.31	0.28	12,473	110.46	111.47	109.80	1.51	0.05	1.35
7781	2021-07-22	110.20	2.28	-2.03	22,404	112.00	112.00	109.37	2.35	-1.61	0.24
7780	2021-07-21	112.48	1.50	1.35	23,818	112.73	115.23	112.19	2.70	-0.22	-0.43
7779	2021-07-20	110.98	1.44	1.31	57,005	110.21	114.70	110.21	4.07	0.70	1.58
7778	2021-07-19	109.54	4.17	-3.67	41,442	111.20	111.57	108.51	2.75	-1.49	0.61
7777	2021-07-16	113.71	2.11	-1.82	26,115	114.51	116.00	113.41	2.26	-0.70	-2.21
7776	2021-07-15	115.82	1.63	1.43	24,459	113.40	115.98	113.16	2.49	2.13	-1.13
7775	2021-07-14	114.19	0.35	-0.31	28,956	115.37	115.57	113.92	1.43	-1.02	-0.69
7774	2021-07-13	114.54	1.36	-1.17	44,884	115.95	116.00	113.58	2.09	-1.22	0.72
7773	2021-07-12	115.90	0.02	0.02	14,548	114.69	115.95	114.03	1.67	1.06	0.04
7772	2021-07-09	115.88	3.61	3.22	22,881	113.99	115.88	113.05	2.48	1.66	-1.03
7771	2021-07-08	112.27	0.79	-0.70	44,412	110.21	113.46	110.08	3.07	1.87	1.53
7770	2021-07-07	113.06	0.28	-0.25	46,730	111.71	114.36	111.71	2.37	1.21	-2.52
7769	2021-07-06	113.34	2.24	-1.94	40,162	115.40	115.99	112.04	3.42	-1.79	-1.44
7768	2021-07-02	115.58	2.79	-2.36	20,631	118.91	118.91	115.55	2.83	-2.80	-0.16
7767	2021-07-01	118.37	0.95	0.81	23,032	118.86	119.14	117.62	1.28	-0.41	0.46
7766	2021-06-30	117.42	0.86	-0.73	30,982	117.52	118.89	117.35	1.31	-0.09	1.23
7765	2021-06-29	118.28	0.59	-0.50	15,974	119.54	120.28	118.00	1.91	-1.05	-0.64
7764	2021-06-28	118.87	2.70	-2.22	36,274	121.57	122.27	118.53	3.08	-2.22	0.56
7763	2021-06-25	121.57	0.97	-0.79	143,183	122.20	123.33	121.49	1.51	-0.52	0.00
7762	2021-06-24	122.54	2.87	2.40	21,742	120.37	122.59	118.61	3.31	1.80	-0.28
7761	2021-06-23	119.67	1.42	-1.17	34,975	120.71	121.68	117.40	3.55	-0.86	0.58
7760	2021-06-22	121.09	0.57	-0.47	22,077	121.89	121.89	119.07	2.31	-0.66	-0.31
7759	2021-06-21	121.66	3.16	2.67	49,464	120.10	122.64	119.42	2.68	1.30	0.19
7758	2021-06-18	118.50	4.28	-3.49	114,552	121.00	121.86	117.84	3.32	-2.07	1.35
7757	2021-06-17	122.78	5.47	-4.27	39,880	128.60	128.60	122.75	4.55	-4.53	-1.45
7756	2021-06-16	128.25	2.18	1.73	32,428	125.40	128.82	125.00	3.05	2.27	0.27
7755	2021-06-15	126.07	3.14	2.55	31,568	123.89	126.35	123.18	2.56	1.76	-0.53
7754	2021-06-14	122.93	1.95	-1.56	31,725	124.45	125.42	122.38	2.44	-1.22	0.78
7753	2021-06-11	124.88	0.74	0.60	26,963	124.10	126.46	124.10	1.90	0.63	-0.34
7752	2021-06-10	124.14	1.55	-1.23	39,094	127.50	127.61	123.83	2.96	-2.64	-0.03
7751	2021-06-09	125.69	2.81	-2.19	24,213	127.89	127.89	125.49	1.88	-1.72	1.44
7750	2021-06-08	128.50	1.52	1.20	23,181	127.65	128.88	126.09	2.19	0.67	-0.47
7749	2021-06-07	126.98	1.01	0.80	21,656	127.01	127.17	124.92	1.77	-0.02	0.53
7748	2021-06-04	125.97	1.29	-1.01	21,579	126.12	126.72	125.00	1.36	-0.12	0.83
7747	2021-06-03	127.26	0.89	0.70	23,774	125.52	127.44	125.52	1.53	1.39	-0.90
7746	2021-06-02	126.37	1.08	-0.85	22,991	127.50	127.50	125.34	1.69	-0.89	-0.67
7745	2021-06-01	127.45	0.93	0.74	61,159	127.01	129.55	125.12	3.49	0.35	0.04
7744	2021-05-28	126.52	0.09	-0.07	25,867	127.24	127.50	125.27	1.75	-0.57	0.39
7743	2021-05-27	126.61	3.16	2.56	42,723	125.46	126.95	124.92	1.62	0.92	0.50
7742	2021-05-26	123.45	2.24	1.85	22,756	122.39	124.44	122.30	1.75	0.87	1.63
7741	2021-05-25	121.21	3.98	-3.18	35,553	124.52	126.00	121.13	3.91	-2.66	0.97
7740	2021-05-24	125.19	2.28	-1.79	30,729	127.14	128.22	124.98	2.55	-1.53	-0.54
7739	2021-05-21	127.47	1.56	1.24	17,721	127.75	128.41	126.32	1.64	-0.22	-0.26
7738	2021-05-20	125.91	0.24	-0.19	17,798	125.47	127.60	123.75	3.07	0.35	1.46
7737	2021-05-19	126.15	0.15	-0.12	25,424	125.59	126.92	124.00	2.33	0.45	-0.54
7736	2021-05-18	126.30	2.63	-2.04	20,049	128.65	128.75	126.28	1.92	-1.83	-0.56
7735	2021-05-17	128.93	0.50	0.39	41,578	127.52	129.21	126.70	1.97	1.11	-0.22
7734	2021-05-14	128.43	2.41	1.91	20,498	126.99	128.48	126.79	1.33	1.13	-0.71
7733	2021-05-13	126.02	5.09	4.21	41,199	121.01	127.24	121.01	5.15	4.14	0.77
7732	2021-05-12	120.93	4.19	-3.35	48,648	124.72	124.89	120.49	3.53	-3.04	0.07
7731	2021-05-11	125.12	1.33	-1.05	22,704	125.50	126.86	123.90	2.36	-0.30	-0.32
7730	2021-05-10	126.45	2.35	-1.82	33,417	128.35	129.90	126.45	2.69	-1.48	-0.75
7729	2021-05-07	128.80	0.42	-0.33	16,737	127.59	128.81	126.66	1.69	0.95	-0.35
7728	2021-05-06	129.22	3.08	2.44	33,117	125.98	129.54	125.59	3.14	2.57	-1.26
7727	2021-05-05	126.14	1.71	-1.34	21,951	127.01	127.20	126.07	0.89	-0.68	-0.13
7726	2021-05-04	127.85	0.12	0.09	23,755	126.30	128.13	125.69	1.93	1.23	-0.66
7725	2021-05-03	127.73	2.64	2.11	29,929	126.89	128.83	125.10	2.94	0.66	-1.12
7724	2021-04-30	125.09	2.08	-1.64	35,620	125.71	126.51	124.95	1.24	-0.49	1.44
7723	2021-04-29	127.17	0.11	0.09	19,684	127.06	127.57	126.40	0.92	0.09	-1.15
7722	2021-04-28	127.06	0.41	0.32	21,527	128.49	128.49	126.39	1.63	-1.11	0.00
7721	2021-04-27	126.65	1.08	-0.85	23,996	125.52	127.55	125.52	1.62	0.90	1.45
7720	2021-04-26	127.73	0.26	0.20	25,916	130.18	130.18	126.76	2.63	-1.88	-1.73
7719	2021-04-23	127.47	3.11	2.50	49,273	124.47	129.64	124.00	4.53	2.41	2.13
7718	2021-04-22	124.36	1.63	-1.29	19,759	125.07	125.37	123.47	1.52	-0.57	0.09
7717	2021-04-21	125.99	3.12	2.54	24,334	123.54	126.40	123.00	2.75	1.98	-0.73
7716	2021-04-20	122.87	5.26	-4.11	30,068	127.59	128.99	122.63	4.98	-3.70	0.55
7715	2021-04-19	128.13	1.84	-1.42	33,027	128.40	129.22	126.71	1.95	-0.21	-0.42
7714	2021-04-16	129.97	1.21	0.94	29,601	130.91	130.91	127.27	2.78	-0.72	-1.21
7713	2021-04-15	128.76	0.06	-0.05	26,464	129.70	129.10	126.17	2.26	-0.72	1.67
7712	2021-04-14	128.82	1.85	1.46	25,876	126.98	130.14	127.92	1.75	1.45	0.68
7711	2021-04-13	126.97	3.78	-2.89	38,126	129.84	128.90	126.73	1.67	-2.21	0.01
7710	2021-04-12	130.75	0.53	0.41	13,269	129.58	131.86	129.58	1.76	0.90	-0.70
7709	2021-04-09	130.22	1.08	0.84	28,100	128.68	131.04	128.68	1.83	1.20	-0.49
7708	2021-04-08	129.14	1.20	0.94	29,755	127.56	130.03	127.33	2.12	1.24	-0.36
7707	2021-04-07	127.94	1.38	-1.07	35,300	129.60	129.85	127.57	1.76	-1.28	-0.30
7706	2021-04-06	129.32	1.41	-1.08	36,000	133.00	133.00	129.32	2.77	-2.77	0.22
7705	2021-04-05	130.73	0.53	0.41	1,057,467,904	130.66	131.93	129.70	1.71	0.05	1.74
7704	2021-04-01	130.20	0.90	0.70	25,600	129.52	130.44	127.64	2.16	0.53	0.35
7703	2021-03-31	129.30	4.06	-3.04	64,800	133.69	135.00	129.07	4.44	-3.28	0.17
7702	2021-03-30	133.36	2.03	1.55	1,073,867,648	128.45	134.26	128.45	4.52	3.82	0.25
7701	2021-03-29	131.33	3.14	-2.34	41,600	132.12	136.66	130.93	4.34	-0.60	-2.19
7700	2021-03-26	134.47	4.34	3.34	29,759	130.79	134.81	128.23	5.03	2.81	-1.75
7699	2021-03-25	130.13	1.00	0.77	55,200	128.50	131.01	126.36	3.62	1.27	0.51
7698	2021-03-24	129.13	1.02	0.80	33,693	128.70	133.71	128.43	4.10	0.33	-0.49
7697	2021-03-23	128.11	5.21	-3.91	45,383	134.95	134.95	127.89	5.23	-5.07	0.46
7696	2021-03-22	133.32	7.40	-5.26	25,400	137.29	137.29	132.46	3.52	-2.89	1.22
7695	2021-03-19	140.72	2.54	1.84	192,300	141.44	141.44	133.20	5.83	-0.51	-2.44
7694	2021-03-18	138.18	1.38	1.01	35,283	137.00	141.96	137.00	3.62	0.86	2.36
7693	2021-03-17	136.80	0.30	-0.22	24,522	137.37	138.26	135.47	2.03	-0.41	0.15
7692	2021-03-16	137.10	0.60	0.44	41,621	136.69	137.49	134.90	1.89	0.30	0.20
7691	2021-03-15	136.50	3.67	-2.62	46,850	139.97	139.97	135.16	3.44	-2.48	0.14
7690	2021-03-12	140.17	1.24	0.89	49,273	138.93	140.86	137.77	2.22	0.89	-0.14
7689	2021-03-11	138.93	1.27	0.92	41,740	138.48	138.74	136.71	1.47	0.32	0.00
7688	2021-03-10	137.66	4.12	3.09	77,998	135.41	138.00	135.09	2.15	1.66	0.60
7687	2021-03-09	133.54	2.71	-1.99	56,830	136.19	136.58	133.52	2.25	-1.95	1.40
7686	2021-03-08	136.25	6.00	4.61	98,939	130.48	136.93	128.46	6.49	4.42	-0.04
7685	2021-03-05	130.25	4.18	3.32	52,849	128.80	130.41	127.37	2.36	1.13	0.18
7684	2021-03-04	126.07	0.44	0.35	50,775	125.12	128.34	124.05	3.43	0.76	2.17

PRK Investment Calculator

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

Ticker:

PRK

Date start:

1990-08-31 open

Date end:

2023-02-23 close

Duration:

32 years 184 days

Trading days:

8,182

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1990-08-31 open

1,000.00

Shares bought: 67.84

Stock price: 14.74

SELL

Value on 2023-02-23 close

14,429.58

Dividends (120)

39.99%

+5,770.83

Stock growth

60.01%

+7,658.75

NET: +13,429.58

Total ROI: +1,342.96% (14.43x)

Annualised: +8.56% (1.09x)

Dividends ROI: +577.08% (6.77x)

Dividend Yield: +6.06% (1.06x)

Stock price: 127.63

Duration: 32 years 184 days

Trading days: 8,182

SELL

Value on 2023-02-23 close

8,658.75

NET: +7,658.75

ROI: +765.88% (8.66x)

Annualised: +6.87% (1.07x)

Stock price: 127.63

Duration: 32 years 184 days

Trading days: 8,182

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

PRK Monthly statistics

This section shows monthly performance of PRK stock.
There are 391 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	130.87 2023-02-06	123.65 2023-02-01	123.65 2023-02-01	127.63 2023-02-23	3.22	5.84	0.00
2023 January	20	143.11 2023-01-13	119.15 2023-01-27	139.74 2023-01-03	125.25 2023-01-31	-10.37	2.41	-14.73
2022 December	21	151.59 2022-12-01	136.12 2022-12-06	150.80 2022-12-01	140.75 2022-12-30	-6.66	0.52	-9.73
2022 November	21	151.33 2022-11-30	142.05 2022-11-03	147.37 2022-11-01	151.33 2022-11-30	2.69	2.69	-3.61
2022 October	21	148.03 2022-10-31	124.68 2022-10-03	125.10 2022-10-03	147.50 2022-10-31	17.91	18.33	-0.34
2022 September	21	134.74 2022-09-12	124.00 2022-09-30	132.05 2022-09-01	124.48 2022-09-30	-5.73	2.04	-6.10
2022 August	23	141.87 2022-08-16	128.02 2022-08-05	130.69 2022-08-01	131.83 2022-08-31	0.87	8.55	-2.04
2022 July	20	131.44 2022-07-29	114.51 2022-07-01	120.13 2022-07-01	129.56 2022-07-29	7.85	9.41	-4.68
2022 June	21	125.00 2022-06-08	114.66 2022-06-13	122.95 2022-06-01	121.25 2022-06-30	-1.38	1.67	-6.74
2022 May	21	123.93 2022-05-31	112.78 2022-05-20	117.24 2022-05-02	123.71 2022-05-31	5.52	5.71	-3.80
2022 April	21	132.41 2022-04-01	116.77 2022-04-28	132.09 2022-04-01	117.85 2022-04-29	-10.78	0.24	-11.60
2022 March	23	139.00 2022-03-14	127.90 2022-03-01	134.06 2022-03-01	131.38 2022-03-31	-2.00	3.68	-4.59
2022 February	20	137.92 2022-02-01	125.42 2022-02-24	135.00 2022-02-01	134.06 2022-02-28	-0.70	2.16	-7.10
2022 January	20	144.97 2022-01-07	130.05 2022-01-28	136.76 2022-01-03	135.46 2022-01-31	-0.95	6.00	-4.91
2021 December	22	140.05 2021-12-28	129.26 2021-12-02	133.52 2021-12-01	137.31 2021-12-31	2.84	4.89	-3.19
2021 November	21	145.33 2021-11-23	127.82 2021-11-01	128.95 2021-11-01	130.09 2021-11-30	0.88	12.70	-0.88
2021 October	21	129.83 2021-10-26	122.12 2021-10-01	122.12 2021-10-01	128.59 2021-10-29	5.30	6.31	0.00
2021 September	21	126.66 2021-09-27	111.22 2021-09-14	117.78 2021-09-01	121.95 2021-09-30	3.54	7.54	-5.57
2021 August	22	125.26 2021-08-13	113.09 2021-08-02	113.86 2021-08-02	117.24 2021-08-31	2.97	10.01	-0.68
2021 July	21	119.14 2021-07-01	108.51 2021-07-19	118.86 2021-07-01	113.91 2021-07-30	-4.16	0.24	-8.71
2021 June	22	129.55 2021-06-01	117.35 2021-06-30	127.01 2021-06-01	117.42 2021-06-30	-7.55	2.00	-7.61
2021 May	20	129.90 2021-05-10	120.49 2021-05-12	126.89 2021-05-03	126.52 2021-05-28	-0.29	2.37	-5.04
2021 April	21	133.00 2021-04-06	122.63 2021-04-20	129.52 2021-04-01	125.09 2021-04-30	-3.42	2.69	-5.32
2021 March	23	141.96 2021-03-18	123.14 2021-03-02	126.34 2021-03-01	129.30 2021-03-31	2.34	12.36	-2.53
2021 February	18	130.06 2021-02-24	107.82 2021-02-01	108.30 2021-02-01	124.00 2021-02-26	14.50	20.09	-0.44
2021 January	19	116.16 2021-01-26	103.16 2021-01-04	106.37 2021-01-04	108.01 2021-01-29	1.54	9.20	-3.02
2020 December	22	106.48 2020-12-11	98.79 2020-12-21	104.08 2020-12-01	105.01 2020-12-31	0.89	2.31	-5.08
2020 November	20	109.78 2020-11-24	89.56 2020-11-04	92.44 2020-11-02	101.11 2020-11-30	9.38	18.76	-3.12
2020 October	22	95.50 2020-10-23	80.95 2020-10-02	81.91 2020-10-01	91.65 2020-10-30	11.89	16.59	-1.17
2020 September	21	94.26 2020-09-03	79.96 2020-09-25	89.31 2020-09-01	81.96 2020-09-30	-8.23	5.54	-10.47
2020 August	21	91.49 2020-08-28	80.05 2020-08-04	83.00 2020-08-03	89.91 2020-08-31	8.33	10.23	-3.55
2020 July	22	90.63 2020-07-30	64.53 2020-07-09	70.70 2020-07-01	85.76 2020-07-31	21.30	28.19	-8.73
2020 June	22	79.76 2020-06-05	65.50 2020-06-26	73.84 2020-06-01	70.38 2020-06-30	-4.69	8.02	-11.29
2020 May	20	79.15 2020-05-01	65.05 2020-05-22	77.77 2020-05-01	74.87 2020-05-29	-3.73	1.77	-16.36
2020 April	21	86.36 2020-04-29	68.48 2020-04-16	73.98 2020-04-01	79.98 2020-04-30	8.11	16.73	-7.43
2020 March	22	97.06 2020-03-03	71.69 2020-03-27	88.11 2020-03-02	77.64 2020-03-31	-11.88	10.16	-18.64
2020 February	19	101.97 2020-02-13	85.11 2020-02-28	95.57 2020-02-03	87.32 2020-02-28	-8.63	6.70	-10.94
2020 January	21	104.57 2020-01-17	91.07 2020-01-28	102.29 2020-01-02	94.97 2020-01-31	-7.16	2.23	-10.97
2019 December	21	105.52 2019-12-20	98.12 2019-12-03	100.45 2019-12-02	102.38 2019-12-31	1.92	5.05	-2.32
2019 November	20	103.18 2019-11-05	98.02 2019-11-19	101.25 2019-11-01	100.33 2019-11-29	-0.91	1.91	-3.19
2019 October	23	102.15 2019-10-29	91.68 2019-10-03	95.42 2019-10-01	101.25 2019-10-31	6.11	7.05	-3.92
2019 September	20	100.50 2019-09-16	88.15 2019-09-03	89.99 2019-09-03	94.81 2019-09-30	5.36	11.68	-2.04
2019 August	22	95.66 2019-08-01	88.02 2019-08-23	94.51 2019-08-01	90.08 2019-08-30	-4.69	1.22	-6.87
2019 July	22	100.13 2019-07-05	86.85 2019-07-23	99.91 2019-07-01	94.59 2019-07-31	-5.32	0.22	-13.07
2019 June	20	100.88 2019-06-11	94.10 2019-06-03	95.04 2019-06-03	99.39 2019-06-28	4.58	6.14	-0.99
2019 May	22	100.40 2019-05-06	94.34 2019-05-31	97.72 2019-05-01	94.49 2019-05-31	-3.31	2.74	-3.46
2019 April	21	99.49 2019-04-30	90.82 2019-04-22	95.15 2019-04-01	97.68 2019-04-30	2.66	4.56	-4.55
2019 March	21	103.69 2019-03-04	88.86 2019-03-25	100.80 2019-03-01	94.75 2019-03-29	-6.00	2.87	-11.85
2019 February	19	101.84 2019-02-20	93.96 2019-02-01	94.20 2019-02-01	100.15 2019-02-28	6.32	8.11	-0.25
2019 January	21	95.58 2019-01-18	84.60 2019-01-02	85.00 2019-01-02	94.02 2019-01-31	10.61	12.45	-0.47
2018 December	19	97.43 2018-12-03	79.27 2018-12-24	96.71 2018-12-03	84.95 2018-12-31	-12.16	0.74	-18.03
2018 November	21	96.11 2018-11-30	90.40 2018-11-20	91.76 2018-11-01	95.63 2018-11-30	4.22	4.74	-1.48
2018 October	23	106.94 2018-10-10	84.60 2018-10-23	106.36 2018-10-01	91.40 2018-10-31	-14.07	0.55	-20.46
2018 September	19	110.80 2018-09-06	104.28 2018-09-28	110.13 2018-09-04	105.56 2018-09-28	-4.15	0.61	-5.31
2018 August	23	112.88 2018-08-14	109.00 2018-08-28	109.52 2018-08-01	110.15 2018-08-31	0.58	3.07	-0.47
2018 July	21	114.62 2018-07-24	109.01 2018-07-25	111.07 2018-07-02	109.52 2018-07-31	-1.40	3.20	-1.85
2018 June	21	119.00 2018-06-07	111.00 2018-06-29	115.74 2018-06-01	111.42 2018-06-29	-3.73	2.82	-4.10
2018 May	22	116.74 2018-05-31	106.85 2018-05-01	108.25 2018-05-01	114.82 2018-05-31	6.07	7.84	-1.29
2018 April	21	111.35 2018-04-24	101.00 2018-04-02	103.24 2018-04-02	107.88 2018-04-30	4.49	7.86	-2.17
2018 March	21	110.80 2018-03-16	100.51 2018-03-01	100.51 2018-03-01	103.76 2018-03-29	3.23	10.24	0.00
2018 February	19	106.54 2018-02-02	97.70 2018-02-09	104.68 2018-02-01	101.02 2018-02-28	-3.50	1.78	-6.67
2018 January	21	116.75 2018-01-23	102.30 2018-01-03	104.50 2018-01-02	105.02 2018-01-31	0.50	11.72	-2.11
2017 December	20	113.95 2017-12-04	104.00 2017-12-29	112.27 2017-12-01	104.00 2017-12-29	-7.37	1.50	-7.37
2017 November	21	114.33 2017-11-30	103.70 2017-11-13	110.50 2017-11-01	112.36 2017-11-30	1.68	3.47	-6.15
2017 October	22	111.93 2017-10-27	106.88 2017-10-04	107.18 2017-10-02	109.79 2017-10-31	2.44	4.43	-0.28
2017 September	20	109.48 2017-09-29	93.46 2017-09-07	96.55 2017-09-01	107.99 2017-09-29	11.85	13.39	-3.20
2017 August	23	100.98 2017-08-14	92.42 2017-08-18	99.16 2017-08-01	96.59 2017-08-31	-2.59	1.84	-6.80
2017 July	20	106.16 2017-07-03	96.23 2017-07-28	104.62 2017-07-03	98.77 2017-07-31	-5.59	1.47	-8.02
2017 June	22	111.55 2017-06-09	100.91 2017-06-02	101.38 2017-06-01	103.72 2017-06-30	2.31	10.03	-0.46
2017 May	22	110.25 2017-05-04	98.96 2017-05-17	106.00 2017-05-01	101.07 2017-05-31	-4.65	4.01	-6.64
2017 April	19	111.47 2017-04-26	97.85 2017-04-13	105.16 2017-04-03	105.43 2017-04-28	0.26	6.00	-6.95
2017 March	23	110.00 2017-03-01	102.20 2017-03-27	109.87 2017-03-01	105.20 2017-03-31	-4.25	0.12	-6.98
2017 February	19	111.85 2017-02-06	103.39 2017-02-10	111.78 2017-02-01	107.45 2017-02-28	-3.87	0.06	-7.51
2017 January	20	120.66 2017-01-03	109.00 2017-01-31	120.00 2017-01-03	110.79 2017-01-31	-7.68	0.55	-9.17
2016 December	21	122.88 2016-12-29	109.58 2016-12-02	112.15 2016-12-01	119.66 2016-12-30	6.70	9.57	-2.29
2016 November	21	115.15 2016-11-23	94.34 2016-11-02	97.13 2016-11-01	111.60 2016-11-30	14.90	18.55	-2.87
2016 October	21	98.26 2016-10-27	94.05 2016-10-17	95.18 2016-10-03	96.93 2016-10-31	1.84	3.24	-1.19
2016 September	21	97.20 2016-09-09	93.45 2016-09-29	95.75 2016-09-01	96.00 2016-09-30	0.26	1.51	-2.40
2016 August	23	96.75 2016-08-30	87.90 2016-08-02	89.51 2016-08-01	95.65 2016-08-31	6.86	8.09	-1.80
2016 July	20	96.19 2016-07-15	87.55 2016-07-05	91.10 2016-07-01	89.52 2016-07-29	-1.73	5.59	-3.90
2016 June	22	95.45 2016-06-08	85.44 2016-06-27	93.00 2016-06-01	91.78 2016-06-30	-1.31	2.63	-8.13
2016 May	21	94.00 2016-05-31	87.59 2016-05-18	91.88 2016-05-02	93.94 2016-05-31	2.24	2.31	-4.67
2016 April	21	93.96 2016-04-14	85.35 2016-04-07	89.32 2016-04-01	91.80 2016-04-29	2.78	5.19	-4.44
2016 March	22	91.80 2016-03-18	85.12 2016-03-01	85.19 2016-03-01	90.00 2016-03-31	5.65	7.76	-0.08
2016 February	20	87.57 2016-02-01	79.01 2016-02-11	87.57 2016-02-01	85.19 2016-02-29	-2.72	0.00	-9.78
2016 January	19	90.11 2016-01-04	81.25 2016-01-27	89.80 2016-01-04	88.11 2016-01-29	-1.88	0.35	-9.52
2015 December	22	99.68 2015-12-04	84.27 2015-12-18	97.63 2015-12-01	90.48 2015-12-31	-7.32	2.10	-13.68
2015 November	20	98.00 2015-11-30	90.88 2015-11-02	90.90 2015-11-02	97.01 2015-11-30	6.72	7.81	-0.02
2015 October	22	104.58 2015-10-28	87.20 2015-10-02	89.83 2015-10-01	90.72 2015-10-30	0.99	16.42	-2.93
2015 September	21	90.49 2015-09-25	81.00 2015-09-01	82.40 2015-09-01	90.22 2015-09-30	9.49	9.82	-1.70
2015 August	21	89.00 2015-08-05	80.15 2015-08-25	87.34 2015-08-03	84.21 2015-08-31	-3.58	1.90	-8.23
2015 July	22	90.92 2015-07-16	85.11 2015-07-06	88.54 2015-07-01	87.60 2015-07-31	-1.06	2.69	-3.87
2015 June	22	90.00 2015-06-26	82.08 2015-06-01	82.80 2015-06-01	87.37 2015-06-30	5.52	8.70	-0.87
2015 May	20	84.86 2015-05-19	81.01 2015-05-26	84.80 2015-05-01	82.67 2015-05-29	-2.51	0.07	-4.47
2015 April	21	87.50 2015-04-16	82.11 2015-04-30	85.54 2015-04-01	82.56 2015-04-30	-3.48	2.29	-4.01
2015 March	22	86.60 2015-03-02	83.30 2015-03-19	85.77 2015-03-02	85.56 2015-03-31	-0.24	0.97	-2.88
2015 February	19	87.97 2015-02-06	81.06 2015-02-02	81.06 2015-02-02	85.12 2015-02-27	5.01	8.52	0.00
2015 January	20	88.39 2015-01-02	79.46 2015-01-22	88.27 2015-01-02	80.41 2015-01-30	-8.90	0.14	-9.98
2014 December	22	89.84 2014-12-29	80.55 2014-12-02	81.50 2014-12-01	88.48 2014-12-31	8.56	10.23	-1.17
2014 November	19	87.48 2014-11-13	81.44 2014-11-28	84.25 2014-11-03	81.44 2014-11-28	-3.34	3.83	-3.34
2014 October	23	84.61 2014-10-31	74.00 2014-10-10	75.78 2014-10-01	84.37 2014-10-31	11.34	11.65	-2.35
2014 September	21	79.77 2014-09-12	74.01 2014-09-19	77.95 2014-09-02	75.42 2014-09-30	-3.25	2.33	-5.05
2014 August	21	78.19 2014-08-19	73.84 2014-08-01	75.40 2014-08-01	77.84 2014-08-29	3.24	3.70	-2.07
2014 July	22	78.69 2014-07-03	72.87 2014-07-17	77.20 2014-07-01	75.34 2014-07-31	-2.41	1.93	-5.61
2014 June	21	79.99 2014-06-24	73.61 2014-06-02	74.72 2014-06-02	77.20 2014-06-30	3.32	7.05	-1.49
2014 May	21	75.30 2014-05-30	70.51 2014-05-16	72.50 2014-05-01	74.65 2014-05-30	2.97	3.86	-2.74
2014 April	21	83.32 2014-04-21	72.50 2014-04-30	77.00 2014-04-01	72.52 2014-04-30	-5.82	8.21	-5.84
2014 March	21	79.99 2014-03-04	75.06 2014-03-28	77.35 2014-03-03	76.89 2014-03-31	-0.59	3.41	-2.96
2014 February	19	79.28 2014-02-03	75.07 2014-02-19	78.30 2014-02-03	78.06 2014-02-28	-0.31	1.25	-4.13
2014 January	21	86.78 2014-01-27	78.15 2014-01-31	84.79 2014-01-02	78.30 2014-01-31	-7.65	2.35	-7.83
2013 December	21	86.00 2013-12-26	80.67 2013-12-11	84.27 2013-12-02	85.07 2013-12-31	0.95	2.05	-4.27
2013 November	20	85.00 2013-11-29	78.40 2013-11-01	79.70 2013-11-01	84.44 2013-11-29	5.95	6.65	-1.63
2013 October	23	81.49 2013-10-29	76.53 2013-10-08	79.42 2013-10-01	79.22 2013-10-31	-0.25	2.61	-3.64
2013 September	20	80.55 2013-09-18	75.99 2013-09-03	76.88 2013-09-03	79.08 2013-09-30	2.86	4.77	-1.16
2013 August	22	81.49 2013-08-20	75.84 2013-08-30	79.70 2013-08-01	76.09 2013-08-30	-4.53	2.25	-4.84
2013 July	22	80.60 2013-07-31	68.89 2013-07-01	68.89 2013-07-01	78.90 2013-07-31	14.53	17.00	0.00
2013 June	20	71.00 2013-06-03	67.55 2013-06-24	69.47 2013-06-03	68.79 2013-06-28	-0.98	2.20	-2.76
2013 May	22	72.00 2013-05-17	66.01 2013-05-01	68.33 2013-05-01	69.08 2013-05-31	1.10	5.37	-3.40
2013 April	22	69.87 2013-04-01	66.00 2013-04-19	69.61 2013-04-01	68.38 2013-04-30	-1.77	0.37	-5.19
2013 March	20	70.31 2013-03-25	65.10 2013-03-04	65.71 2013-03-01	69.79 2013-03-28	6.21	7.00	-0.93
2013 February	19	68.84 2013-02-19	65.13 2013-02-04	65.78 2013-02-01	65.98 2013-02-28	0.30	4.65	-0.99
2013 January	21	66.67 2013-01-04	64.79 2013-01-15	65.82 2013-01-02	65.45 2013-01-31	-0.56	1.29	-1.56
2012 December	20	65.18 2012-12-21	62.05 2012-12-14	63.09 2012-12-03	64.63 2012-12-31	2.44	3.31	-1.65
2012 November	21	67.34 2012-11-01	60.80 2012-11-28	66.46 2012-11-01	63.09 2012-11-30	-5.07	1.32	-8.52
2012 October	21	71.50 2012-10-05	65.50 2012-10-31	70.22 2012-10-01	66.55 2012-10-31	-5.23	1.82	-6.72
2012 September	19	71.00 2012-09-14	67.01 2012-09-04	67.50 2012-09-04	70.02 2012-09-28	3.73	5.19	-0.73
2012 August	23	71.24 2012-08-17	65.30 2012-08-02	68.41 2012-08-01	67.35 2012-08-31	-1.55	4.14	-4.55
2012 July	21	72.37 2012-07-17	67.42 2012-07-24	69.84 2012-07-02	67.74 2012-07-31	-3.01	3.62	-3.47
2012 June	21	69.80 2012-06-29	61.67 2012-06-05	63.05 2012-06-01	69.75 2012-06-29	10.63	10.71	-2.19
2012 May	22	68.12 2012-05-01	63.42 2012-05-21	67.02 2012-05-01	64.53 2012-05-31	-3.72	1.64	-5.37
2012 April	20	70.14 2012-04-02	64.64 2012-04-13	68.75 2012-04-02	67.25 2012-04-30	-2.18	2.02	-5.98
2012 March	22	71.51 2012-03-13	64.59 2012-03-06	69.10 2012-03-01	69.17 2012-03-30	0.10	3.49	-6.53
2012 February	20	72.75 2012-02-21	68.84 2012-02-29	69.53 2012-02-01	68.84 2012-02-29	-0.99	4.63	-0.99
2012 January	20	71.32 2012-01-26	64.82 2012-01-04	65.99 2012-01-03	69.23 2012-01-31	4.91	8.08	-1.77
2011 December	21	66.61 2011-12-22	58.60 2011-12-01	60.35 2011-12-01	65.06 2011-12-30	7.80	10.37	-2.90
2011 November	21	60.90 2011-11-30	55.55 2011-11-23	57.22 2011-11-01	60.90 2011-11-30	6.43	6.43	-2.92
2011 October	21	62.81 2011-10-27	49.60 2011-10-04	52.49 2011-10-03	59.71 2011-10-31	13.76	19.66	-5.51
2011 September	21	55.30 2011-09-01	49.00 2011-09-22	55.00 2011-09-01	52.88 2011-09-30	-3.85	0.55	-10.91
2011 August	23	62.81 2011-08-01	50.43 2011-08-22	62.51 2011-08-01	55.00 2011-08-31	-12.01	0.48	-19.32
2011 July	20	66.23 2011-07-05	60.76 2011-07-29	65.65 2011-07-01	61.64 2011-07-29	-6.11	0.88	-7.45
2011 June	22	67.25 2011-06-02	61.53 2011-06-06	67.20 2011-06-01	65.86 2011-06-30	-1.99	0.07	-8.44
2011 May	21	69.75 2011-05-13	64.75 2011-05-24	69.28 2011-05-02	67.43 2011-05-31	-2.67	0.68	-6.54
2011 April	20	69.25 2011-04-29	64.21 2011-04-14	67.21 2011-04-01	69.08 2011-04-29	2.78	3.04	-4.46
2011 March	23	67.02 2011-03-31	62.38 2011-03-16	65.84 2011-03-01	66.82 2011-03-31	1.49	1.79	-5.26
2011 February	19	68.96 2011-02-16	64.15 2011-02-24	65.31 2011-02-01	65.83 2011-02-28	0.80	5.59	-1.78
2011 January	20	74.67 2011-01-03	65.07 2011-01-31	73.55 2011-01-03	65.12 2011-01-31	-11.46	1.52	-11.53
2010 December	22	74.80 2010-12-27	67.89 2010-12-01	68.05 2010-12-01	72.67 2010-12-31	6.79	9.92	-0.24
2010 November	21	70.00 2010-11-10	63.45 2010-11-01	65.75 2010-11-01	67.56 2010-11-30	2.75	6.46	-3.50
2010 October	21	65.75 2010-10-28	62.64 2010-10-04	64.35 2010-10-01	65.35 2010-10-29	1.55	2.18	-2.66
2010 September	21	64.90 2010-09-30	60.04 2010-09-02	60.34 2010-09-01	64.04 2010-09-30	6.13	7.56	-0.50
2010 August	22	67.70 2010-08-02	59.10 2010-08-25	67.15 2010-08-02	60.05 2010-08-31	-10.57	0.82	-11.99
2010 July	21	67.90 2010-07-29	62.00 2010-07-19	65.00 2010-07-01	67.08 2010-07-30	3.20	4.46	-4.62
2010 June	22	67.75 2010-06-28	60.01 2010-06-10	64.25 2010-06-01	65.04 2010-06-30	1.23	5.45	-6.60
2010 May	20	69.79 2010-05-12	63.10 2010-05-25	68.54 2010-05-03	64.70 2010-05-28	-5.60	1.82	-7.94
2010 April	21	70.75 2010-04-20	61.66 2010-04-01	62.49 2010-04-01	68.50 2010-04-30	9.62	13.22	-1.33
2010 March	23	65.60 2010-03-23	53.36 2010-03-01	53.70 2010-03-01	62.31 2010-03-31	16.03	22.16	-0.63
2010 February	19	56.72 2010-02-24	51.90 2010-02-05	55.00 2010-02-01	53.35 2010-02-26	-3.00	3.13	-5.64
2010 January	19	60.64 2010-01-21	54.51 2010-01-29	59.00 2010-01-04	54.80 2010-01-29	-7.12	2.78	-7.61
2009 December	22	61.39 2009-12-08	57.76 2009-12-18	60.35 2009-12-01	58.88 2009-12-31	-2.44	1.72	-4.29
2009 November	20	61.82 2009-11-25	55.50 2009-11-02	58.75 2009-11-02	59.81 2009-11-30	1.80	5.23	-5.53
2009 October	22	62.99 2009-10-21	56.88 2009-10-02	58.07 2009-10-01	58.08 2009-10-30	0.02	8.47	-2.05
2009 September	21	60.99 2009-09-01	56.06 2009-09-14	59.58 2009-09-01	58.34 2009-09-30	-2.08	2.37	-5.91
2009 August	21	67.01 2009-08-06	58.65 2009-08-31	64.43 2009-08-03	59.87 2009-08-31	-7.08	4.00	-8.97
2009 July	22	65.24 2009-07-31	52.00 2009-07-10	56.90 2009-07-01	63.75 2009-07-31	12.04	14.66	-8.61
2009 June	22	65.36 2009-06-02	55.76 2009-06-30	63.50 2009-06-01	56.48 2009-06-30	-11.06	2.93	-12.19
2009 May	20	70.39 2009-05-20	62.10 2009-05-01	66.95 2009-05-01	63.00 2009-05-29	-5.90	5.14	-7.24
2009 April	21	67.49 2009-04-30	53.19 2009-04-08	53.74 2009-04-01	66.95 2009-04-30	24.58	25.59	-1.02
2009 March	22	59.95 2009-03-23	39.35 2009-03-09	47.28 2009-03-02	55.75 2009-03-31	17.91	26.80	-16.77
2009 February	19	59.90 2009-02-10	44.99 2009-02-24	52.35 2009-02-02	48.35 2009-02-27	-7.64	14.42	-14.06
2009 January	20	71.45 2009-01-02	47.25 2009-01-21	71.01 2009-01-02	54.25 2009-01-30	-23.60	0.62	-33.46
2008 December	22	72.00 2008-12-31	56.35 2008-12-01	66.50 2008-12-01	71.75 2008-12-31	7.89	8.27	-15.26
2008 November	19	75.00 2008-11-04	51.03 2008-11-21	71.03 2008-11-03	68.49 2008-11-28	-3.58	5.59	-28.16
2008 October	23	81.46 2008-10-02	54.17 2008-10-10	77.00 2008-10-01	72.75 2008-10-31	-5.52	5.79	-29.65
2008 September	21	84.28 2008-09-19	58.00 2008-09-16	60.90 2008-09-02	78.00 2008-09-30	28.08	38.39	-4.76
2008 August	21	69.00 2008-08-15	59.76 2008-08-27	62.92 2008-08-01	61.30 2008-08-29	-2.57	9.66	-5.02
2008 July	22	73.00 2008-07-22	43.88 2008-07-15	53.40 2008-07-01	62.63 2008-07-31	17.28	36.70	-17.83
2008 June	21	71.24 2008-06-02	52.43 2008-06-27	70.82 2008-06-02	53.90 2008-06-30	-23.89	0.59	-25.97
2008 May	21	78.94 2008-05-02	69.06 2008-05-28	76.10 2008-05-01	70.90 2008-05-30	-6.83	3.73	-9.25
2008 April	22	79.69 2008-04-28	61.25 2008-04-15	72.00 2008-04-01	76.01 2008-04-30	5.57	10.68	-14.93
2008 March	20	76.67 2008-03-25	60.05 2008-03-04	60.30 2008-03-03	70.85 2008-03-31	17.50	27.15	-0.41
2008 February	20	75.00 2008-02-04	60.33 2008-02-22	71.70 2008-02-01	60.50 2008-02-29	-15.62	4.60	-15.86
2008 January	21	72.00 2008-01-31	55.53 2008-01-22	64.84 2008-01-02	70.80 2008-01-31	9.19	11.04	-14.36
2007 December	20	77.00 2007-12-07	63.25 2007-12-31	75.07 2007-12-03	64.50 2007-12-31	-14.08	2.57	-15.75
2007 November	21	78.90 2007-11-01	69.00 2007-11-07	78.90 2007-11-01	75.57 2007-11-30	-4.22	0.00	-12.55
2007 October	23	91.95 2007-10-08	78.24 2007-10-24	87.35 2007-10-01	79.26 2007-10-31	-9.26	5.27	-10.43
2007 September	19	93.00 2007-09-21	86.34 2007-09-18	90.71 2007-09-04	87.20 2007-09-28	-3.87	2.52	-4.82
2007 August	23	98.50 2007-08-17	77.65 2007-08-06	84.94 2007-08-01	90.92 2007-08-31	7.04	15.96	-8.58
2007 July	21	86.10 2007-07-06	78.00 2007-07-25	84.99 2007-07-02	79.45 2007-07-31	-6.52	1.31	-8.22
2007 June	21	89.65 2007-06-15	83.00 2007-06-25	87.57 2007-06-01	84.79 2007-06-29	-3.17	2.38	-5.22
2007 May	22	91.00 2007-05-03	85.23 2007-05-18	88.63 2007-05-01	87.32 2007-05-31	-1.48	2.67	-3.84
2007 April	20	95.86 2007-04-03	88.13 2007-04-26	94.40 2007-04-02	88.77 2007-04-30	-5.96	1.55	-6.64
2007 March	22	95.69 2007-03-21	88.33 2007-03-13	93.02 2007-03-01	94.48 2007-03-30	1.57	2.87	-5.04
2007 February	19	103.36 2007-02-09	90.83 2007-02-28	98.42 2007-02-01	93.27 2007-02-28	-5.23	5.02	-7.71
2007 January	20	100.45 2007-01-04	95.50 2007-01-26	99.75 2007-01-03	98.53 2007-01-31	-1.22	0.70	-4.26
2006 December	20	101.80 2006-12-28	96.55 2006-12-01	100.00 2006-12-01	99.00 2006-12-29	-1.00	1.80	-3.45
2006 November	21	104.74 2006-11-21	97.01 2006-11-02	101.00 2006-11-01	100.25 2006-11-30	-0.74	3.70	-3.95
2006 October	22	103.00 2006-10-16	97.50 2006-10-02	100.10 2006-10-02	101.39 2006-10-31	1.29	2.90	-2.60
2006 September	20	105.27 2006-09-15	99.75 2006-09-11	103.85 2006-09-01	100.09 2006-09-29	-3.62	1.37	-3.95
2006 August	23	104.94 2006-08-31	98.85 2006-08-24	101.09 2006-08-01	103.61 2006-08-31	2.49	3.81	-2.22
2006 July	20	104.38 2006-07-28	92.35 2006-07-14	98.31 2006-07-03	101.59 2006-07-31	3.34	6.17	-6.06
2006 June	22	98.81 2006-06-30	92.13 2006-06-08	95.20 2006-06-01	98.81 2006-06-30	3.79	3.79	-3.22
2006 May	22	102.25 2006-05-05	92.98 2006-05-12	101.00 2006-05-01	94.95 2006-05-31	-5.99	1.24	-7.94
2006 April	19	106.50 2006-04-05	99.78 2006-04-28	105.95 2006-04-03	100.30 2006-04-28	-5.33	0.52	-5.82
2006 March	23	107.40 2006-03-15	102.60 2006-03-07	104.75 2006-03-01	106.50 2006-03-31	1.67	2.53	-2.05
2006 February	19	115.21 2006-02-01	103.20 2006-02-21	115.21 2006-02-01	104.90 2006-02-28	-8.95	0.00	-10.42
2006 January	20	118.77 2006-01-31	102.54 2006-01-03	103.04 2006-01-03	117.21 2006-01-31	13.75	15.27	-0.49
2005 December	21	111.20 2005-12-06	102.12 2005-12-30	105.06 2005-12-01	102.64 2005-12-30	-2.30	5.84	-2.80
2005 November	21	113.33 2005-11-10	104.51 2005-11-16	107.22 2005-11-01	105.05 2005-11-30	-2.02	5.70	-2.53
2005 October	21	111.09 2005-10-31	99.91 2005-10-12	108.52 2005-10-03	108.22 2005-10-31	-0.28	2.37	-7.93
2005 September	21	113.89 2005-09-12	105.00 2005-09-29	107.00 2005-09-01	108.27 2005-09-30	1.19	6.44	-1.87
2005 August	23	114.85 2005-08-01	103.35 2005-08-29	111.55 2005-08-01	107.00 2005-08-31	-4.08	2.96	-7.35
2005 July	20	118.99 2005-07-11	108.25 2005-07-07	110.50 2005-07-01	113.82 2005-07-29	3.00	7.68	-2.04
2005 June	22	112.10 2005-06-30	103.00 2005-06-01	103.00 2005-06-01	110.50 2005-06-30	7.28	8.83	0.00
2005 May	21	107.24 2005-05-19	98.60 2005-05-02	98.60 2005-05-02	103.25 2005-05-31	4.72	8.76	0.00
2005 April	21	114.00 2005-04-01	98.36 2005-04-29	114.00 2005-04-01	100.50 2005-04-29	-11.84	0.00	-13.72
2005 March	22	122.49 2005-03-07	108.40 2005-03-29	118.75 2005-03-01	112.50 2005-03-31	-5.26	3.15	-8.72
2005 February	19	126.50 2005-02-08	114.96 2005-02-23	121.10 2005-02-01	118.51 2005-02-28	-2.14	4.46	-5.07
2005 January	20	136.25 2005-01-03	119.07 2005-01-28	135.50 2005-01-03	121.28 2005-01-31	-10.49	0.55	-12.13
2004 December	22	142.10 2004-12-01	131.40 2004-12-10	136.25 2004-12-01	135.50 2004-12-31	-0.55	4.29	-3.56
2004 November	21	136.75 2004-11-29	122.47 2004-11-02	123.48 2004-11-01	136.00 2004-11-30	10.14	10.75	-0.82
2004 October	21	126.66 2004-10-27	119.28 2004-10-14	120.70 2004-10-01	123.71 2004-10-29	2.49	4.94	-1.18
2004 September	21	125.08 2004-09-21	116.68 2004-09-02	117.71 2004-09-01	121.17 2004-09-30	2.94	6.26	-0.88
2004 August	22	118.56 2004-08-27	108.48 2004-08-09	111.83 2004-08-02	117.96 2004-08-31	5.48	6.02	-3.00
2004 July	21	121.45 2004-07-01	108.57 2004-07-22	121.44 2004-07-01	112.11 2004-07-30	-7.68	0.01	-10.60
2004 June	21	125.43 2004-06-23	109.76 2004-06-01	109.76 2004-06-01	121.63 2004-06-30	10.81	14.28	0.00
2004 May	20	112.21 2004-05-07	108.10 2004-05-17	110.00 2004-05-03	109.96 2004-05-28	-0.04	2.01	-1.73
2004 April	21	112.29 2004-04-12	107.00 2004-04-06	107.67 2004-04-01	109.95 2004-04-30	2.12	4.29	-0.62
2004 March	23	110.00 2004-03-11	106.43 2004-03-31	107.63 2004-03-01	107.90 2004-03-31	0.25	2.20	-1.11
2004 February	19	109.52 2004-02-17	104.29 2004-02-03	106.21 2004-02-02	107.62 2004-02-27	1.33	3.12	-1.81
2004 January	20	110.24 2004-01-07	105.95 2004-01-30	107.62 2004-01-02	106.20 2004-01-30	-1.32	2.43	-1.55
2003 December	22	110.71 2003-12-04	100.71 2003-12-22	110.43 2003-12-01	107.76 2003-12-31	-2.42	0.25	-8.80
2003 November	19	113.14 2003-11-07	106.76 2003-11-19	111.41 2003-11-03	110.19 2003-11-28	-1.10	1.55	-4.17
2003 October	23	113.90 2003-10-17	106.43 2003-10-06	106.90 2003-10-01	111.38 2003-10-31	4.19	6.55	-0.44
2003 September	21	111.29 2003-09-15	105.43 2003-09-29	106.90 2003-09-02	106.57 2003-09-30	-0.31	4.11	-1.38
2003 August	21	113.81 2003-08-01	106.90 2003-08-29	113.81 2003-08-01	107.14 2003-08-29	-5.86	0.00	-6.07
2003 July	22	114.29 2003-07-31	106.43 2003-07-25	109.05 2003-07-01	114.29 2003-07-31	4.81	4.81	-2.40
2003 June	21	109.52 2003-06-30	104.76 2003-06-23	106.19 2003-06-02	108.81 2003-06-30	2.47	3.14	-1.35
2003 May	21	106.19 2003-05-30	91.67 2003-05-01	93.57 2003-05-01	106.19 2003-05-30	13.49	13.49	-2.03
2003 April	21	97.62 2003-04-22	89.00 2003-04-01	89.00 2003-04-01	93.80 2003-04-30	5.39	9.69	0.00
2003 March	21	94.10 2003-03-05	88.56 2003-03-31	93.29 2003-03-03	88.86 2003-03-31	-4.75	0.87	-5.07
2003 February	19	96.28 2003-02-05	91.33 2003-02-14	93.66 2003-02-03	93.29 2003-02-28	-0.40	2.80	-2.49
2003 January	21	98.78 2003-01-16	92.38 2003-01-23	94.00 2003-01-02	93.67 2003-01-31	-0.35	5.09	-1.72
2002 December	21	95.16 2002-12-03	91.83 2002-12-04	92.62 2002-12-02	94.10 2002-12-31	1.60	2.74	-0.85
2002 November	20	94.43 2002-11-21	81.90 2002-11-01	85.24 2002-11-01	92.57 2002-11-29	8.60	10.78	-3.92
2002 October	23	90.10 2002-10-03	84.02 2002-10-30	89.05 2002-10-01	85.24 2002-10-31	-4.28	1.18	-5.65
2002 September	20	92.38 2002-09-06	87.14 2002-09-26	92.14 2002-09-03	89.24 2002-09-30	-3.15	0.26	-5.43
2002 August	22	93.14 2002-08-29	89.76 2002-08-09	91.92 2002-08-01	92.38 2002-08-30	0.50	1.33	-2.35
2002 July	22	92.14 2002-07-31	80.01 2002-07-09	82.00 2002-07-01	92.14 2002-07-31	12.37	12.37	-2.43
2002 June	20	92.38 2002-06-13	81.52 2002-06-27	90.01 2002-06-03	81.90 2002-06-28	-9.01	2.63	-9.43
2002 May	22	97.57 2002-05-16	89.29 2002-05-31	95.62 2002-05-01	90.01 2002-05-31	-5.87	2.04	-6.62
2002 April	22	96.16 2002-04-18	92.21 2002-04-01	94.05 2002-04-01	95.95 2002-04-30	2.02	2.24	-1.96
2002 March	20	94.76 2002-03-22	91.43 2002-03-15	92.45 2002-03-01	94.05 2002-03-28	1.73	2.50	-1.10
2002 February	19	93.32 2002-02-27	85.43 2002-02-07	89.29 2002-02-01	92.45 2002-02-28	3.54	4.51	-4.32
2002 January	21	93.86 2002-01-04	84.76 2002-01-23	88.57 2002-01-02	89.29 2002-01-31	0.81	5.97	-4.30
2001 December	20	92.14 2001-12-24	85.48 2001-12-04	87.62 2001-12-03	88.33 2001-12-31	0.81	5.16	-2.44
2001 November	21	89.52 2001-11-30	83.34 2001-11-09	87.61 2001-11-01	87.38 2001-11-30	-0.26	2.18	-4.87
2001 October	23	94.05 2001-10-04	83.24 2001-10-18	91.90 2001-10-01	87.38 2001-10-31	-4.92	2.34	-9.42
2001 September	15	92.86 2001-09-28	79.05 2001-09-21	88.81 2001-09-04	92.14 2001-09-28	3.75	4.56	-10.99
2001 August	23	96.48 2001-08-06	86.38 2001-08-31	95.95 2001-08-01	88.57 2001-08-31	-7.69	0.55	-9.97
2001 July	21	97.14 2001-07-31	87.86 2001-07-11	96.90 2001-07-02	96.19 2001-07-31	-0.73	0.25	-9.33
2001 June	21	97.62 2001-06-29	72.86 2001-06-01	74.05 2001-06-01	97.62 2001-06-29	31.83	31.83	-1.61
2001 May	22	78.64 2001-05-07	70.95 2001-05-30	77.86 2001-05-01	74.05 2001-05-31	-4.89	1.00	-8.87
2001 April	20	85.95 2001-04-10	78.10 2001-04-30	82.38 2001-04-02	78.10 2001-04-30	-5.20	4.33	-5.20
2001 March	22	87.14 2001-03-09	76.19 2001-03-22	83.11 2001-03-01	82.62 2001-03-30	-0.59	4.85	-8.33
2001 February	19	86.22 2001-02-16	78.33 2001-02-05	79.76 2001-02-01	83.24 2001-02-28	4.36	8.10	-1.79
2001 January	21	86.67 2001-01-04	77.50 2001-01-25	85.42 2001-01-02	80.00 2001-01-31	-6.35	1.46	-9.27
2000 December	20	88.69 2000-12-29	83.81 2000-12-22	87.50 2000-12-01	85.42 2000-12-29	-2.38	1.36	-4.22
2000 November	21	91.55 2000-11-03	84.40 2000-11-29	90.89 2000-11-01	87.98 2000-11-30	-3.20	0.73	-7.14
2000 October	22	95.95 2000-10-24	90.48 2000-10-26	91.31 2000-10-02	91.07 2000-10-31	-0.26	5.08	-0.91
2000 September	20	91.61 2000-09-25	84.52 2000-09-01	85.83 2000-09-01	91.43 2000-09-29	6.52	6.73	-1.53
2000 August	23	88.10 2000-08-18	83.81 2000-08-01	83.81 2000-08-01	86.07 2000-08-31	2.70	5.12	0.00
2000 July	20	88.33 2000-07-26	79.05 2000-07-24	85.71 2000-07-03	84.17 2000-07-31	-1.80	3.06	-7.77
2000 June	22	86.43 2000-06-30	73.81 2000-06-14	82.86 2000-06-01	86.43 2000-06-30	4.31	4.31	-10.92
2000 May	22	90.48 2000-05-02	79.05 2000-05-24	86.55 2000-05-01	83.57 2000-05-31	-3.44	4.54	-8.67
2000 April	19	91.43 2000-04-14	84.05 2000-04-25	84.76 2000-04-03	86.90 2000-04-28	2.52	7.87	-0.84
2000 March	23	95.00 2000-03-22	83.81 2000-03-31	94.05 2000-03-01	83.81 2000-03-31	-10.89	1.01	-10.89
2000 February	20	97.62 2000-02-09	87.86 2000-02-28	91.90 2000-02-01	93.33 2000-02-29	1.56	6.22	-4.40
2000 January	20	100.95 2000-01-20	88.10 2000-01-31	91.43 2000-01-03	91.55 2000-01-31	0.13	10.41	-3.64
1999 December	22	110.48 1999-12-14	89.52 1999-12-31	96.31 1999-12-01	91.43 1999-12-31	-5.07	14.71	-7.05
1999 November	21	99.32 1999-11-24	89.34 1999-11-05	90.70 1999-11-01	97.28 1999-11-30	7.25	9.50	-1.50
1999 October	21	94.33 1999-10-01	86.17 1999-10-20	91.16 1999-10-01	89.80 1999-10-29	-1.49	3.48	-5.47
1999 September	21	91.61 1999-09-30	85.71 1999-09-21	87.07 1999-09-01	91.61 1999-09-30	5.21	5.21	-1.56
1999 August	22	90.70 1999-08-25	85.71 1999-08-31	88.66 1999-08-02	87.07 1999-08-31	-1.79	2.30	-3.33
1999 July	21	91.61 1999-07-01	85.49 1999-07-09	90.70 1999-07-01	89.00 1999-07-30	-1.87	1.00	-5.74
1999 June	22	90.70 1999-06-30	82.54 1999-06-04	88.44 1999-06-01	90.70 1999-06-30	2.56	2.56	-6.67
1999 May	20	88.89 1999-05-28	83.45 1999-05-05	86.85 1999-05-03	88.89 1999-05-28	2.35	2.35	-3.91
1999 April	21	90.70 1999-04-27	82.99 1999-04-08	87.07 1999-04-01	87.76 1999-04-30	0.79	4.17	-4.69
1999 March	23	87.98 1999-03-29	82.88 1999-03-22	84.86 1999-03-01	87.07 1999-03-31	2.60	3.68	-2.33
1999 February	19	90.25 1999-02-01	82.54 1999-02-25	90.25 1999-02-01	83.96 1999-02-26	-6.97	0.00	-8.54
1999 January	19	94.33 1999-01-05	85.26 1999-01-14	92.52 1999-01-04	89.80 1999-01-29	-2.94	1.96	-7.85
1998 December	22	93.42 1998-12-31	84.35 1998-12-15	87.07 1998-12-01	93.42 1998-12-31	7.29	7.29	-3.12
1998 November	20	96.60 1998-11-17	87.07 1998-11-30	90.25 1998-11-02	87.07 1998-11-30	-3.52	7.04	-3.52
1998 October	22	93.88 1998-10-05	81.69 1998-10-13	93.42 1998-10-01	89.80 1998-10-30	-3.87	0.49	-12.56
1998 September	21	94.33 1998-09-30	85.71 1998-09-04	86.96 1998-09-01	94.33 1998-09-30	8.48	8.48	-1.44
1998 August	21	92.63 1998-08-25	84.81 1998-08-05	90.70 1998-08-03	86.62 1998-08-31	-4.50	2.13	-6.49
1998 July	22	97.73 1998-07-22	89.80 1998-07-29	92.06 1998-07-01	91.16 1998-07-31	-0.98	6.16	-2.45
1998 June	22	94.84 1998-06-26	85.49 1998-06-03	86.39 1998-06-01	91.55 1998-06-30	5.97	9.78	-1.04
1998 May	20	87.98 1998-05-01	83.90 1998-05-19	87.98 1998-05-01	86.39 1998-05-29	-1.81	0.00	-4.64
1998 April	21	89.80 1998-04-07	80.95 1998-04-23	86.17 1998-04-01	87.93 1998-04-30	2.04	4.21	-6.06
1998 March	22	86.17 1998-03-31	78.34 1998-03-04	78.57 1998-03-02	86.17 1998-03-31	9.67	9.67	-0.29
1998 February	19	80.73 1998-02-03	77.10 1998-02-20	77.32 1998-02-02	78.80 1998-02-27	1.91	4.41	-0.28
1998 January	20	84.35 1998-01-14	77.10 1998-01-30	79.25 1998-01-02	77.10 1998-01-30	-2.71	6.44	-2.71
1997 December	22	81.18 1997-12-23	78.68 1997-12-19	79.76 1997-12-01	79.93 1997-12-31	0.21	1.78	-1.35
1997 November	19	81.01 1997-11-17	76.19 1997-11-05	77.55 1997-11-03	79.59 1997-11-28	2.63	4.46	-1.75
1997 October	23	89.40 1997-10-21	72.56 1997-10-01	73.13 1997-10-01	77.89 1997-10-31	6.51	22.25	-0.78
1997 September	21	73.36 1997-09-30	62.98 1997-09-02	63.04 1997-09-02	73.36 1997-09-30	16.37	16.37	-0.10
1997 August	21	64.40 1997-08-15	60.43 1997-08-05	63.27 1997-08-01	62.98 1997-08-29	-0.46	1.79	-4.49
1997 July	22	72.56 1997-07-07	62.70 1997-07-31	71.77 1997-07-01	63.27 1997-07-31	-11.84	1.10	-12.64
1997 June	21	72.34 1997-06-30	56.69 1997-06-04	56.80 1997-06-02	72.34 1997-06-30	27.36	27.36	-0.19
1997 May	21	57.14 1997-05-28	50.57 1997-05-01	50.57 1997-05-01	56.80 1997-05-30	12.32	12.99	0.00
1997 April	22	50.34 1997-04-30	48.98 1997-04-14	49.77 1997-04-01	50.34 1997-04-30	1.15	1.15	-1.59
1997 March	20	49.89 1997-03-31	47.05 1997-03-03	47.05 1997-03-03	49.55 1997-03-31	5.31	6.04	0.00
1997 February	19	47.96 1997-02-10	46.37 1997-02-24	47.73 1997-02-03	47.05 1997-02-28	-1.42	0.48	-2.85
1997 January	22	48.98 1997-01-16	47.85 1997-01-31	47.85 1997-01-02	47.96 1997-01-31	0.23	2.36	0.00
1996 December	21	48.19 1996-12-30	44.67 1996-12-03	45.24 1996-12-02	48.07 1996-12-31	6.26	6.52	-1.26
1996 November	20	45.24 1996-11-29	43.65 1996-11-18	43.88 1996-11-01	45.12 1996-11-29	2.83	3.10	-0.52
1996 October	23	44.44 1996-10-29	43.31 1996-10-04	43.76 1996-10-01	43.76 1996-10-31	0.00	1.55	-1.03
1996 September	20	45.01 1996-09-10	43.76 1996-09-30	44.44 1996-09-03	43.76 1996-09-30	-1.53	1.28	-1.53
1996 August	22	44.78 1996-08-02	43.54 1996-08-08	44.78 1996-08-01	44.56 1996-08-30	-0.49	0.00	-2.77
1996 July	22	45.12 1996-07-26	43.42 1996-07-05	44.90 1996-07-01	44.56 1996-07-31	-0.76	0.49	-3.30
1996 June	20	45.12 1996-06-28	42.06 1996-06-07	42.29 1996-06-03	44.90 1996-06-28	6.17	6.69	-0.54
1996 May	22	43.54 1996-05-09	42.29 1996-05-30	43.42 1996-05-01	42.40 1996-05-31	-2.35	0.28	-2.60
1996 April	21	44.44 1996-04-01	42.86 1996-04-24	44.10 1996-04-01	43.42 1996-04-30	-1.54	0.77	-2.81
1996 March	21	44.90 1996-03-01	42.86 1996-03-15	44.78 1996-03-01	43.88 1996-03-29	-2.01	0.27	-4.29
1996 February	20	45.58 1996-02-08	44.22 1996-02-20	45.35 1996-02-01	44.56 1996-02-29	-1.74	0.51	-2.49
1996 January	22	45.24 1996-01-31	42.63 1996-01-02	43.31 1996-01-02	45.24 1996-01-31	4.46	4.46	-1.57
1995 December	20	43.99 1995-12-20	42.29 1995-12-01	42.29 1995-12-01	43.31 1995-12-29	2.41	4.02	0.00
1995 November	21	42.40 1995-11-29	40.82 1995-11-28	40.82 1995-11-01	42.18 1995-11-30	3.33	3.87	0.00
1995 October	22	42.40 1995-10-13	41.04 1995-10-31	41.50 1995-10-02	41.04 1995-10-31	-1.11	2.17	-1.11
1995 September	20	41.50 1995-09-29	40.59 1995-09-08	41.27 1995-09-01	41.38 1995-09-29	0.27	0.56	-1.65
1995 August	23	42.29 1995-08-22	40.82 1995-08-10	41.16 1995-08-01	41.38 1995-08-31	0.53	2.75	-0.83
1995 July	20	44.90 1995-07-13	41.04 1995-07-31	44.10 1995-07-03	41.04 1995-07-31	-6.94	1.81	-6.94
1995 June	22	44.33 1995-06-30	41.38 1995-06-19	41.72 1995-06-01	44.10 1995-06-30	5.70	6.26	-0.81
1995 May	22	43.76 1995-05-11	41.72 1995-05-31	42.52 1995-05-01	41.72 1995-05-31	-1.88	2.92	-1.88
1995 April	19	42.63 1995-04-19	39.80 1995-04-04	39.80 1995-04-03	42.06 1995-04-28	5.68	7.11	0.00
1995 March	23	43.54 1995-03-03	39.68 1995-03-31	43.54 1995-03-01	39.68 1995-03-31	-8.87	0.00	-8.87
1995 February	19	49.43 1995-02-10	43.31 1995-02-28	47.96 1995-02-01	43.65 1995-02-28	-8.99	3.07	-9.70
1995 January	21	48.07 1995-01-31	38.44 1995-01-03	38.44 1995-01-03	47.96 1995-01-31	24.77	25.05	0.00
1994 December	21	38.55 1994-12-30	36.28 1994-12-07	36.28 1994-12-01	38.55 1994-12-30	6.26	6.26	0.00
1994 November	21	36.39 1994-11-30	35.83 1994-11-03	35.83 1994-11-01	36.39 1994-11-30	1.56	1.56	0.00
1994 October	21	36.28 1994-10-26	35.03 1994-10-17	36.17 1994-10-03	35.83 1994-10-31	-0.94	0.30	-3.15
1994 September	21	36.28 1994-09-30	33.67 1994-09-07	34.69 1994-09-01	36.28 1994-09-30	4.58	4.58	-2.94
1994 August	23	34.47 1994-08-31	33.50 1994-08-01	33.50 1994-08-01	34.47 1994-08-31	2.90	2.90	0.00
1994 July	20	35.03 1994-07-22	31.29 1994-07-15	31.35 1994-07-01	33.50 1994-07-29	6.86	11.74	-0.19
1994 June	22	32.37 1994-06-14	31.35 1994-06-30	32.31 1994-06-01	31.35 1994-06-30	-2.97	0.19	-2.97
1994 May	21	33.67 1994-05-02	31.52 1994-05-16	33.67 1994-05-02	32.20 1994-05-31	-4.37	0.00	-6.39
1994 April	19	34.01 1994-04-29	32.20 1994-04-21	32.20 1994-04-04	33.67 1994-04-29	4.57	5.62	0.00
1994 March	23	34.01 1994-03-31	32.20 1994-03-24	32.88 1994-03-01	34.01 1994-03-31	3.44	3.44	-2.07
1994 February	19	34.01 1994-02-24	32.20 1994-02-25	33.33 1994-02-01	33.56 1994-02-28	0.69	2.04	-3.39
1994 January	21	34.92 1994-01-04	33.11 1994-01-27	34.92 1994-01-03	33.67 1994-01-31	-3.58	0.00	-5.18
1993 December	22	35.37 1993-12-17	33.56 1993-12-31	34.47 1993-12-01	34.92 1993-12-31	1.31	2.61	-2.64
1993 November	21	35.37 1993-11-18	33.56 1993-11-22	33.56 1993-11-01	34.47 1993-11-30	2.71	5.39	0.00
1993 October	21	36.73 1993-10-15	33.56 1993-10-27	36.28 1993-10-01	34.92 1993-10-29	-3.75	1.24	-7.50
1993 September	21	37.64 1993-09-15	35.83 1993-09-09	36.73 1993-09-01	36.28 1993-09-30	-1.23	2.48	-2.45
1993 August	22	37.64 1993-08-31	34.01 1993-08-13	34.01 1993-08-02	37.64 1993-08-31	10.67	10.67	0.00
1993 July	21	36.28 1993-07-12	34.01 1993-07-30	36.17 1993-07-01	34.01 1993-07-30	-5.97	0.30	-5.97
1993 June	22	35.83 1993-06-28	34.01 1993-06-14	35.37 1993-06-01	34.92 1993-06-30	-1.27	1.30	-3.85
1993 May	20	36.28 1993-05-06	34.47 1993-05-27	36.28 1993-05-03	34.69 1993-05-28	-4.38	0.00	-4.99
1993 April	21	37.19 1993-04-14	34.92 1993-04-26	37.19 1993-04-01	35.37 1993-04-30	-4.89	0.00	-6.10
1993 March	23	37.64 1993-03-23	36.28 1993-03-24	36.73 1993-03-01	37.19 1993-03-31	1.25	2.48	-1.23
1993 February	19	37.19 1993-02-26	35.37 1993-02-11	37.19 1993-02-01	37.19 1993-02-26	0.00	0.00	-4.89
1993 January	20	39.46 1993-01-08	34.92 1993-01-22	36.28 1993-01-04	36.28 1993-01-29	0.00	8.77	-3.75
1992 December	22	38.10 1992-12-01	34.92 1992-12-04	35.83 1992-12-01	36.51 1992-12-31	1.90	6.34	-2.54
1992 November	20	37.64 1992-11-27	31.75 1992-11-02	31.75 1992-11-02	36.28 1992-11-30	14.27	18.55	0.00
1992 October	22	33.56 1992-10-30	27.66 1992-10-20	29.02 1992-10-01	31.75 1992-10-30	9.41	15.64	-4.69
1992 September	21	30.39 1992-09-11	28.12 1992-09-25	30.05 1992-09-01	28.46 1992-09-30	-5.29	1.13	-6.42
1992 August	21	30.16 1992-08-19	28.34 1992-08-18	29.02 1992-08-03	29.08 1992-08-31	0.21	3.93	-2.34
1992 July	22	29.93 1992-07-02	27.66 1992-07-27	28.12 1992-07-01	28.97 1992-07-31	3.02	6.44	-1.64
1992 June	22	29.48 1992-06-30	25.85 1992-06-24	26.30 1992-06-01	28.80 1992-06-30	9.51	12.09	-1.71
1992 May	20	28.12 1992-05-07	25.85 1992-05-29	26.53 1992-05-01	25.85 1992-05-29	-2.56	5.99	-2.56
1992 April	21	29.93 1992-04-27	27.66 1992-04-29	28.80 1992-04-01	28.12 1992-04-30	-2.36	3.92	-3.96
1992 March	22	29.48 1992-03-17	27.66 1992-03-12	27.66 1992-03-02	28.34 1992-03-31	2.46	6.58	0.00
1992 February	19	29.48 1992-02-28	27.66 1992-02-27	28.34 1992-02-03	29.48 1992-02-28	4.02	4.02	-2.40
1992 January	22	28.80 1992-01-31	22.68 1992-01-02	22.68 1992-01-02	28.80 1992-01-31	26.98	26.98	0.00
1991 December	21	24.04 1991-12-31	20.52 1991-12-12	21.32 1991-12-02	22.68 1991-12-31	6.38	12.76	-3.75
1991 November	20	21.32 1991-11-29	19.95 1991-11-06	20.41 1991-11-01	21.32 1991-11-29	4.46	4.46	-2.25
1991 October	23	21.32 1991-10-03	19.95 1991-10-22	19.95 1991-10-01	20.41 1991-10-31	2.31	6.87	0.00
1991 September	20	21.54 1991-09-23	19.50 1991-09-09	19.50 1991-09-03	20.63 1991-09-30	5.79	10.46	0.00
1991 August	22	20.86 1991-08-28	19.50 1991-08-29	20.75 1991-08-01	20.41 1991-08-30	-1.64	0.53	-6.02
1991 July	22	20.86 1991-07-31	18.59 1991-07-02	19.50 1991-07-01	19.95 1991-07-31	2.31	6.97	-4.67
1991 June	20	20.41 1991-06-14	18.59 1991-06-10	20.41 1991-06-03	19.50 1991-06-28	-4.46	0.00	-8.92
1991 May	22	22.68 1991-05-16	17.23 1991-05-03	17.91 1991-05-01	20.41 1991-05-31	13.96	26.63	-3.80
1991 April	22	17.91 1991-04-30	16.33 1991-04-02	17.23 1991-04-01	17.91 1991-04-30	3.95	3.95	-5.22
1991 March	20	17.91 1991-03-13	15.87 1991-03-04	16.78 1991-03-01	16.33 1991-03-28	-2.68	6.73	-5.42
1991 February	19	17.46 1991-02-25	13.15 1991-02-05	13.83 1991-02-01	15.87 1991-02-28	14.75	26.25	-4.92
1991 January	22	13.83 1991-01-28	12.02 1991-01-09	12.93 1991-01-02	13.15 1991-01-31	1.70	6.96	-7.04
1990 December	20	14.06 1990-12-27	12.24 1990-12-28	13.38 1990-12-03	12.93 1990-12-31	-3.36	5.08	-8.52
1990 November	21	13.38 1990-11-30	12.36 1990-11-15	12.53 1990-11-01	13.38 1990-11-30	6.78	6.78	-1.36
1990 October	23	14.51 1990-10-03	12.41 1990-10-26	14.17 1990-10-01	12.53 1990-10-31	-11.57	2.40	-12.42
1990 September	19	15.87 1990-09-05	14.06 1990-09-24	14.74 1990-09-04	14.17 1990-09-28	-3.87	7.67	-4.61
1990 August	1	14.74 1990-08-31	14.74 1990-08-31	14.74 1990-08-31	14.74 1990-08-31	0.00	0.00	0.00

PRK Dividends

This table shows historical dividends paid by PRK.
There were at least 120 dividends paid by PRK.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.71	3.84		90.58				0.94
2020-11-19	1.02000	3.92	quaterly	91	2020-11-20	2020-12-10	2020-10-26	0.98
2020-08-20	1.02000	4.77	quaterly	91	2020-08-21	2020-09-10	2020-07-28	1.19
2020-05-21	1.02000	5.99	quaterly	91	2020-05-22	2020-06-10	2020-04-27	1.49
2020-02-20	1.22000	4.56	quaterly	98	2020-02-21	2020-03-10	2020-01-27	1.22
2019-11-14	1.01000	4.02	quaterly	91	2019-11-15	2019-12-10	2019-10-28	1.00
2019-08-15	1.01000	4.55	quaterly	91	2019-08-16	2019-09-10	2019-07-22	1.14
2019-05-16	1.01000	4.14	quaterly	91	2019-05-17	2019-06-10	2019-04-19	1.03
2019-02-14	0.20000	0.82	quaterly	91	2019-02-15	2019-03-08	2019-01-29	0.20
2018-11-15	0.96000	4.11	quaterly	91	2018-11-16	2018-12-10	2018-10-22	1.03
2018-08-16	0.96000	3.48	quaterly	91	2018-08-17	2018-09-10	2018-07-23	0.87
2018-05-17	0.25000	0.87	quaterly	91	2018-05-18	2018-06-08	2018-04-20	0.22
2018-02-15	0.94000	3.63	quaterly	91	2018-02-16	2018-03-09	2018-01-22	0.91
2017-11-16	0.94000	3.52	quaterly	92	2017-11-17	2017-12-08	2017-10-23	0.89
2017-08-16	0.94000	3.88	quaterly	91	2017-08-18	2017-09-08	2017-07-24	0.97
2017-05-17	0.94000	3.77	quaterly	91	2017-05-19	2017-06-09	2017-04-21	0.94
2017-02-15	0.94000	3.53	quaterly	91	2017-02-17	2017-03-10	2017-01-23	0.88
2016-11-16	0.94000	3.30	quaterly	91	2016-11-18	2016-12-09	2016-10-24	0.82
2016-08-17	0.94000	4.15	quaterly	91	2016-08-19	2016-09-09	2016-07-25	1.03
2016-05-18	0.94000	4.14	quaterly	91	2016-05-20	2016-06-10	2016-04-22	1.03
2016-02-17	0.94000	4.50	quaterly	91	2016-02-19	2016-03-10	2016-01-25	1.12
2015-11-18	0.94000	3.96	quaterly	91	2015-11-20	2015-12-10	2015-10-26	0.99
2015-08-19	0.94000	4.40	quaterly	91	2015-08-21	2015-09-10	2015-07-27	1.10
2015-05-20	0.94000	4.52	quaterly	91	2015-05-22	2015-06-10	2015-04-24	1.13
2015-02-18	0.94000	4.42	quaterly	91	2015-02-20	2015-03-10	2015-01-26	1.10
2014-11-19	0.94000	4.61	quaterly	91	2014-11-21	2014-12-10	2014-10-27	1.15
2014-08-20	0.94000	4.92	quaterly	91	2014-08-22	2014-09-10	2014-07-28	1.23
2014-05-21	0.94000	5.21	quaterly	91	2014-05-23	2014-06-10	2014-04-28	1.30
2014-02-19	0.94000	5.02	quaterly	91	2014-02-21	2014-03-10	2014-01-27	1.25
2013-11-20	0.94000	4.67	quaterly	91	2013-11-22	2013-12-10	2013-10-28	1.16
2013-08-21	0.94000	4.65	quaterly	93	2013-08-23	2013-09-10	2013-07-22	1.19
2013-05-20	0.94000	5.43	quaterly	89	2013-05-22	2013-06-10	2013-04-19	1.32
2013-02-20	0.94000	5.57	quaterly	92	2013-02-22	2013-03-08	2013-01-28	1.40
2012-11-20	0.94000	6.00	quaterly	92	2012-11-23	2012-12-07	2012-10-16	1.51
2012-08-20	0.94000	5.39	quaterly	91	2012-08-22	2012-09-07	2012-07-23	1.34
2012-05-21	0.94000	5.90	quaterly	89	2012-05-23	2012-06-08	2012-04-17	1.44
2012-02-22	0.94000	5.26	quaterly	93	2012-02-24	2012-03-09	2012-01-23	1.34
2011-11-21	0.94000	6.63	quaterly	91	2011-11-23	2011-12-09	2011-10-17	1.65
2011-08-22	0.94000	7.39	quaterly	91	2011-08-24	2011-09-09	2011-07-25	1.84
2011-05-23	0.94000	5.91	quaterly	89	2011-05-25	2011-06-10	2011-04-15	1.44
2011-02-23	0.94000	5.64	quaterly	93	2011-02-25	2011-03-10	2011-01-24	1.44
2010-11-22	0.94000	5.53	quaterly	91	2010-11-24	2010-12-10	2010-10-18	1.38
2010-08-23	0.94000	6.23	quaterly	91	2010-08-25	2010-09-10	2010-07-19	1.55
2010-05-24	0.94000	5.97	quaterly	89	2010-05-26	2010-06-10	2010-04-16	1.46
2010-02-24	0.94000	6.50	quaterly	93	2010-02-26	2010-03-10	2010-01-25	1.66
2009-11-23	0.94000	6.14	quaterly	91	2009-11-25	2009-12-10	2009-10-19	1.53
2009-08-24	0.94000	5.84	quaterly	94	2009-08-26	2009-09-10	2009-07-20	1.50
2009-05-22	0.94000	6.18	quaterly	87	2009-05-27	2009-06-10	2009-03-11	1.47
2009-02-24	0.94000	7.27	quaterly	92	2009-02-26	2009-03-10	2009-01-26	1.83
2008-11-24	0.95000	5.17	quaterly	94	2008-11-26	2008-12-10	2008-10-14	1.33
2008-08-22	0.94000	6.09	quaterly	91	2008-08-26	2008-09-10	2008-07-08	1.52
2008-05-23	0.94000	5.31	quaterly	92	2008-05-28	2008-06-10	2008-04-21	1.34
2008-02-21	0.94000	8.34	custom	66	2008-02-25	2008-03-10	2008-01-15	1.51
2007-12-17	0.94000	4.26	custom	122	2007-12-19	2008-01-03	2007-11-19	1.43
2007-08-17	0.93000	4.06	quaterly	91	2007-08-21	2007-09-07	2007-07-16	1.01
2007-05-18	0.93000	4.32	quaterly	91	2007-05-22	2007-06-08	2007-04-17	1.08
2007-02-16	0.93000	5.95	custom	58	2007-02-21	2007-03-09	2007-01-16	0.95
2006-12-20	0.93000	2.76	custom	124	2006-12-22	2007-01-03	2006-11-20	0.94
2006-08-18	0.92000	3.59	quaterly	91	2006-08-22	2006-09-08	2006-07-18	0.90
2006-05-19	0.92000	3.88	quaterly	91	2006-05-23	2006-06-09	2006-04-17	0.97
2006-02-17	0.92000	4.99	custom	63	2006-02-22	2006-03-10	2006-01-17	0.86
2005-12-16	0.92000	2.70	custom	114	2005-12-20	2006-01-03	2005-11-21	0.84
2005-08-24	0.90000	3.23	quaterly	96	2005-08-26	2005-09-09	2005-07-18	0.85
2005-05-20	0.90000	3.37	quaterly	92	2005-05-24	2005-06-10	2005-04-19	0.85
2005-02-17	0.90000	4.31	custom	64	2005-02-22	2005-03-10	2005-01-19	0.76
2004-12-15	0.90000	2.01	custom	117	2004-12-17	2005-01-03	2004-11-15	0.64
2004-08-20	0.83810	2.87	quaterly	92	2004-08-24	2004-09-10	2004-07-19	0.72
2004-05-20	0.83810	3.08	quaterly	91	2004-05-24	2004-06-10	2004-04-19	0.77
2004-02-19	0.83810	4.42	custom	64	2004-02-23	2004-03-10	2004-01-21	0.78
2003-12-17	0.83810	2.46	custom	118	2003-12-19	2004-01-02	2003-11-17	0.80
2003-08-21	0.79048	2.85	quaterly	92	2003-08-25	2003-09-10	2003-07-21	0.72
2003-05-21	0.79048	3.17	quaterly	91	2003-05-23	2003-06-10	2003-04-21	0.79
2003-02-19	0.79048	4.95	custom	63	2003-02-21	2003-03-10	2003-01-21	0.85
2002-12-18	0.79048	2.58	custom	119	2002-12-20	2003-01-02	2002-11-18	0.84
2002-08-21	0.72381	3.15	quaterly	91	2002-08-23	2002-09-10	2002-07-22	0.78
2002-05-22	0.72381	3.15	quaterly	91	2002-05-24	2002-06-10	2002-04-16	0.79
2002-02-20	0.72381	4.74	custom	63	2002-02-22	2002-03-08	2002-01-22	0.82
2001-12-19	0.72381	2.49	custom	119	2001-12-21	2002-01-02	2001-11-16	0.81
2001-08-22	0.67619	2.94	quaterly	91	2001-08-24	2001-09-10	2001-07-16	0.73
2001-05-23	0.67619	3.65	quaterly	91	2001-05-25	2001-06-08	2001-04-17	0.91
2001-02-21	0.67619	4.78	custom	63	2001-02-23	2001-03-09	2001-01-16	0.83
2000-12-20	0.67619	2.46	custom	119	2000-12-22	2001-01-02	2000-11-20	0.80
2000-08-23	0.61905	2.90	quaterly	91	2000-08-25	2000-09-08	2000-07-24	0.72
2000-05-24	0.61905	2.83	quaterly	98	2000-05-26	2000-06-09	2000-04-17	0.76
2000-02-16	0.61905	4.23	custom	57	2000-02-18	2000-03-10	2000-01-18	0.66
1999-12-21	0.61905	1.97	custom	118	1999-12-23	2000-01-03	1999-11-15	0.64
1999-08-25	0.54422	2.26	quaterly	98	1999-08-27	1999-09-10	1999-07-19	0.61
1999-05-19	0.54422	2.35	quaterly	98	1999-05-21	1999-06-10	1999-04-19	0.63
1999-02-10	0.54422	3.62	custom	63	1999-02-12	1999-03-10	1999-01-19	0.63
1998-12-09	0.54422	2.06	custom	112	1998-12-11	1999-01-04	1998-11-17	0.63
1998-08-19	0.43537	1.81	quaterly	98	1998-08-21	1998-09-10	1998-07-13	0.48
1998-05-13	0.43537	2.08	quaterly	91	1998-05-15	1998-06-10	1998-04-20	0.52
1998-02-11	0.43537	3.09	custom	65	1998-02-13	1998-03-10	1998-01-21	0.55
1997-12-08	0.43537	1.79	quaterly	110	1997-12-10	1998-01-02	1997-11-17	0.54
1997-08-20	0.36281	2.12	quaterly	98	1997-08-22	1997-09-10	1997-07-21	0.57
1997-05-14	0.36281	2.73	quaterly	91	1997-05-16	1997-06-10	1997-04-22	0.68
1997-02-12	0.36281	3.99	quaterly	70	1997-02-14	1997-03-10	1997-01-21	0.77
1996-12-04	0.36281	2.80	quaterly	105	1996-12-06	1997-01-02	1996-11-18	0.80
1996-08-21	0.31746	2.68	quaterly	98	1996-08-23	1996-09-10	1996-07-15	0.72
1996-05-15	0.31746	2.95	quaterly	91	1996-05-17	1996-06-10	1996-04-15	0.73
1996-02-14	0.31746	3.70	quaterly	70	1996-02-16	1996-03-11	1996-01-16	0.71
1995-12-06	0.31746	2.57	quaterly	105	1995-12-08	1996-01-02	1995-11-16	0.74
1995-08-23	0.27211	2.37	quaterly	100	1995-08-25	1995-09-08	1995-07-17	0.65
1995-05-15	0.27211	2.55	quaterly	91	1995-05-19	1995-06-09	1995-04-17	0.63
1995-02-13	0.27211	2.92	quaterly	70	1995-02-17	1995-03-10	-	0.56
1994-12-05	0.27211	2.61	quaterly	105	1994-12-09	1995-01-03	-	0.75
1994-08-22	0.20862	2.29	quaterly	98	1994-08-26	1994-09-09	-	0.62
1994-05-16	0.20408	2.60	quaterly	91	1994-05-20	1994-06-10	-	0.65
1994-02-14	0.20408	3.17	quaterly	70	1994-02-18	1994-03-10	-	0.61
1993-12-06	0.18141	1.72	custom	111	1993-12-10	1994-01-03	-	0.52
1993-08-17	0.18141	2.01	quaterly	92	1993-08-23	1993-09-10	-	0.51
1993-05-17	0.18141	2.04	quaterly	94	1993-05-21	1993-06-10	-	0.53
1993-02-12	0.18141	2.54	quaterly	70	1993-02-19	1993-03-10	-	0.49
1992-12-04	0.15873	1.48	quaterly	108	1992-12-10	1993-01-02	-	0.44
1992-08-18	0.15873	2.16	quaterly	92	1992-08-24	1992-09-10	-	0.54
1992-05-18	0.15873	2.38	quaterly	94	1992-05-22	1992-06-10	-	0.61
1992-02-14	0.15873	2.75	quaterly	72	1992-02-21	1992-03-10	-	0.54
1991-12-04	0.14966	2.47	quaterly	106	1991-12-10	1992-01-02	-	0.72
1991-08-20	0.14966	3.04	quaterly	92	1991-08-26	1991-09-10	-	0.77
1991-05-20	0.14966	2.88	quaterly	94	1991-05-24	1991-06-10	-	0.74
1991-02-15	0.14739	3.46	quaterly	0	1991-02-22	1991-03-11	-	0.89

PRK Stock Splits

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

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		10500	42000
2004-11-29	105:100	105	100	no
1999-12-01	100:105	100	105	yes
1994-08-15	1:2	1	2	yes
1991-05-13	1:2	1	2	yes

PRK Basic Information

Ticker, symbol:

PRK
Full title:

Park National Corp
First trading day:

1990-08-31
Last trading day:

2023-02-23
Total trading days:

8,183
Last close price:

127.63 (+1.00%)
Market cap:

1.78B
Stock Exchange:

NYSE American
Sector:

Finance
Industry:

Major Banks
PRK CEO:

Mr. David Trautman
Full-time employees:

1,907
Address:

50 N 3rd St
Newark Ohio
OHIO
43058-3500
Description:

Park National Corporation operates as the bank holding company for Park National Bank that provides commercial banking and trust services in Ohio, Northern Kentucky, North Carolina, and South Carolina. It offers deposits for demand, savings, and time accounts; trust and wealth management services; cash management services; safe deposit operations; electronic funds transfers; Internet and mobile banking solutions with bill pay service; credit cards; and various additional banking-related services for individual customers. The company also provides commercial loans, including financing for industrial and commercial properties, financing for equipment, inventory and accounts receivable, acquisition financing, and commercial leasing, as well as for consumer finance companies; commercial real estate loans comprising mortgage loans to developers and owners of commercial real estate; consumer loans, such as automobile loans and leases; consumer finance services; home equity lines of credit; and residential real estate and construction loans, as well as installment loans and commercial loans. In addition, it offers aircraft financing and asset management services. The company operates 125 financial service offices, including 138 automated teller machines. Park National Corporation was founded in 1908 and is headquartered in Newark, Ohio.
Website:

http://investor.parknationalcorp.com/
Phone number:

16143498451

Best intraday sessions of PRK

This table shows top 100 best intraday sessions of PRK.

Position	Date	Percentage
1	2008-10-10	22.23
2	2008-09-18	21.76
3	2009-03-12	19.46
4	2008-11-13	17.92
5	2009-03-23	17.27
6	2008-10-28	16.74
7	2008-07-17	16.19
8	2008-07-22	15.55
9	2008-07-16	14.97
10	2008-07-08	14.54
11	2008-10-16	14.38
12	2008-11-21	13.62
13	2008-12-05	13.08
14	2008-11-24	12.93
15	1992-11-02	11.40
16	1991-02-07	11.31
17	2009-04-21	11.19
18	1991-01-18	11.19
19	2020-03-16	11.00
20	2009-01-28	10.96
21	2008-01-23	10.89
22	2000-07-26	10.74
23	1992-11-27	10.67
24	2011-08-09	10.56
25	2008-09-16	10.38
26	1991-03-13	9.68
27	2007-08-16	9.67
28	2008-12-12	9.54
29	2008-12-03	9.20
30	2008-09-30	9.17
31	1990-10-17	9.14
32	2020-05-27	8.98
33	2009-02-02	8.98
34	1992-10-29	8.82
35	2020-04-29	8.77
36	2001-06-29	8.76
37	1990-12-19	8.74
38	2008-03-20	8.73
39	2020-03-17	8.64
40	1992-01-02	7.98
41	2006-01-31	7.97
42	2008-03-11	7.93
43	2020-04-21	7.91
44	2011-10-04	7.85
45	2020-03-30	7.84
46	2011-10-18	7.48
47	2000-06-30	7.39
48	2009-04-15	7.38
49	2008-04-16	7.29
50	2008-01-31	7.27
51	2001-03-27	7.21
52	1991-07-30	7.14
53	2009-05-26	7.11
54	2008-12-31	7.04
55	1992-01-06	7.00
56	2009-03-10	6.99
57	1991-08-08	6.97
58	2008-07-29	6.91
59	2009-02-24	6.90
60	2008-08-11	6.86
61	2020-03-13	6.81
62	1992-01-07	6.76
63	2009-04-09	6.70
64	2020-11-10	6.66
65	2009-02-06	6.65
66	1991-02-05	6.61
67	2008-01-22	6.52
68	2008-10-30	6.47
69	2009-05-18	6.46
70	2009-03-17	6.37
71	2010-04-19	6.34
72	2001-06-05	6.33
73	2001-06-01	6.29
74	2020-11-09	6.23
75	2007-09-18	6.22
76	2008-07-18	6.19
77	1992-05-20	6.15
78	2008-06-16	6.13
79	2022-10-13	6.11
80	2007-06-15	6.06
81	2020-03-26	6.05
82	2009-04-29	5.97
83	2010-03-22	5.96
84	2008-09-08	5.95
85	2009-01-21	5.84
86	1997-10-15	5.80
87	1999-12-07	5.79
88	2009-05-04	5.78
89	2008-08-14	5.76
90	1991-10-09	5.71
91	1999-12-14	5.70
92	2008-03-13	5.66
93	2009-12-18	5.61
94	2009-07-28	5.53
95	2015-09-18	5.49
96	2016-11-11	5.49
97	1991-01-10	5.45
98	2009-07-15	5.35
99	1992-01-03	5.35
100	2020-04-02	5.35

Worst intraday sessions of PRK

This table shows the worst 100 intraday sessions of PRK.

Position	Date	Percentage
1	2008-10-09	-18.48
2	2008-12-01	-15.26
3	2009-01-20	-13.57
4	2009-02-10	-11.84
5	2008-09-29	-10.98
6	2008-10-15	-10.68
7	2008-11-14	-10.63
8	2011-08-08	-10.62
9	2008-07-09	-10.25
10	2018-01-23	-9.64
11	2008-11-19	-9.21
12	1991-02-25	-9.11
13	2015-10-28	-8.93
14	2008-11-05	-8.88
15	2008-11-20	-8.87
16	2020-03-20	-8.36
17	2008-12-15	-8.23
18	2009-03-20	-8.17
19	2009-03-16	-8.06
20	2020-03-27	-7.99
21	1999-12-21	-7.96
22	1990-10-26	-7.94
23	2009-03-24	-7.92
24	2011-08-10	-7.91
25	2008-11-12	-7.88
26	2008-07-24	-7.80
27	2008-07-14	-7.71
28	2008-07-30	-7.31
29	2009-05-01	-7.24
30	2009-03-09	-7.19
31	2023-01-24	-7.11
32	2007-08-30	-7.03
33	2007-08-17	-6.73
34	1991-07-19	-6.66
35	2000-03-31	-6.57
36	2015-12-18	-6.48
37	2008-09-15	-6.35
38	2008-01-24	-6.26
39	2001-07-02	-6.23
40	1991-02-06	-6.20
41	1992-04-29	-6.17
42	2018-12-04	-6.12
43	2020-06-10	-6.11
44	2008-12-19	-6.10
45	2008-12-11	-5.90
46	1991-05-21	-5.86
47	2012-06-11	-5.78
48	2008-05-07	-5.76
49	2009-01-09	-5.76
50	2020-05-22	-5.68
51	2009-02-04	-5.68
52	1991-12-31	-5.66
53	2008-09-22	-5.63
54	2008-10-08	-5.59
55	2020-05-19	-5.57
56	2008-12-09	-5.53
57	2007-08-03	-5.53
58	2009-03-27	-5.53
59	2020-05-12	-5.51
60	2007-12-11	-5.47
61	2000-07-27	-5.46
62	1997-10-22	-5.45
63	2009-02-23	-5.44
64	2008-10-22	-5.43
65	1991-02-12	-5.42
66	1991-10-22	-5.41
67	2009-02-19	-5.41
68	1992-10-30	-5.39
69	2008-09-09	-5.35
70	1994-02-24	-5.32
71	1993-01-08	-5.29
72	2020-03-23	-5.27
73	1999-12-23	-5.23
74	2008-07-02	-5.16
75	2008-11-10	-5.15
76	2007-10-16	-5.15
77	1993-11-18	-5.12
78	2011-10-03	-5.12
79	1997-07-31	-5.10
80	1995-03-07	-5.10
81	2021-03-23	-5.07
82	2008-08-04	-5.02
83	2007-11-01	-5.01
84	2009-02-13	-5.00
85	1990-12-28	-5.00
86	2008-08-18	-4.99
87	2008-05-16	-4.98
88	2008-03-14	-4.93
89	1993-01-11	-4.89
90	2010-08-30	-4.89
91	2022-12-05	-4.85
92	2014-01-27	-4.85
93	2007-08-01	-4.76
94	1992-01-15	-4.76
95	2002-07-09	-4.75
96	2011-10-25	-4.73
97	1993-07-01	-4.70
98	2008-10-27	-4.68
99	2020-03-09	-4.67
100	2006-02-02	-4.66

Best after-hours sessions of PRK

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

Position	Date	Percentage
1	2020-07-29	20.01
2	2015-10-27	14.55
3	1991-07-02	9.79
4	2008-12-15	9.78
5	1991-01-24	9.14
6	2018-01-22	8.93
7	1991-12-26	8.72
8	2008-12-01	8.68
9	1990-11-15	8.25
10	1992-10-20	8.21
11	2011-09-22	7.86
12	1991-06-10	7.32
13	1991-06-13	7.14
14	1991-07-09	7.14
15	1991-07-19	7.14
16	2007-07-31	6.91
17	1993-07-09	6.67
18	1992-06-29	6.65
19	2009-03-09	6.47
20	1992-04-07	6.44
21	2007-08-29	6.38
22	1991-05-13	6.37
23	2020-03-12	6.32
24	1991-05-21	6.23
25	1990-09-04	6.17
26	2007-08-16	5.80
27	1991-02-28	5.73
28	1991-10-22	5.71
29	2008-09-18	5.67
30	2020-03-23	5.66
31	1991-05-20	5.65
32	1994-04-21	5.62
33	1994-03-24	5.62
34	1992-11-09	5.57
35	1992-09-15	5.57
36	1992-09-10	5.52
37	1991-03-28	5.51
38	2008-10-10	5.43
39	1993-11-05	5.39
40	1993-12-16	5.39
41	1993-10-22	5.35
42	2011-09-28	5.35
43	2020-05-22	5.32
44	2014-01-24	5.27
45	1991-01-02	5.26
46	1992-06-24	5.26
47	1993-01-22	5.18
48	1991-01-31	5.17
49	1993-02-11	5.15
50	1992-12-07	5.05
51	1993-09-07	5.05
52	2020-06-04	5.05
53	1992-01-16	5.00
54	1992-10-09	4.92
55	1992-03-12	4.92
56	2008-10-17	4.89
57	2020-05-15	4.77
58	1993-12-29	4.74
59	1991-08-29	4.67
60	1991-07-22	4.67
61	2009-01-20	4.58
62	1991-10-01	4.56
63	1991-10-18	4.56
64	1991-08-23	4.56
65	1991-09-16	4.56
66	1991-08-12	4.56
67	2008-10-13	4.51
68	2011-11-29	4.46
69	2008-07-11	4.41
70	2009-03-20	4.33
71	2011-11-25	4.23
72	1994-03-03	4.22
73	1994-04-05	4.22
74	1994-03-04	4.22
75	2020-11-06	4.11
76	2012-05-09	4.11
77	2009-04-08	4.08
78	2008-10-02	4.06
79	1993-10-27	4.05
80	1993-11-03	4.05
81	1991-07-31	4.01
82	2009-01-27	4.00
83	1991-04-12	3.95
84	1991-05-03	3.95
85	2020-03-09	3.91
86	1991-12-12	3.90
87	2009-03-25	3.89
88	1995-11-28	3.87
89	1992-12-21	3.80
90	2015-08-24	3.78
91	1991-02-07	3.77
92	1994-01-25	3.76
93	1991-01-09	3.74
94	1992-01-02	3.72
95	2018-10-23	3.71
96	2021-11-26	3.66
97	2009-02-10	3.63
98	1993-06-30	3.58
99	1994-03-15	3.44
100	1994-01-13	3.41

Worst after-hours sessions of PRK

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

Position	Date	Percentage
1	2020-03-13	-11.55
2	1990-10-12	-11.31
3	1991-01-16	-10.07
4	1991-01-08	-8.59
5	1990-09-05	-8.57
6	1990-12-03	-8.52
7	1991-01-18	-8.38
8	1991-03-13	-7.59
9	1991-07-29	-6.66
10	1991-07-08	-6.66
11	1991-07-10	-6.66
12	1991-06-14	-6.66
13	1991-06-05	-6.66
14	2008-10-23	-6.63
15	2007-08-10	-6.60
16	1991-08-28	-6.52
17	1991-03-05	-6.47
18	1992-05-07	-6.47
19	1991-05-22	-6.43
20	1991-10-03	-6.43
21	1992-11-02	-6.39
22	1992-01-23	-6.34
23	1992-01-09	-6.34
24	1992-07-22	-6.17
25	1992-02-28	-6.17
26	1992-04-20	-6.05
27	1991-08-07	-6.02
28	1992-09-11	-5.99
29	2008-09-12	-5.96
30	2020-01-27	-5.81
31	1992-05-26	-5.79
32	1992-04-30	-5.65
33	2020-10-27	-5.60
34	1991-11-05	-5.41
35	1994-03-31	-5.32
36	1994-03-16	-5.32
37	1992-09-04	-5.27
38	1991-09-23	-5.25
39	1994-01-04	-5.18
40	2018-10-22	-5.15
41	1993-12-17	-5.12
42	1993-11-10	-5.12
43	2016-06-23	-5.00
44	1993-01-19	-4.93
45	1995-07-27	-4.92
46	1991-01-28	-4.92
47	2000-06-07	-4.88
48	2008-10-20	-4.87
49	1992-01-10	-4.84
50	2020-03-31	-4.71
51	1992-10-07	-4.69
52	1991-07-01	-4.67
53	1992-03-17	-4.61
54	1993-12-30	-4.52
55	1991-06-11	-4.51
56	1991-07-23	-4.46
57	1991-06-04	-4.46
58	1991-08-22	-4.46
59	1991-08-30	-4.46
60	2016-04-22	-4.36
61	2020-04-29	-4.36
62	1991-08-09	-4.36
63	1991-10-07	-4.36
64	1991-09-25	-4.31
65	2008-10-07	-4.28
66	2020-06-10	-4.25
67	2012-12-20	-4.21
68	2011-10-31	-4.17
69	2008-09-25	-4.15
70	2020-03-17	-4.12
71	2007-06-14	-4.07
72	1994-03-01	-4.05
73	1994-04-08	-4.05
74	2009-03-27	-4.03
75	1991-03-15	-3.95
76	1992-11-03	-3.95
77	2020-03-11	-3.93
78	2011-10-24	-3.90
79	1991-09-04	-3.89
80	1993-10-29	-3.89
81	1993-11-04	-3.89
82	1992-02-18	-3.87
83	1993-10-26	-3.85
84	1993-06-09	-3.85
85	1991-04-03	-3.84
86	1992-09-22	-3.84
87	1992-08-27	-3.84
88	1991-05-01	-3.80
89	1993-05-10	-3.80
90	1993-06-21	-3.80
91	2008-11-13	-3.79
92	1992-08-17	-3.78
93	2020-11-24	-3.78
94	1991-12-06	-3.75
95	1993-07-12	-3.75
96	2020-03-06	-3.74
97	1995-11-27	-3.73
98	1993-02-05	-3.70
99	2011-11-18	-3.68
100	1990-09-13	-3.66

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:39:12

PRK information

Full title

Park National Corp
First trading day

1990-08-31
Last trading day

2023-02-23
Total trading days

8,183
Last close price

127.63 (+1.00%)
Market cap

1.78B
Stock Exchange

NYSE American
Sector

Finance
Industry

Major Banks
PRK CEO

Mr. David Trautman
Full-time employees

1,907
Address

50 N 3rd St
Newark Ohio
OHIO
43058-3500
Website

http://investor.parknationalcorp.com/
Phone number

16143498451
Description

Park National Corporation operates as the bank holding company for Park National Bank that provides commercial banking and trust services in Ohio, Northern Kentucky, North Carolina, and South Carolina. It offers deposits for demand, savings, and time accounts; trust and wealth management services; cash management services; safe deposit operations; electronic funds transfers; Internet and mobile banking solutions with bill pay service; credit cards; and various additional banking-related services for individual customers. The company also provides commercial loans, including financing for industrial and commercial properties, financing for equipment, inventory and accounts receivable, acquisition financing, and commercial leasing, as well as for consumer finance companies; commercial real estate loans comprising mortgage loans to developers and owners of commercial real estate; consumer loans, such as automobile loans and leases; consumer finance services; home equity lines of credit; and residential real estate and construction loans, as well as installment loans and commercial loans. In addition, it offers aircraft financing and asset management services. The company operates 125 financial service offices, including 138 automated teller machines. Park National Corporation was founded in 1908 and is headquartered in Newark, Ohio.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

186 -- 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...