RiverNorth/DoubleLine Strategic Opportunity Fund Inc NYSE:OPP Historical Prices

Below are the 1586 trading days of historical prices for OPP.

#	Exchange	Symbol	Date	Open	High	Low	Close
1586	NYSE	OPP	Tue, Jan 17, 2023	8.77	8.84	8.77	8.81
1585	NYSE	OPP	Fri, Jan 13, 2023	8.86	8.92	8.78	8.86
1584	NYSE	OPP	Thu, Jan 12, 2023	8.97	9.00	8.93	8.95
1583	NYSE	OPP	Wed, Jan 11, 2023	9.02	9.13	9.02	9.00
1582	NYSE	OPP	Tue, Jan 10, 2023	8.90	9.00	8.86	8.97
1581	NYSE	OPP	Mon, Jan 9, 2023	8.88	9.06	8.86	8.88
1580	NYSE	OPP	Fri, Jan 6, 2023	8.88	9.02	8.79	8.88
1579	NYSE	OPP	Thu, Jan 5, 2023	8.80	8.90	8.76	8.87
1578	NYSE	OPP	Wed, Jan 4, 2023	8.89	8.93	8.82	8.84
1577	NYSE	OPP	Tue, Jan 3, 2023	8.78	8.88	8.77	8.87
1576	NYSE	OPP	Fri, Dec 30, 2022	8.65	8.79	8.64	8.68
1575	NYSE	OPP	Thu, Dec 29, 2022	8.66	8.84	8.62	8.74
1574	NYSE	OPP	Wed, Dec 28, 2022	8.81	8.82	8.60	8.68
1573	NYSE	OPP	Tue, Dec 27, 2022	9.02	9.05	8.75	8.75
1572	NYSE	OPP	Fri, Dec 23, 2022	8.97	9.07	8.97	9.04
1571	NYSE	OPP	Thu, Dec 22, 2022	8.93	9.00	8.93	8.99
1570	NYSE	OPP	Wed, Dec 21, 2022	9.00	9.04	8.97	8.99
1569	NYSE	OPP	Tue, Dec 20, 2022	9.03	9.06	8.97	8.98
1568	NYSE	OPP	Mon, Dec 19, 2022	9.23	9.24	9.04	9.08
1567	NYSE	OPP	Fri, Dec 16, 2022	9.30	9.44	9.13	9.27
1566	NYSE	OPP	Thu, Dec 15, 2022	9.31	9.37	9.23	9.34
1565	NYSE	OPP	Wed, Dec 14, 2022	9.43	9.50	9.36	9.37
1564	NYSE	OPP	Tue, Dec 13, 2022	9.70	9.72	9.61	9.47
1563	NYSE	OPP	Mon, Dec 12, 2022	9.69	9.71	9.59	9.62
1562	NYSE	OPP	Fri, Dec 9, 2022	9.69	9.71	9.61	9.63
1561	NYSE	OPP	Thu, Dec 8, 2022	9.60	9.74	9.60	9.70
1560	NYSE	OPP	Wed, Dec 7, 2022	9.68	9.72	9.52	9.64
1559	NYSE	OPP	Tue, Dec 6, 2022	9.59	9.67	9.50	9.65
1558	NYSE	OPP	Mon, Dec 5, 2022	9.55	9.66	9.50	9.56
1557	NYSE	OPP	Fri, Dec 2, 2022	9.38	9.72	9.37	9.60
1556	NYSE	OPP	Thu, Dec 1, 2022	9.39	9.54	9.37	9.44
1555	NYSE	OPP	Wed, Nov 30, 2022	9.44	9.47	9.35	9.39
1554	NYSE	OPP	Tue, Nov 29, 2022	9.41	9.43	9.31	9.40
1553	NYSE	OPP	Mon, Nov 28, 2022	9.46	9.48	9.34	9.40
1552	NYSE	OPP	Fri, Nov 25, 2022	9.41	9.44	9.38	9.42
1551	NYSE	OPP	Wed, Nov 23, 2022	9.25	9.45	9.25	9.45
1550	NYSE	OPP	Tue, Nov 22, 2022	9.17	9.30	9.15	9.29
1549	NYSE	OPP	Mon, Nov 21, 2022	9.18	9.29	9.12	9.14
1548	NYSE	OPP	Fri, Nov 18, 2022	9.21	9.24	9.14	9.18
1547	NYSE	OPP	Thu, Nov 17, 2022	9.19	9.26	9.10	9.20
1546	NYSE	OPP	Wed, Nov 16, 2022	9.19	9.25	9.05	9.19
1545	NYSE	OPP	Tue, Nov 15, 2022	9.11	9.32	9.07	9.16
1544	NYSE	OPP	Mon, Nov 14, 2022	9.03	9.38	8.96	9.01
1543	NYSE	OPP	Fri, Nov 11, 2022	9.09	9.22	9.05	9.02
1542	NYSE	OPP	Thu, Nov 10, 2022	9.00	9.13	8.99	9.10
1541	NYSE	OPP	Wed, Nov 9, 2022	8.93	8.97	8.86	8.93
1540	NYSE	OPP	Tue, Nov 8, 2022	8.86	8.93	8.85	8.90
1539	NYSE	OPP	Mon, Nov 7, 2022	8.87	8.89	8.80	8.84
1538	NYSE	OPP	Fri, Nov 4, 2022	8.87	8.95	8.80	8.86
1537	NYSE	OPP	Thu, Nov 3, 2022	8.94	8.95	8.86	8.87
1536	NYSE	OPP	Wed, Nov 2, 2022	8.97	9.08	8.94	8.96
1535	NYSE	OPP	Tue, Nov 1, 2022	9.07	9.13	8.97	9.01
1534	NYSE	OPP	Mon, Oct 31, 2022	9.00	9.09	8.95	9.01
1533	NYSE	OPP	Fri, Oct 28, 2022	8.83	8.99	8.83	8.98
1532	NYSE	OPP	Thu, Oct 27, 2022	8.92	8.92	8.81	8.84
1531	NYSE	OPP	Wed, Oct 26, 2022	8.84	8.95	8.78	8.88
1530	NYSE	OPP	Tue, Oct 25, 2022	8.66	8.87	8.64	8.87
1529	NYSE	OPP	Mon, Oct 24, 2022	8.62	8.68	8.58	8.62
1528	NYSE	OPP	Fri, Oct 21, 2022	8.51	8.58	8.50	8.57
1527	NYSE	OPP	Thu, Oct 20, 2022	8.58	8.58	8.51	8.54
1526	NYSE	OPP	Wed, Oct 19, 2022	8.65	8.69	8.52	8.56
1525	NYSE	OPP	Tue, Oct 18, 2022	8.69	8.69	8.62	8.69
1524	NYSE	OPP	Mon, Oct 17, 2022	8.63	8.72	8.57	8.64
1523	NYSE	OPP	Fri, Oct 14, 2022	8.77	8.82	8.59	8.61
1522	NYSE	OPP	Thu, Oct 13, 2022	8.77	8.87	8.71	8.82
1521	NYSE	OPP	Wed, Oct 12, 2022	9.15	9.20	9.10	8.99
1520	NYSE	OPP	Tue, Oct 11, 2022	9.26	9.32	9.11	9.15
1519	NYSE	OPP	Mon, Oct 10, 2022	9.24	9.31	9.18	9.23
1518	NYSE	OPP	Fri, Oct 7, 2022	9.50	9.50	9.32	9.32
1517	NYSE	OPP	Thu, Oct 6, 2022	9.68	9.68	9.52	9.54
1516	NYSE	OPP	Wed, Oct 5, 2022	9.77	9.79	9.61	9.65
1515	NYSE	OPP	Tue, Oct 4, 2022	9.73	9.87	9.61	9.77
1514	NYSE	OPP	Mon, Oct 3, 2022	9.60	9.75	9.41	9.60
1513	NYSE	OPP	Fri, Sep 30, 2022	9.34	9.54	9.17	9.20
1512	NYSE	OPP	Thu, Sep 29, 2022	9.45	9.46	9.26	9.30
1511	NYSE	OPP	Wed, Sep 28, 2022	9.41	9.54	9.39	9.53
1510	NYSE	OPP	Tue, Sep 27, 2022	9.46	9.62	9.41	9.41
1509	NYSE	OPP	Mon, Sep 26, 2022	9.70	9.70	9.35	9.39
1508	NYSE	OPP	Fri, Sep 23, 2022	9.76	9.79	9.68	9.70
1507	NYSE	OPP	Thu, Sep 22, 2022	9.85	9.85	9.78	9.83
1506	NYSE	OPP	Wed, Sep 21, 2022	9.93	9.95	9.86	9.86
1505	NYSE	OPP	Tue, Sep 20, 2022	9.92	9.96	9.88	9.93
1504	NYSE	OPP	Mon, Sep 19, 2022	9.90	9.99	9.86	9.93
1503	NYSE	OPP	Fri, Sep 16, 2022	10.01	10.08	9.85	9.96
1502	NYSE	OPP	Thu, Sep 15, 2022	10.23	10.24	9.97	10.09
1501	NYSE	OPP	Wed, Sep 14, 2022	10.32	10.38	10.28	10.18
1500	NYSE	OPP	Tue, Sep 13, 2022	10.40	10.40	10.28	10.30
1499	NYSE	OPP	Mon, Sep 12, 2022	10.42	10.45	10.40	10.42
1498	NYSE	OPP	Fri, Sep 9, 2022	10.40	10.45	10.37	10.42
1497	NYSE	OPP	Thu, Sep 8, 2022	10.42	10.43	10.32	10.37
1496	NYSE	OPP	Wed, Sep 7, 2022	10.32	10.45	10.31	10.45
1495	NYSE	OPP	Tue, Sep 6, 2022	10.45	10.47	10.35	10.37
1494	NYSE	OPP	Fri, Sep 2, 2022	10.45	10.54	10.40	10.44
1493	NYSE	OPP	Thu, Sep 1, 2022	10.45	10.50	10.33	10.46
1492	NYSE	OPP	Wed, Aug 31, 2022	10.62	10.62	10.46	10.51
1491	NYSE	OPP	Tue, Aug 30, 2022	10.47	10.60	10.46	10.55
1490	NYSE	OPP	Mon, Aug 29, 2022	10.56	10.60	10.45	10.47
1489	NYSE	OPP	Fri, Aug 26, 2022	10.65	10.66	10.55	10.61
1488	NYSE	OPP	Thu, Aug 25, 2022	10.48	10.65	10.48	10.62
1487	NYSE	OPP	Wed, Aug 24, 2022	10.60	10.63	10.46	10.50
1486	NYSE	OPP	Tue, Aug 23, 2022	10.90	10.90	10.72	10.72
1485	NYSE	OPP	Mon, Aug 22, 2022	10.78	10.90	10.76	10.79
1484	NYSE	OPP	Fri, Aug 19, 2022	10.86	10.98	10.80	10.85
1483	NYSE	OPP	Thu, Aug 18, 2022	10.87	10.98	10.80	10.98
1482	NYSE	OPP	Wed, Aug 17, 2022	11.05	11.07	10.85	10.86
1481	NYSE	OPP	Tue, Aug 16, 2022	11.15	11.27	10.90	10.97
1480	NYSE	OPP	Mon, Aug 15, 2022	11.25	11.47	11.23	11.15
1479	NYSE	OPP	Fri, Aug 12, 2022	11.51	11.67	11.17	11.27
1478	NYSE	OPP	Thu, Aug 11, 2022	11.84	12.12	11.82	12.01
1477	NYSE	OPP	Wed, Aug 10, 2022	11.55	11.81	11.50	11.75
1476	NYSE	OPP	Tue, Aug 9, 2022	11.46	11.50	11.41	11.50
1475	NYSE	OPP	Mon, Aug 8, 2022	11.43	11.55	11.40	11.45
1474	NYSE	OPP	Fri, Aug 5, 2022	11.45	11.49	11.31	11.45
1473	NYSE	OPP	Thu, Aug 4, 2022	11.46	11.50	11.43	11.46
1472	NYSE	OPP	Wed, Aug 3, 2022	11.49	11.50	11.44	11.45
1471	NYSE	OPP	Tue, Aug 2, 2022	11.48	11.50	11.40	11.47
1470	NYSE	OPP	Mon, Aug 1, 2022	11.36	11.44	11.30	11.42
1469	NYSE	OPP	Fri, Jul 29, 2022	11.25	11.40	11.18	11.36
1468	NYSE	OPP	Thu, Jul 28, 2022	11.09	11.25	11.06	11.16
1467	NYSE	OPP	Wed, Jul 27, 2022	10.91	11.05	10.86	11.05
1466	NYSE	OPP	Tue, Jul 26, 2022	10.75	10.87	10.72	10.84
1465	NYSE	OPP	Mon, Jul 25, 2022	10.82	10.99	10.73	10.75
1464	NYSE	OPP	Fri, Jul 22, 2022	10.81	10.85	10.70	10.75
1463	NYSE	OPP	Thu, Jul 21, 2022	10.92	11.03	10.72	10.75
1462	NYSE	OPP	Wed, Jul 20, 2022	11.00	11.05	10.88	10.92
1461	NYSE	OPP	Tue, Jul 19, 2022	11.10	11.10	10.91	11.01
1460	NYSE	OPP	Mon, Jul 18, 2022	11.14	11.25	11.01	11.03
1459	NYSE	OPP	Fri, Jul 15, 2022	11.17	11.37	11.09	11.10
1458	NYSE	OPP	Thu, Jul 14, 2022	11.05	11.32	11.01	11.10
1457	NYSE	OPP	Wed, Jul 13, 2022	11.20	11.40	11.06	11.19
1456	NYSE	OPP	Tue, Jul 12, 2022	11.51	11.60	11.11	11.21
1455	NYSE	OPP	Mon, Jul 11, 2022	11.49	11.58	11.32	11.41
1454	NYSE	OPP	Fri, Jul 8, 2022	11.29	11.46	11.15	11.44
1453	NYSE	OPP	Thu, Jul 7, 2022	11.15	11.25	11.15	11.25
1452	NYSE	OPP	Wed, Jul 6, 2022	11.09	11.25	11.00	11.10
1451	NYSE	OPP	Tue, Jul 5, 2022	11.12	11.15	10.90	11.05
1450	NYSE	OPP	Fri, Jul 1, 2022	10.85	11.14	10.81	11.05
1449	NYSE	OPP	Thu, Jun 30, 2022	10.68	10.90	10.50	10.89
1448	NYSE	OPP	Wed, Jun 29, 2022	10.35	10.69	10.35	10.67
1447	NYSE	OPP	Tue, Jun 28, 2022	10.44	10.57	10.31	10.36
1446	NYSE	OPP	Mon, Jun 27, 2022	10.37	10.48	10.24	10.39
1445	NYSE	OPP	Fri, Jun 24, 2022	10.10	10.35	10.10	10.35
1444	NYSE	OPP	Thu, Jun 23, 2022	10.08	10.22	10.01	10.10
1443	NYSE	OPP	Wed, Jun 22, 2022	9.98	10.21	9.95	10.04
1442	NYSE	OPP	Tue, Jun 21, 2022	9.87	10.02	9.87	10.01
1441	NYSE	OPP	Fri, Jun 17, 2022	9.76	9.93	9.75	9.85
1440	NYSE	OPP	Thu, Jun 16, 2022	9.96	9.96	9.63	9.71
1439	NYSE	OPP	Wed, Jun 15, 2022	10.30	10.66	9.85	10.12
1438	NYSE	OPP	Tue, Jun 14, 2022	10.78	11.04	10.41	10.26
1437	NYSE	OPP	Mon, Jun 13, 2022	11.00	11.10	10.70	10.76
1436	NYSE	OPP	Fri, Jun 10, 2022	11.00	11.18	10.86	11.07
1435	NYSE	OPP	Thu, Jun 9, 2022	11.01	11.14	11.00	11.10
1434	NYSE	OPP	Wed, Jun 8, 2022	11.22	11.25	11.10	11.10
1433	NYSE	OPP	Tue, Jun 7, 2022	11.08	11.22	11.04	11.17
1432	NYSE	OPP	Mon, Jun 6, 2022	11.20	11.27	10.92	11.07
1431	NYSE	OPP	Fri, Jun 3, 2022	11.20	11.27	11.10	11.16
1430	NYSE	OPP	Thu, Jun 2, 2022	11.22	11.30	11.15	11.18
1429	NYSE	OPP	Wed, Jun 1, 2022	11.15	11.30	11.15	11.15
1428	NYSE	OPP	Tue, May 31, 2022	11.10	11.24	11.00	11.15
1427	NYSE	OPP	Fri, May 27, 2022	10.86	11.17	10.84	11.03
1426	NYSE	OPP	Thu, May 26, 2022	10.81	10.90	10.81	10.85
1425	NYSE	OPP	Wed, May 25, 2022	10.57	10.80	10.57	10.73
1424	NYSE	OPP	Tue, May 24, 2022	10.76	10.78	10.52	10.61
1423	NYSE	OPP	Mon, May 23, 2022	10.77	10.79	10.70	10.74
1422	NYSE	OPP	Fri, May 20, 2022	10.73	10.80	10.70	10.75
1421	NYSE	OPP	Thu, May 19, 2022	10.85	10.85	10.69	10.69
1420	NYSE	OPP	Wed, May 18, 2022	10.78	10.90	10.72	10.82
1419	NYSE	OPP	Tue, May 17, 2022	10.70	10.83	10.47	10.71
1418	NYSE	OPP	Mon, May 16, 2022	10.66	10.90	10.65	10.66
1417	NYSE	OPP	Fri, May 13, 2022	10.51	10.76	10.45	10.69
1416	NYSE	OPP	Thu, May 12, 2022	10.75	10.79	10.39	10.42
1415	NYSE	OPP	Wed, May 11, 2022	11.10	11.23	11.00	10.86
1414	NYSE	OPP	Tue, May 10, 2022	11.08	11.26	11.07	11.09
1413	NYSE	OPP	Mon, May 9, 2022	11.31	11.40	11.00	11.04
1412	NYSE	OPP	Fri, May 6, 2022	11.38	11.45	11.31	11.31
1411	NYSE	OPP	Thu, May 5, 2022	11.39	11.48	11.31	11.38
1410	NYSE	OPP	Wed, May 4, 2022	11.32	11.51	11.32	11.43
1409	NYSE	OPP	Tue, May 3, 2022	11.26	11.42	11.26	11.34
1408	NYSE	OPP	Mon, May 2, 2022	11.51	11.58	11.25	11.29
1407	NYSE	OPP	Fri, Apr 29, 2022	11.72	11.91	11.50	11.52
1406	NYSE	OPP	Thu, Apr 28, 2022	11.72	11.78	11.47	11.62
1405	NYSE	OPP	Wed, Apr 27, 2022	11.86	11.90	11.66	11.67
1404	NYSE	OPP	Tue, Apr 26, 2022	11.86	11.93	11.84	11.86
1403	NYSE	OPP	Mon, Apr 25, 2022	12.00	12.08	11.81	11.93
1402	NYSE	OPP	Fri, Apr 22, 2022	11.99	12.09	11.98	12.00
1401	NYSE	OPP	Thu, Apr 21, 2022	12.10	12.15	12.00	12.01
1400	NYSE	OPP	Wed, Apr 20, 2022	12.07	12.13	12.06	12.08
1399	NYSE	OPP	Tue, Apr 19, 2022	12.04	12.14	12.04	12.06
1398	NYSE	OPP	Mon, Apr 18, 2022	12.14	12.24	12.06	12.10
1397	NYSE	OPP	Thu, Apr 14, 2022	12.34	12.39	12.02	12.12
1396	NYSE	OPP	Wed, Apr 13, 2022	12.45	12.68	12.29	12.31
1395	NYSE	OPP	Tue, Apr 12, 2022	12.57	12.70	12.57	12.52
1394	NYSE	OPP	Mon, Apr 11, 2022	12.53	12.72	12.50	12.54
1393	NYSE	OPP	Fri, Apr 8, 2022	12.58	12.65	12.50	12.50
1392	NYSE	OPP	Thu, Apr 7, 2022	12.62	12.82	12.42	12.53
1391	NYSE	OPP	Wed, Apr 6, 2022	12.73	12.81	12.57	12.64
1390	NYSE	OPP	Tue, Apr 5, 2022	13.03	13.04	12.70	12.77
1389	NYSE	OPP	Mon, Apr 4, 2022	12.74	13.07	12.73	12.97
1388	NYSE	OPP	Fri, Apr 1, 2022	12.44	12.74	12.44	12.71
1387	NYSE	OPP	Thu, Mar 31, 2022	12.34	12.60	12.28	12.46
1386	NYSE	OPP	Wed, Mar 30, 2022	12.23	12.34	12.20	12.27
1385	NYSE	OPP	Tue, Mar 29, 2022	12.20	12.25	12.20	12.22
1384	NYSE	OPP	Mon, Mar 28, 2022	12.30	12.30	12.20	12.20
1383	NYSE	OPP	Fri, Mar 25, 2022	12.38	12.39	12.21	12.30
1382	NYSE	OPP	Thu, Mar 24, 2022	12.42	12.43	12.36	12.36
1381	NYSE	OPP	Wed, Mar 23, 2022	12.47	12.47	12.40	12.42
1380	NYSE	OPP	Tue, Mar 22, 2022	12.44	12.50	12.40	12.42
1379	NYSE	OPP	Mon, Mar 21, 2022	12.45	12.53	12.41	12.49
1378	NYSE	OPP	Fri, Mar 18, 2022	12.51	12.51	12.39	12.45
1377	NYSE	OPP	Thu, Mar 17, 2022	12.57	12.60	12.46	12.53
1376	NYSE	OPP	Wed, Mar 16, 2022	12.50	12.59	12.42	12.54
1375	NYSE	OPP	Tue, Mar 15, 2022	12.58	12.75	12.58	12.50
1374	NYSE	OPP	Mon, Mar 14, 2022	12.94	12.94	12.57	12.58
1373	NYSE	OPP	Fri, Mar 11, 2022	12.86	13.03	12.81	12.89
1372	NYSE	OPP	Thu, Mar 10, 2022	12.85	12.93	12.80	12.85
1371	NYSE	OPP	Wed, Mar 9, 2022	12.88	13.09	12.85	12.95
1370	NYSE	OPP	Tue, Mar 8, 2022	12.86	12.95	12.75	12.80
1369	NYSE	OPP	Mon, Mar 7, 2022	13.01	13.12	12.96	12.96
1368	NYSE	OPP	Fri, Mar 4, 2022	13.08	13.11	12.97	13.07
1367	NYSE	OPP	Thu, Mar 3, 2022	13.39	13.40	13.03	13.08
1366	NYSE	OPP	Wed, Mar 2, 2022	13.37	13.45	13.15	13.23
1365	NYSE	OPP	Tue, Mar 1, 2022	13.43	13.48	13.36	13.42
1364	NYSE	OPP	Mon, Feb 28, 2022	13.26	13.50	13.17	13.43
1363	NYSE	OPP	Fri, Feb 25, 2022	13.41	13.41	13.20	13.30
1362	NYSE	OPP	Thu, Feb 24, 2022	13.05	13.41	13.00	13.28
1361	NYSE	OPP	Wed, Feb 23, 2022	12.97	13.53	12.80	13.42
1360	NYSE	OPP	Tue, Feb 22, 2022	13.30	13.36	12.70	12.87
1359	NYSE	OPP	Fri, Feb 18, 2022	13.56	13.56	13.35	13.36
1358	NYSE	OPP	Thu, Feb 17, 2022	13.33	13.69	13.21	13.54
1357	NYSE	OPP	Wed, Feb 16, 2022	13.29	13.35	13.21	13.33
1356	NYSE	OPP	Tue, Feb 15, 2022	13.35	13.50	13.30	13.32
1355	NYSE	OPP	Mon, Feb 14, 2022	13.28	13.39	13.28	13.38
1354	NYSE	OPP	Fri, Feb 11, 2022	13.81	13.91	13.27	13.28
1353	NYSE	OPP	Thu, Feb 10, 2022	13.90	14.00	13.85	13.90
1352	NYSE	OPP	Wed, Feb 9, 2022	14.07	14.17	14.04	13.91
1351	NYSE	OPP	Tue, Feb 8, 2022	14.00	14.08	13.97	14.08
1350	NYSE	OPP	Mon, Feb 7, 2022	13.99	14.06	13.97	13.98
1349	NYSE	OPP	Fri, Feb 4, 2022	14.00	14.06	13.90	13.99
1348	NYSE	OPP	Thu, Feb 3, 2022	14.00	14.15	13.91	14.02
1347	NYSE	OPP	Wed, Feb 2, 2022	14.00	14.20	13.95	14.05
1346	NYSE	OPP	Tue, Feb 1, 2022	13.97	14.11	13.95	14.02
1345	NYSE	OPP	Mon, Jan 31, 2022	14.12	14.20	13.88	13.95
1344	NYSE	OPP	Fri, Jan 28, 2022	14.01	14.03	13.86	14.03
1343	NYSE	OPP	Thu, Jan 27, 2022	13.82	14.00	13.80	14.00
1342	NYSE	OPP	Wed, Jan 26, 2022	13.80	13.85	13.66	13.80
1341	NYSE	OPP	Tue, Jan 25, 2022	13.25	13.77	13.10	13.70
1340	NYSE	OPP	Mon, Jan 24, 2022	13.78	13.83	12.96	13.29
1339	NYSE	OPP	Fri, Jan 21, 2022	14.09	14.10	13.90	13.90
1338	NYSE	OPP	Thu, Jan 20, 2022	14.05	14.15	14.04	14.09
1337	NYSE	OPP	Wed, Jan 19, 2022	14.11	14.15	14.00	14.06
1336	NYSE	OPP	Tue, Jan 18, 2022	14.20	14.23	14.05	14.09
1335	NYSE	OPP	Fri, Jan 14, 2022	14.49	14.50	14.16	14.21
1334	NYSE	OPP	Thu, Jan 13, 2022	14.54	14.59	14.42	14.43
1333	NYSE	OPP	Wed, Jan 12, 2022	14.79	14.81	14.68	14.58
1332	NYSE	OPP	Tue, Jan 11, 2022	14.61	14.83	14.61	14.77
1331	NYSE	OPP	Mon, Jan 10, 2022	14.58	14.62	14.40	14.61
1330	NYSE	OPP	Fri, Jan 7, 2022	14.48	14.64	14.48	14.58
1329	NYSE	OPP	Thu, Jan 6, 2022	14.46	14.61	14.31	14.52
1328	NYSE	OPP	Wed, Jan 5, 2022	14.57	14.67	14.43	14.45
1327	NYSE	OPP	Tue, Jan 4, 2022	14.33	14.52	14.28	14.49
1326	NYSE	OPP	Mon, Jan 3, 2022	14.26	14.38	14.20	14.35
1325	NYSE	OPP	Fri, Dec 31, 2021	14.03	14.23	14.00	14.20
1324	NYSE	OPP	Thu, Dec 30, 2021	14.20	14.32	13.81	14.04
1323	NYSE	OPP	Wed, Dec 29, 2021	14.25	14.33	14.18	14.19
1322	NYSE	OPP	Tue, Dec 28, 2021	14.62	14.68	14.15	14.18
1321	NYSE	OPP	Mon, Dec 27, 2021	14.81	14.81	14.58	14.66
1320	NYSE	OPP	Thu, Dec 23, 2021	14.58	14.75	14.56	14.74
1319	NYSE	OPP	Wed, Dec 22, 2021	14.83	14.83	14.51	14.67
1318	NYSE	OPP	Tue, Dec 21, 2021	14.53	14.73	14.50	14.73
1317	NYSE	OPP	Mon, Dec 20, 2021	14.40	14.60	14.30	14.53
1316	NYSE	OPP	Fri, Dec 17, 2021	14.61	14.71	14.57	14.62
1315	NYSE	OPP	Thu, Dec 16, 2021	14.77	14.91	14.60	14.65
1314	NYSE	OPP	Wed, Dec 15, 2021	15.11	15.17	14.70	14.76
1313	NYSE	OPP	Tue, Dec 14, 2021	15.15	15.27	15.00	15.09
1312	NYSE	OPP	Mon, Dec 13, 2021	15.18	15.36	15.11	15.20
1311	NYSE	OPP	Fri, Dec 10, 2021	15.14	15.18	15.07	15.18
1310	NYSE	OPP	Thu, Dec 9, 2021	15.20	15.20	15.03	15.11
1309	NYSE	OPP	Wed, Dec 8, 2021	15.21	15.21	14.93	15.05
1308	NYSE	OPP	Tue, Dec 7, 2021	15.05	15.30	14.97	15.10
1307	NYSE	OPP	Mon, Dec 6, 2021	14.85	15.13	14.61	14.92
1306	NYSE	OPP	Fri, Dec 3, 2021	15.03	15.18	14.73	14.80
1305	NYSE	OPP	Thu, Dec 2, 2021	14.95	15.10	14.85	14.96
1304	NYSE	OPP	Wed, Dec 1, 2021	15.00	15.10	14.80	14.82
1303	NYSE	OPP	Tue, Nov 30, 2021	15.05	15.23	14.92	15.00
1302	NYSE	OPP	Mon, Nov 29, 2021	15.25	15.25	14.91	15.00
1301	NYSE	OPP	Fri, Nov 26, 2021	14.95	14.95	14.76	14.90
1300	NYSE	OPP	Wed, Nov 24, 2021	15.01	15.19	14.92	14.96
1299	NYSE	OPP	Tue, Nov 23, 2021	14.98	15.05	14.92	14.97
1298	NYSE	OPP	Mon, Nov 22, 2021	15.01	15.19	15.00	15.06
1297	NYSE	OPP	Fri, Nov 19, 2021	15.08	15.18	14.91	15.03
1296	NYSE	OPP	Thu, Nov 18, 2021	15.20	15.20	15.07	15.12
1295	NYSE	OPP	Wed, Nov 17, 2021	15.35	15.43	15.10	15.21
1294	NYSE	OPP	Tue, Nov 16, 2021	15.40	15.44	15.27	15.28
1293	NYSE	OPP	Mon, Nov 15, 2021	15.34	15.50	15.25	15.45
1292	NYSE	OPP	Fri, Nov 12, 2021	15.23	15.34	15.23	15.27
1291	NYSE	OPP	Thu, Nov 11, 2021	15.25	15.27	15.18	15.18
1290	NYSE	OPP	Wed, Nov 10, 2021	15.41	15.50	15.27	15.27
1289	NYSE	OPP	Tue, Nov 9, 2021	15.50	15.64	15.46	15.42
1288	NYSE	OPP	Mon, Nov 8, 2021	15.25	15.55	15.23	15.46
1287	NYSE	OPP	Fri, Nov 5, 2021	15.25	15.25	15.21	15.23
1286	NYSE	OPP	Thu, Nov 4, 2021	15.20	15.25	15.17	15.22
1285	NYSE	OPP	Wed, Nov 3, 2021	15.09	15.22	15.07	15.22
1284	NYSE	OPP	Tue, Nov 2, 2021	14.96	15.14	14.92	15.09
1283	NYSE	OPP	Mon, Nov 1, 2021	14.89	14.96	14.85	14.95
1282	NYSE	OPP	Fri, Oct 29, 2021	14.88	14.89	14.85	14.87
1281	NYSE	OPP	Thu, Oct 28, 2021	14.83	14.89	14.81	14.86
1280	NYSE	OPP	Wed, Oct 27, 2021	14.91	14.91	14.82	14.85
1279	NYSE	OPP	Tue, Oct 26, 2021	14.85	14.96	14.83	14.87
1278	NYSE	OPP	Mon, Oct 25, 2021	14.80	14.85	14.80	14.82
1277	NYSE	OPP	Fri, Oct 22, 2021	14.80	14.90	14.79	14.79
1276	NYSE	OPP	Thu, Oct 21, 2021	14.79	14.82	14.76	14.80
1275	NYSE	OPP	Wed, Oct 20, 2021	14.76	14.82	14.73	14.75
1274	NYSE	OPP	Tue, Oct 19, 2021	14.78	14.82	14.77	14.77
1273	NYSE	OPP	Mon, Oct 18, 2021	14.77	14.82	14.77	14.79
1272	NYSE	OPP	Fri, Oct 15, 2021	14.78	14.80	14.76	14.77
1271	NYSE	OPP	Thu, Oct 14, 2021	14.74	14.82	14.70	14.77
1270	NYSE	OPP	Wed, Oct 13, 2021	14.90	14.92	14.85	14.73
1269	NYSE	OPP	Tue, Oct 12, 2021	14.86	14.89	14.81	14.84
1268	NYSE	OPP	Mon, Oct 11, 2021	14.81	14.88	14.80	14.84
1267	NYSE	OPP	Fri, Oct 8, 2021	14.77	14.83	14.75	14.81
1266	NYSE	OPP	Thu, Oct 7, 2021	14.75	14.80	14.70	14.78
1265	NYSE	OPP	Wed, Oct 6, 2021	14.62	14.77	14.62	14.74
1264	NYSE	OPP	Tue, Oct 5, 2021	14.56	14.68	14.54	14.68
1263	NYSE	OPP	Mon, Oct 4, 2021	14.53	14.54	14.46	14.50
1262	NYSE	OPP	Fri, Oct 1, 2021	14.60	14.60	14.46	14.46
1261	NYSE	OPP	Thu, Sep 30, 2021	14.59	14.59	14.53	14.57
1260	NYSE	OPP	Wed, Sep 29, 2021	14.59	14.59	14.50	14.55
1259	NYSE	OPP	Tue, Sep 28, 2021	14.62	14.62	14.55	14.56
1258	NYSE	OPP	Mon, Sep 27, 2021	14.62	14.66	14.60	14.61
1257	NYSE	OPP	Fri, Sep 24, 2021	14.77	14.80	14.57	14.61
1256	NYSE	OPP	Thu, Sep 23, 2021	14.85	14.89	14.66	14.74
1255	NYSE	OPP	Wed, Sep 22, 2021	14.68	14.87	14.67	14.80
1254	NYSE	OPP	Tue, Sep 21, 2021	14.66	14.74	14.63	14.70
1253	NYSE	OPP	Mon, Sep 20, 2021	14.42	14.61	14.38	14.57
1252	NYSE	OPP	Fri, Sep 17, 2021	14.96	14.99	14.50	14.65
1251	NYSE	OPP	Thu, Sep 16, 2021	15.08	15.13	14.96	14.96
1250	NYSE	OPP	Wed, Sep 15, 2021	15.04	15.14	14.97	15.09
1249	NYSE	OPP	Tue, Sep 14, 2021	15.34	15.35	15.13	15.03
1248	NYSE	OPP	Mon, Sep 13, 2021	15.38	15.50	15.26	15.27
1247	NYSE	OPP	Fri, Sep 10, 2021	15.48	15.48	15.35	15.35
1246	NYSE	OPP	Thu, Sep 9, 2021	15.48	15.48	15.35	15.46
1245	NYSE	OPP	Wed, Sep 8, 2021	15.37	15.47	15.37	15.44
1244	NYSE	OPP	Tue, Sep 7, 2021	15.27	15.37	15.27	15.35
1243	NYSE	OPP	Fri, Sep 3, 2021	15.37	15.40	15.25	15.27
1242	NYSE	OPP	Thu, Sep 2, 2021	15.71	15.78	15.59	15.59
1241	NYSE	OPP	Wed, Sep 1, 2021	15.86	15.88	15.68	15.70
1240	NYSE	OPP	Tue, Aug 31, 2021	15.99	16.00	15.74	15.82
1239	NYSE	OPP	Mon, Aug 30, 2021	15.60	16.01	15.55	15.94
1238	NYSE	OPP	Fri, Aug 27, 2021	15.57	15.86	15.55	15.60
1237	NYSE	OPP	Thu, Aug 26, 2021	15.55	15.61	15.50	15.55
1236	NYSE	OPP	Wed, Aug 25, 2021	15.54	15.59	15.47	15.55
1235	NYSE	OPP	Tue, Aug 24, 2021	15.44	15.53	15.41	15.50
1234	NYSE	OPP	Mon, Aug 23, 2021	15.47	15.58	15.36	15.37
1233	NYSE	OPP	Fri, Aug 20, 2021	15.30	15.50	15.30	15.43
1232	NYSE	OPP	Thu, Aug 19, 2021	15.35	15.44	15.24	15.26
1231	NYSE	OPP	Wed, Aug 18, 2021	15.66	15.76	15.41	15.44
1230	NYSE	OPP	Tue, Aug 17, 2021	15.80	15.85	15.59	15.65
1229	NYSE	OPP	Mon, Aug 16, 2021	15.97	16.03	15.77	15.77
1228	NYSE	OPP	Fri, Aug 13, 2021	16.30	16.36	16.23	16.08
1227	NYSE	OPP	Thu, Aug 12, 2021	16.27	16.35	16.18	16.26
1226	NYSE	OPP	Wed, Aug 11, 2021	16.29	16.30	16.20	16.27
1225	NYSE	OPP	Tue, Aug 10, 2021	16.32	16.32	16.19	16.32
1224	NYSE	OPP	Mon, Aug 9, 2021	16.13	16.32	16.13	16.32
1223	NYSE	OPP	Fri, Aug 6, 2021	16.10	16.21	16.08	16.14
1222	NYSE	OPP	Thu, Aug 5, 2021	16.10	16.19	16.10	16.13
1221	NYSE	OPP	Wed, Aug 4, 2021	16.13	16.19	16.05	16.09
1220	NYSE	OPP	Tue, Aug 3, 2021	16.08	16.13	16.00	16.11
1219	NYSE	OPP	Mon, Aug 2, 2021	16.00	16.20	16.00	16.09
1218	NYSE	OPP	Fri, Jul 30, 2021	16.07	16.08	15.97	16.00
1217	NYSE	OPP	Thu, Jul 29, 2021	16.00	16.03	15.98	16.00
1216	NYSE	OPP	Wed, Jul 28, 2021	15.85	16.11	15.85	16.02
1215	NYSE	OPP	Tue, Jul 27, 2021	15.94	15.95	15.85	15.85
1214	NYSE	OPP	Mon, Jul 26, 2021	15.96	16.10	15.96	15.98
1213	NYSE	OPP	Fri, Jul 23, 2021	16.11	16.12	15.97	16.01
1212	NYSE	OPP	Thu, Jul 22, 2021	16.04	16.14	15.90	16.06
1211	NYSE	OPP	Wed, Jul 21, 2021	15.85	16.06	15.71	16.04
1210	NYSE	OPP	Tue, Jul 20, 2021	15.38	15.77	15.35	15.77
1209	NYSE	OPP	Mon, Jul 19, 2021	15.77	15.85	15.22	15.29
1208	NYSE	OPP	Fri, Jul 16, 2021	15.92	16.22	15.84	15.86
1207	NYSE	OPP	Thu, Jul 15, 2021	16.10	16.19	15.90	15.91
1206	NYSE	OPP	Wed, Jul 14, 2021	16.28	16.28	16.18	16.04
1205	NYSE	OPP	Tue, Jul 13, 2021	16.24	16.29	16.05	16.18
1204	NYSE	OPP	Mon, Jul 12, 2021	16.13	16.31	16.08	16.17
1203	NYSE	OPP	Fri, Jul 9, 2021	16.04	16.11	16.00	16.09
1202	NYSE	OPP	Thu, Jul 8, 2021	16.00	16.04	15.97	16.01
1201	NYSE	OPP	Wed, Jul 7, 2021	16.04	16.04	15.94	16.04
1200	NYSE	OPP	Tue, Jul 6, 2021	15.90	16.04	15.74	15.94
1199	NYSE	OPP	Fri, Jul 2, 2021	15.59	15.77	15.57	15.71
1198	NYSE	OPP	Thu, Jul 1, 2021	15.53	15.67	15.48	15.59
1197	NYSE	OPP	Wed, Jun 30, 2021	15.61	15.62	15.48	15.58
1196	NYSE	OPP	Tue, Jun 29, 2021	15.55	15.62	15.50	15.55
1195	NYSE	OPP	Mon, Jun 28, 2021	15.57	15.65	15.45	15.50
1194	NYSE	OPP	Fri, Jun 25, 2021	15.65	15.70	15.48	15.52
1193	NYSE	OPP	Thu, Jun 24, 2021	15.58	15.79	15.58	15.71
1192	NYSE	OPP	Wed, Jun 23, 2021	15.53	15.65	15.49	15.55
1191	NYSE	OPP	Tue, Jun 22, 2021	15.49	15.60	15.49	15.55
1190	NYSE	OPP	Mon, Jun 21, 2021	15.58	15.62	15.45	15.49
1189	NYSE	OPP	Fri, Jun 18, 2021	15.54	15.57	15.50	15.53
1188	NYSE	OPP	Thu, Jun 17, 2021	15.57	15.62	15.49	15.54
1187	NYSE	OPP	Wed, Jun 16, 2021	15.70	15.72	15.60	15.65
1186	NYSE	OPP	Tue, Jun 15, 2021	15.71	15.77	15.65	15.75
1185	NYSE	OPP	Mon, Jun 14, 2021	15.89	15.96	15.80	15.79
1184	NYSE	OPP	Fri, Jun 11, 2021	15.69	15.94	15.66	15.85
1183	NYSE	OPP	Thu, Jun 10, 2021	15.81	15.87	15.62	15.64
1182	NYSE	OPP	Wed, Jun 9, 2021	15.91	15.95	15.75	15.81
1181	NYSE	OPP	Tue, Jun 8, 2021	15.90	15.96	15.71	15.81
1180	NYSE	OPP	Mon, Jun 7, 2021	15.62	15.84	15.58	15.79
1179	NYSE	OPP	Fri, Jun 4, 2021	15.52	15.68	15.50	15.66
1178	NYSE	OPP	Thu, Jun 3, 2021	15.50	15.65	15.50	15.50
1177	NYSE	OPP	Wed, Jun 2, 2021	15.53	15.62	15.50	15.54
1176	NYSE	OPP	Tue, Jun 1, 2021	15.56	15.60	15.50	15.53
1175	NYSE	OPP	Fri, May 28, 2021	15.56	15.58	15.45	15.55
1174	NYSE	OPP	Thu, May 27, 2021	15.52	15.57	15.52	15.57
1173	NYSE	OPP	Wed, May 26, 2021	15.51	15.55	15.42	15.54
1172	NYSE	OPP	Tue, May 25, 2021	15.49	15.52	15.41	15.52
1171	NYSE	OPP	Mon, May 24, 2021	15.29	15.47	15.29	15.41
1170	NYSE	OPP	Fri, May 21, 2021	15.43	15.43	15.16	15.26
1169	NYSE	OPP	Thu, May 20, 2021	15.30	15.40	15.27	15.32
1168	NYSE	OPP	Wed, May 19, 2021	15.30	15.40	15.11	15.28
1167	NYSE	OPP	Tue, May 18, 2021	15.40	15.40	15.24	15.28
1166	NYSE	OPP	Mon, May 17, 2021	15.47	15.48	15.34	15.38
1165	NYSE	OPP	Fri, May 14, 2021	15.45	15.45	15.30	15.41
1164	NYSE	OPP	Thu, May 13, 2021	15.19	15.45	15.19	15.44
1163	NYSE	OPP	Wed, May 12, 2021	15.58	15.58	15.21	15.28
1162	NYSE	OPP	Tue, May 11, 2021	15.50	15.62	15.45	15.58
1161	NYSE	OPP	Mon, May 10, 2021	15.44	15.63	15.40	15.50
1160	NYSE	OPP	Fri, May 7, 2021	15.39	15.42	15.30	15.39
1159	NYSE	OPP	Thu, May 6, 2021	15.39	15.39	15.31	15.33
1158	NYSE	OPP	Wed, May 5, 2021	15.34	15.39	15.30	15.34
1157	NYSE	OPP	Tue, May 4, 2021	15.38	15.39	15.26	15.29
1156	NYSE	OPP	Mon, May 3, 2021	15.35	15.38	15.26	15.26
1155	NYSE	OPP	Fri, Apr 30, 2021	15.32	15.35	15.28	15.32
1154	NYSE	OPP	Thu, Apr 29, 2021	15.26	15.30	15.21	15.26
1153	NYSE	OPP	Wed, Apr 28, 2021	15.34	15.35	15.22	15.28
1152	NYSE	OPP	Tue, Apr 27, 2021	15.25	15.34	15.24	15.31
1151	NYSE	OPP	Mon, Apr 26, 2021	15.23	15.30	15.16	15.20
1150	NYSE	OPP	Fri, Apr 23, 2021	15.17	15.21	15.10	15.19
1149	NYSE	OPP	Thu, Apr 22, 2021	15.05	15.12	15.05	15.12
1148	NYSE	OPP	Wed, Apr 21, 2021	14.95	15.12	14.94	15.04
1147	NYSE	OPP	Tue, Apr 20, 2021	14.88	15.20	14.86	14.98
1146	NYSE	OPP	Mon, Apr 19, 2021	14.97	15.07	14.85	14.86
1145	NYSE	OPP	Fri, Apr 16, 2021	15.22	15.22	14.90	14.99
1144	NYSE	OPP	Thu, Apr 15, 2021	15.18	15.26	15.15	15.22
1143	NYSE	OPP	Wed, Apr 14, 2021	15.29	15.36	15.26	15.16
1142	NYSE	OPP	Tue, Apr 13, 2021	15.30	15.35	15.23	15.30
1141	NYSE	OPP	Mon, Apr 12, 2021	15.35	15.46	15.31	15.33
1140	NYSE	OPP	Fri, Apr 9, 2021	15.32	15.43	15.30	15.35
1139	NYSE	OPP	Thu, Apr 8, 2021	15.27	15.31	15.03	15.28
1138	NYSE	OPP	Wed, Apr 7, 2021	15.26	15.31	15.15	15.27
1137	NYSE	OPP	Tue, Apr 6, 2021	15.07	15.30	15.05	15.27
1136	NYSE	OPP	Mon, Apr 5, 2021	15.06	15.06	14.88	15.05
1135	NYSE	OPP	Thu, Apr 1, 2021	15.20	15.26	14.96	15.07
1134	NYSE	OPP	Wed, Mar 31, 2021	14.98	15.35	14.95	15.10
1133	NYSE	OPP	Tue, Mar 30, 2021	14.88	14.93	14.80	14.93
1132	NYSE	OPP	Mon, Mar 29, 2021	14.82	14.98	14.77	14.78
1131	NYSE	OPP	Fri, Mar 26, 2021	14.90	14.96	14.77	14.91
1130	NYSE	OPP	Thu, Mar 25, 2021	14.94	14.98	14.78	14.80
1129	NYSE	OPP	Wed, Mar 24, 2021	14.90	14.99	14.87	14.91
1128	NYSE	OPP	Tue, Mar 23, 2021	14.92	15.03	14.87	14.91
1127	NYSE	OPP	Mon, Mar 22, 2021	14.95	15.11	14.86	15.03
1126	NYSE	OPP	Fri, Mar 19, 2021	14.80	14.96	14.79	14.91
1125	NYSE	OPP	Thu, Mar 18, 2021	14.98	15.02	14.74	14.78
1124	NYSE	OPP	Wed, Mar 17, 2021	14.99	15.01	14.83	14.99
1123	NYSE	OPP	Tue, Mar 16, 2021	15.18	15.18	14.93	15.02
1122	NYSE	OPP	Mon, Mar 15, 2021	15.15	15.30	15.14	15.06
1121	NYSE	OPP	Fri, Mar 12, 2021	15.07	15.23	15.07	15.13
1120	NYSE	OPP	Thu, Mar 11, 2021	15.05	15.19	15.02	15.07
1119	NYSE	OPP	Wed, Mar 10, 2021	14.95	15.05	14.95	15.03
1118	NYSE	OPP	Tue, Mar 9, 2021	14.99	15.18	14.95	14.95
1117	NYSE	OPP	Mon, Mar 8, 2021	14.74	15.00	14.74	14.96
1116	NYSE	OPP	Fri, Mar 5, 2021	14.70	14.94	14.70	14.74
1115	NYSE	OPP	Thu, Mar 4, 2021	14.92	15.01	14.66	14.71
1114	NYSE	OPP	Wed, Mar 3, 2021	14.99	15.01	14.95	14.96
1113	NYSE	OPP	Tue, Mar 2, 2021	14.75	15.01	14.75	14.95
1112	NYSE	OPP	Mon, Mar 1, 2021	14.80	14.88	14.73	14.75
1111	NYSE	OPP	Fri, Feb 26, 2021	14.91	14.91	14.56	14.74
1110	NYSE	OPP	Thu, Feb 25, 2021	14.80	14.96	14.65	14.85
1109	NYSE	OPP	Wed, Feb 24, 2021	14.80	14.99	14.74	14.95
1108	NYSE	OPP	Tue, Feb 23, 2021	14.77	14.82	14.61	14.80
1107	NYSE	OPP	Mon, Feb 22, 2021	14.71	14.77	14.66	14.74
1106	NYSE	OPP	Fri, Feb 19, 2021	14.70	14.73	14.67	14.69
1105	NYSE	OPP	Thu, Feb 18, 2021	14.69	14.72	14.60	14.65
1104	NYSE	OPP	Wed, Feb 17, 2021	14.74	14.74	14.60	14.66
1103	NYSE	OPP	Tue, Feb 16, 2021	14.71	14.73	14.60	14.69
1102	NYSE	OPP	Fri, Feb 12, 2021	14.73	14.80	14.68	14.71
1101	NYSE	OPP	Thu, Feb 11, 2021	14.74	14.75	14.54	14.73
1100	NYSE	OPP	Wed, Feb 10, 2021	14.82	14.96	14.63	14.74
1099	NYSE	OPP	Tue, Feb 9, 2021	14.94	15.00	14.89	14.81
1098	NYSE	OPP	Mon, Feb 8, 2021	14.95	15.10	14.85	14.94
1097	NYSE	OPP	Fri, Feb 5, 2021	14.85	14.95	14.81	14.95
1096	NYSE	OPP	Thu, Feb 4, 2021	14.80	14.85	14.78	14.84
1095	NYSE	OPP	Wed, Feb 3, 2021	14.74	14.81	14.72	14.79
1094	NYSE	OPP	Tue, Feb 2, 2021	14.58	14.84	14.58	14.74
1093	NYSE	OPP	Mon, Feb 1, 2021	14.55	14.68	14.44	14.59
1092	NYSE	OPP	Fri, Jan 29, 2021	14.56	14.56	14.36	14.45
1091	NYSE	OPP	Thu, Jan 28, 2021	14.38	14.50	14.38	14.49
1090	NYSE	OPP	Wed, Jan 27, 2021	14.35	14.44	14.29	14.33
1089	NYSE	OPP	Tue, Jan 26, 2021	14.44	14.45	14.34	14.36
1088	NYSE	OPP	Mon, Jan 25, 2021	14.44	14.49	14.32	14.38
1087	NYSE	OPP	Fri, Jan 22, 2021	14.44	14.48	14.41	14.45
1086	NYSE	OPP	Thu, Jan 21, 2021	14.49	14.53	14.41	14.43
1085	NYSE	OPP	Wed, Jan 20, 2021	14.49	14.64	14.49	14.57
1084	NYSE	OPP	Tue, Jan 19, 2021	14.30	14.56	14.30	14.47
1083	NYSE	OPP	Fri, Jan 15, 2021	14.49	14.53	14.16	14.24
1082	NYSE	OPP	Thu, Jan 14, 2021	14.38	14.49	14.32	14.45
1081	NYSE	OPP	Wed, Jan 13, 2021	14.64	14.68	14.53	14.43
1080	NYSE	OPP	Tue, Jan 12, 2021	14.49	14.60	14.44	14.57
1079	NYSE	OPP	Mon, Jan 11, 2021	14.50	14.56	14.40	14.42
1078	NYSE	OPP	Fri, Jan 8, 2021	14.57	14.63	14.45	14.53
1077	NYSE	OPP	Thu, Jan 7, 2021	14.52	14.70	14.51	14.57
1076	NYSE	OPP	Wed, Jan 6, 2021	14.40	14.55	14.40	14.49
1075	NYSE	OPP	Tue, Jan 5, 2021	14.40	14.49	14.31	14.40
1074	NYSE	OPP	Mon, Jan 4, 2021	14.29	14.40	14.16	14.37
1073	NYSE	OPP	Thu, Dec 31, 2020	14.46	14.46	14.25	14.32
1072	NYSE	OPP	Wed, Dec 30, 2020	14.34	14.50	14.34	14.36
1071	NYSE	OPP	Tue, Dec 29, 2020	14.28	14.36	14.26	14.35
1070	NYSE	OPP	Mon, Dec 28, 2020	14.17	14.44	14.15	14.24
1069	NYSE	OPP	Thu, Dec 24, 2020	14.30	14.30	14.16	14.20
1068	NYSE	OPP	Wed, Dec 23, 2020	14.40	14.40	14.15	14.20
1067	NYSE	OPP	Tue, Dec 22, 2020	14.22	14.43	14.17	14.33
1066	NYSE	OPP	Mon, Dec 21, 2020	14.25	14.35	14.24	14.28
1065	NYSE	OPP	Fri, Dec 18, 2020	14.43	14.47	14.35	14.38
1064	NYSE	OPP	Thu, Dec 17, 2020	14.27	14.55	14.23	14.43
1063	NYSE	OPP	Wed, Dec 16, 2020	14.45	14.51	14.10	14.33
1062	NYSE	OPP	Tue, Dec 15, 2020	14.71	14.85	14.57	14.57
1061	NYSE	OPP	Mon, Dec 14, 2020	14.75	14.75	14.56	14.59
1060	NYSE	OPP	Fri, Dec 11, 2020	14.56	14.71	14.41	14.66
1059	NYSE	OPP	Thu, Dec 10, 2020	14.52	14.76	14.52	14.64
1058	NYSE	OPP	Wed, Dec 9, 2020	14.67	14.80	14.50	14.52
1057	NYSE	OPP	Tue, Dec 8, 2020	14.50	14.71	14.50	14.58
1056	NYSE	OPP	Mon, Dec 7, 2020	14.49	14.64	14.45	14.47
1055	NYSE	OPP	Fri, Dec 4, 2020	14.50	14.64	14.44	14.49
1054	NYSE	OPP	Thu, Dec 3, 2020	14.41	14.65	14.30	14.44
1053	NYSE	OPP	Wed, Dec 2, 2020	14.32	14.49	14.28	14.44
1052	NYSE	OPP	Tue, Dec 1, 2020	14.25	14.40	14.25	14.30
1051	NYSE	OPP	Mon, Nov 30, 2020	14.45	14.46	14.14	14.23
1050	NYSE	OPP	Fri, Nov 27, 2020	14.35	14.47	14.35	14.39
1049	NYSE	OPP	Wed, Nov 25, 2020	14.23	14.40	14.23	14.29
1048	NYSE	OPP	Tue, Nov 24, 2020	14.16	14.42	14.16	14.20
1047	NYSE	OPP	Mon, Nov 23, 2020	14.10	14.23	14.09	14.17
1046	NYSE	OPP	Fri, Nov 20, 2020	14.10	14.13	14.06	14.09
1045	NYSE	OPP	Thu, Nov 19, 2020	14.01	14.10	14.00	14.10
1044	NYSE	OPP	Wed, Nov 18, 2020	14.00	14.08	14.00	14.06
1043	NYSE	OPP	Tue, Nov 17, 2020	13.97	14.10	13.91	14.06
1042	NYSE	OPP	Mon, Nov 16, 2020	13.98	14.12	13.90	14.04
1041	NYSE	OPP	Fri, Nov 13, 2020	13.93	14.05	13.89	13.98
1040	NYSE	OPP	Thu, Nov 12, 2020	13.73	14.03	13.72	13.86
1039	NYSE	OPP	Wed, Nov 11, 2020	13.99	14.08	13.84	13.77
1038	NYSE	OPP	Tue, Nov 10, 2020	13.75	13.98	13.75	13.96
1037	NYSE	OPP	Mon, Nov 9, 2020	13.98	13.98	13.65	13.75
1036	NYSE	OPP	Fri, Nov 6, 2020	13.68	13.84	13.65	13.71
1035	NYSE	OPP	Thu, Nov 5, 2020	13.58	13.85	13.58	13.76
1034	NYSE	OPP	Wed, Nov 4, 2020	13.39	13.65	13.33	13.57
1033	NYSE	OPP	Tue, Nov 3, 2020	13.38	13.54	13.35	13.39
1032	NYSE	OPP	Mon, Nov 2, 2020	13.38	13.60	13.33	13.42
1031	NYSE	OPP	Fri, Oct 30, 2020	13.66	13.71	13.30	13.42
1030	NYSE	OPP	Thu, Oct 29, 2020	13.43	13.60	13.42	13.59
1029	NYSE	OPP	Wed, Oct 28, 2020	13.60	13.61	13.41	13.49
1028	NYSE	OPP	Tue, Oct 27, 2020	13.60	13.75	13.52	13.65
1027	NYSE	OPP	Mon, Oct 26, 2020	13.58	13.75	13.53	13.53
1026	NYSE	OPP	Fri, Oct 23, 2020	13.65	13.82	13.58	13.68
1025	NYSE	OPP	Thu, Oct 22, 2020	13.70	13.74	13.66	13.66
1024	NYSE	OPP	Wed, Oct 21, 2020	13.69	13.81	13.69	13.70
1023	NYSE	OPP	Tue, Oct 20, 2020	13.80	13.82	13.67	13.76
1022	NYSE	OPP	Mon, Oct 19, 2020	13.81	13.88	13.61	13.85
1021	NYSE	OPP	Fri, Oct 16, 2020	13.87	13.95	13.81	13.87
1020	NYSE	OPP	Thu, Oct 15, 2020	13.84	13.99	12.92	13.87
1019	NYSE	OPP	Wed, Oct 14, 2020	14.06	14.10	13.96	13.85
1018	NYSE	OPP	Tue, Oct 13, 2020	14.03	14.13	14.03	14.10
1017	NYSE	OPP	Mon, Oct 12, 2020	14.12	14.15	14.06	14.11
1016	NYSE	OPP	Fri, Oct 9, 2020	14.08	14.15	14.08	14.11
1015	NYSE	OPP	Thu, Oct 8, 2020	14.05	14.14	14.02	14.12
1014	NYSE	OPP	Wed, Oct 7, 2020	13.96	14.14	13.96	14.04
1013	NYSE	OPP	Tue, Oct 6, 2020	13.86	14.15	13.86	13.96
1012	NYSE	OPP	Mon, Oct 5, 2020	13.85	13.96	13.85	13.88
1011	NYSE	OPP	Fri, Oct 2, 2020	13.85	13.94	13.80	13.92
1010	NYSE	OPP	Thu, Oct 1, 2020	13.81	13.92	13.80	13.88
1009	NYSE	OPP	Wed, Sep 30, 2020	13.74	13.87	13.72	13.72
1008	NYSE	OPP	Tue, Sep 29, 2020	13.88	13.95	13.62	13.67
1007	NYSE	OPP	Mon, Sep 28, 2020	13.93	13.99	13.93	13.97
1006	NYSE	OPP	Fri, Sep 25, 2020	13.80	13.93	13.80	13.88
1005	NYSE	OPP	Thu, Sep 24, 2020	13.65	13.87	13.65	13.85
1004	NYSE	OPP	Wed, Sep 23, 2020	13.78	14.04	13.78	13.85
1003	NYSE	OPP	Tue, Sep 22, 2020	13.73	13.82	13.66	13.78
1002	NYSE	OPP	Mon, Sep 21, 2020	13.65	13.88	13.60	13.83
1001	NYSE	OPP	Fri, Sep 18, 2020	13.90	14.00	13.85	13.85
1000	NYSE	OPP	Thu, Sep 17, 2020	13.86	14.01	13.86	13.92
999	NYSE	OPP	Wed, Sep 16, 2020	14.29	14.29	13.66	13.99
998	NYSE	OPP	Tue, Sep 15, 2020	14.27	14.37	14.05	14.15
997	NYSE	OPP	Mon, Sep 14, 2020	14.38	14.48	14.32	14.21
996	NYSE	OPP	Fri, Sep 11, 2020	14.25	14.38	14.22	14.38
995	NYSE	OPP	Thu, Sep 10, 2020	14.27	14.32	14.26	14.30
994	NYSE	OPP	Wed, Sep 9, 2020	14.22	14.28	14.16	14.25
993	NYSE	OPP	Tue, Sep 8, 2020	14.15	14.18	14.12	14.16
992	NYSE	OPP	Fri, Sep 4, 2020	14.06	14.25	14.06	14.20
991	NYSE	OPP	Thu, Sep 3, 2020	14.04	14.15	14.04	14.08
990	NYSE	OPP	Wed, Sep 2, 2020	14.05	14.25	14.03	14.04
989	NYSE	OPP	Tue, Sep 1, 2020	14.20	14.30	14.03	13.95
988	NYSE	OPP	Mon, Aug 31, 2020	14.21	14.39	14.18	14.20
987	NYSE	OPP	Fri, Aug 28, 2020	14.10	14.24	14.10	14.13
986	NYSE	OPP	Thu, Aug 27, 2020	14.22	14.23	14.10	14.10
985	NYSE	OPP	Wed, Aug 26, 2020	14.13	14.25	14.13	14.20
984	NYSE	OPP	Tue, Aug 25, 2020	14.18	14.25	14.10	14.20
983	NYSE	OPP	Mon, Aug 24, 2020	14.32	14.32	14.13	14.21
982	NYSE	OPP	Fri, Aug 21, 2020	14.40	14.43	14.25	14.38
981	NYSE	OPP	Thu, Aug 20, 2020	14.29	14.50	14.23	14.44
980	NYSE	OPP	Wed, Aug 19, 2020	14.10	14.30	14.07	14.25
979	NYSE	OPP	Tue, Aug 18, 2020	14.08	14.15	14.00	14.11
978	NYSE	OPP	Mon, Aug 17, 2020	14.14	14.26	14.04	14.06
977	NYSE	OPP	Fri, Aug 14, 2020	14.36	14.36	14.08	14.14
976	NYSE	OPP	Thu, Aug 13, 2020	14.31	14.60	14.28	14.51
975	NYSE	OPP	Wed, Aug 12, 2020	14.55	14.58	14.48	14.33
974	NYSE	OPP	Tue, Aug 11, 2020	14.55	14.65	14.46	14.46
973	NYSE	OPP	Mon, Aug 10, 2020	14.55	14.62	14.53	14.58
972	NYSE	OPP	Fri, Aug 7, 2020	14.41	14.74	14.41	14.59
971	NYSE	OPP	Thu, Aug 6, 2020	14.38	14.59	14.38	14.47
970	NYSE	OPP	Wed, Aug 5, 2020	14.35	14.54	14.33	14.34
969	NYSE	OPP	Tue, Aug 4, 2020	14.30	14.38	14.15	14.33
968	NYSE	OPP	Mon, Aug 3, 2020	14.28	14.39	14.20	14.28
967	NYSE	OPP	Fri, Jul 31, 2020	14.38	14.48	14.22	14.25
966	NYSE	OPP	Thu, Jul 30, 2020	14.13	14.39	14.13	14.27
965	NYSE	OPP	Wed, Jul 29, 2020	14.03	14.22	14.03	14.10
964	NYSE	OPP	Tue, Jul 28, 2020	14.12	14.12	14.04	14.05
963	NYSE	OPP	Mon, Jul 27, 2020	14.08	14.08	14.00	14.07
962	NYSE	OPP	Fri, Jul 24, 2020	14.10	14.14	14.06	14.08
961	NYSE	OPP	Thu, Jul 23, 2020	14.07	14.12	14.05	14.06
960	NYSE	OPP	Wed, Jul 22, 2020	14.01	14.13	14.01	14.10
959	NYSE	OPP	Tue, Jul 21, 2020	14.03	14.07	13.99	13.99
958	NYSE	OPP	Mon, Jul 20, 2020	14.10	14.22	14.00	14.03
957	NYSE	OPP	Fri, Jul 17, 2020	14.22	14.25	14.12	14.12
956	NYSE	OPP	Thu, Jul 16, 2020	14.25	14.25	14.13	14.18
955	NYSE	OPP	Wed, Jul 15, 2020	14.29	14.48	14.24	14.26
954	NYSE	OPP	Tue, Jul 14, 2020	14.28	14.31	14.13	14.21
953	NYSE	OPP	Mon, Jul 13, 2020	14.22	14.31	14.22	14.25
952	NYSE	OPP	Fri, Jul 10, 2020	14.24	14.38	14.21	14.25
951	NYSE	OPP	Thu, Jul 9, 2020	14.26	14.26	14.16	14.24
950	NYSE	OPP	Wed, Jul 8, 2020	14.23	14.35	14.16	14.19
949	NYSE	OPP	Tue, Jul 7, 2020	14.23	14.29	14.11	14.13
948	NYSE	OPP	Mon, Jul 6, 2020	14.16	14.24	14.05	14.22
947	NYSE	OPP	Thu, Jul 2, 2020	14.10	14.26	14.02	14.02
946	NYSE	OPP	Wed, Jul 1, 2020	14.06	14.14	13.99	14.10
945	NYSE	OPP	Tue, Jun 30, 2020	13.99	14.09	13.91	13.91
944	NYSE	OPP	Mon, Jun 29, 2020	13.91	13.96	13.82	13.93
943	NYSE	OPP	Fri, Jun 26, 2020	14.03	14.12	13.88	13.92
942	NYSE	OPP	Thu, Jun 25, 2020	13.91	14.05	13.91	14.01
941	NYSE	OPP	Wed, Jun 24, 2020	14.00	14.08	13.93	14.00
940	NYSE	OPP	Tue, Jun 23, 2020	14.00	14.10	13.93	14.02
939	NYSE	OPP	Mon, Jun 22, 2020	13.88	14.06	13.85	14.03
938	NYSE	OPP	Fri, Jun 19, 2020	14.01	14.09	13.98	13.99
937	NYSE	OPP	Thu, Jun 18, 2020	14.00	14.13	14.00	14.00
936	NYSE	OPP	Wed, Jun 17, 2020	14.09	14.20	14.02	14.08
935	NYSE	OPP	Tue, Jun 16, 2020	14.01	14.23	13.86	14.11
934	NYSE	OPP	Mon, Jun 15, 2020	14.00	14.00	13.80	13.91
933	NYSE	OPP	Fri, Jun 12, 2020	14.09	14.48	14.09	14.04
932	NYSE	OPP	Thu, Jun 11, 2020	14.21	14.27	13.63	13.95
931	NYSE	OPP	Wed, Jun 10, 2020	14.22	14.47	14.19	14.40
930	NYSE	OPP	Tue, Jun 9, 2020	14.38	14.95	14.30	14.32
929	NYSE	OPP	Mon, Jun 8, 2020	14.45	14.70	14.38	14.49
928	NYSE	OPP	Fri, Jun 5, 2020	14.28	14.46	14.16	14.28
927	NYSE	OPP	Thu, Jun 4, 2020	14.23	14.23	14.14	14.18
926	NYSE	OPP	Wed, Jun 3, 2020	14.14	14.49	14.14	14.21
925	NYSE	OPP	Tue, Jun 2, 2020	14.17	14.25	14.05	14.13
924	NYSE	OPP	Mon, Jun 1, 2020	13.75	14.15	13.75	14.02
923	NYSE	OPP	Fri, May 29, 2020	13.80	13.91	13.66	13.84
922	NYSE	OPP	Thu, May 28, 2020	13.46	13.86	13.46	13.73
921	NYSE	OPP	Wed, May 27, 2020	13.38	13.45	13.35	13.42
920	NYSE	OPP	Tue, May 26, 2020	13.17	13.55	13.17	13.28
919	NYSE	OPP	Fri, May 22, 2020	13.03	13.13	12.92	13.13
918	NYSE	OPP	Thu, May 21, 2020	13.00	13.12	12.94	13.12
917	NYSE	OPP	Wed, May 20, 2020	12.94	13.19	12.93	13.02
916	NYSE	OPP	Tue, May 19, 2020	12.91	13.20	12.81	12.95
915	NYSE	OPP	Mon, May 18, 2020	13.00	13.27	12.92	13.04
914	NYSE	OPP	Fri, May 15, 2020	12.57	12.87	12.15	12.77
913	NYSE	OPP	Thu, May 14, 2020	12.87	12.88	12.50	12.72
912	NYSE	OPP	Wed, May 13, 2020	13.34	13.34	13.05	12.96
911	NYSE	OPP	Tue, May 12, 2020	13.20	13.33	13.04	13.27
910	NYSE	OPP	Mon, May 11, 2020	13.14	13.24	13.07	13.10
909	NYSE	OPP	Fri, May 8, 2020	13.11	13.25	13.01	13.13
908	NYSE	OPP	Thu, May 7, 2020	13.23	13.23	13.04	13.12
907	NYSE	OPP	Wed, May 6, 2020	13.15	13.19	12.92	13.12
906	NYSE	OPP	Tue, May 5, 2020	13.08	13.19	13.03	13.05
905	NYSE	OPP	Mon, May 4, 2020	13.22	13.40	13.06	13.08
904	NYSE	OPP	Fri, May 1, 2020	12.96	13.49	12.96	13.30
903	NYSE	OPP	Thu, Apr 30, 2020	13.21	13.57	13.10	13.31
902	NYSE	OPP	Wed, Apr 29, 2020	12.91	13.31	12.68	13.00
901	NYSE	OPP	Tue, Apr 28, 2020	12.73	12.91	12.46	12.63
900	NYSE	OPP	Mon, Apr 27, 2020	13.05	13.14	12.66	12.74
899	NYSE	OPP	Fri, Apr 24, 2020	12.65	12.99	12.64	12.98
898	NYSE	OPP	Thu, Apr 23, 2020	12.75	12.91	12.56	12.62
897	NYSE	OPP	Wed, Apr 22, 2020	12.89	12.93	12.63	12.80
896	NYSE	OPP	Tue, Apr 21, 2020	12.94	12.94	12.72	12.72
895	NYSE	OPP	Mon, Apr 20, 2020	12.89	13.28	12.89	12.97
894	NYSE	OPP	Fri, Apr 17, 2020	13.02	13.13	12.72	13.05
893	NYSE	OPP	Thu, Apr 16, 2020	12.89	13.01	12.75	12.86
892	NYSE	OPP	Wed, Apr 15, 2020	12.85	13.04	12.80	13.00
891	NYSE	OPP	Tue, Apr 14, 2020	13.32	13.61	13.20	13.16
890	NYSE	OPP	Mon, Apr 13, 2020	13.17	13.23	12.45	13.19
889	NYSE	OPP	Thu, Apr 9, 2020	13.46	13.54	13.09	13.31
888	NYSE	OPP	Wed, Apr 8, 2020	13.04	13.31	12.97	13.13
887	NYSE	OPP	Tue, Apr 7, 2020	12.89	13.14	12.75	13.00
886	NYSE	OPP	Mon, Apr 6, 2020	12.39	12.94	12.37	12.84
885	NYSE	OPP	Fri, Apr 3, 2020	12.35	12.35	12.05	12.29
884	NYSE	OPP	Thu, Apr 2, 2020	12.00	12.32	12.00	12.24
883	NYSE	OPP	Wed, Apr 1, 2020	12.50	12.51	11.58	12.18
882	NYSE	OPP	Tue, Mar 31, 2020	12.70	12.84	12.58	12.80
881	NYSE	OPP	Mon, Mar 30, 2020	12.37	12.81	12.37	12.70
880	NYSE	OPP	Fri, Mar 27, 2020	11.98	12.40	11.90	12.37
879	NYSE	OPP	Thu, Mar 26, 2020	12.41	12.65	12.32	12.44
878	NYSE	OPP	Wed, Mar 25, 2020	12.21	12.52	11.86	12.51
877	NYSE	OPP	Tue, Mar 24, 2020	12.18	12.42	12.18	12.35
876	NYSE	OPP	Mon, Mar 23, 2020	12.29	12.65	11.21	12.00
875	NYSE	OPP	Fri, Mar 20, 2020	12.29	12.88	12.24	12.74
874	NYSE	OPP	Thu, Mar 19, 2020	10.65	12.44	10.65	11.95
873	NYSE	OPP	Wed, Mar 18, 2020	12.81	12.87	10.56	10.88
872	NYSE	OPP	Tue, Mar 17, 2020	13.53	13.53	12.65	12.90
871	NYSE	OPP	Mon, Mar 16, 2020	12.60	13.76	12.48	13.30
870	NYSE	OPP	Fri, Mar 13, 2020	14.16	14.74	14.05	14.20
869	NYSE	OPP	Thu, Mar 12, 2020	14.81	15.20	13.47	13.90
868	NYSE	OPP	Wed, Mar 11, 2020	16.27	16.27	15.61	15.65
867	NYSE	OPP	Tue, Mar 10, 2020	16.13	16.27	16.00	16.27
866	NYSE	OPP	Mon, Mar 9, 2020	16.11	16.15	15.84	15.92
865	NYSE	OPP	Fri, Mar 6, 2020	16.41	16.70	16.41	16.59
864	NYSE	OPP	Thu, Mar 5, 2020	16.71	16.77	16.51	16.57
863	NYSE	OPP	Wed, Mar 4, 2020	16.60	16.80	16.58	16.74
862	NYSE	OPP	Tue, Mar 3, 2020	16.62	17.17	16.49	16.49
861	NYSE	OPP	Mon, Mar 2, 2020	16.21	16.62	16.19	16.62
860	NYSE	OPP	Fri, Feb 28, 2020	16.15	16.24	15.92	16.19
859	NYSE	OPP	Thu, Feb 27, 2020	16.41	16.47	16.12	16.31
858	NYSE	OPP	Wed, Feb 26, 2020	16.65	16.88	16.50	16.55
857	NYSE	OPP	Tue, Feb 25, 2020	16.53	16.77	16.46	16.64
856	NYSE	OPP	Mon, Feb 24, 2020	16.71	16.76	16.51	16.52
855	NYSE	OPP	Fri, Feb 21, 2020	16.80	16.83	16.71	16.73
854	NYSE	OPP	Thu, Feb 20, 2020	16.92	16.93	16.77	16.87
853	NYSE	OPP	Wed, Feb 19, 2020	17.00	17.00	16.88	16.95
852	NYSE	OPP	Tue, Feb 18, 2020	16.95	16.96	16.91	16.94
851	NYSE	OPP	Fri, Feb 14, 2020	16.97	17.02	16.91	16.95
850	NYSE	OPP	Thu, Feb 13, 2020	16.84	16.91	16.84	16.87
849	NYSE	OPP	Wed, Feb 12, 2020	16.93	17.03	16.93	16.85
848	NYSE	OPP	Tue, Feb 11, 2020	17.06	17.12	16.83	16.89
847	NYSE	OPP	Mon, Feb 10, 2020	16.94	17.05	16.94	17.05
846	NYSE	OPP	Fri, Feb 7, 2020	16.95	16.98	16.90	16.93
845	NYSE	OPP	Thu, Feb 6, 2020	16.95	16.95	16.89	16.94
844	NYSE	OPP	Wed, Feb 5, 2020	16.90	16.99	16.86	16.95
843	NYSE	OPP	Tue, Feb 4, 2020	16.93	16.99	16.83	16.93
842	NYSE	OPP	Mon, Feb 3, 2020	16.80	16.92	16.80	16.90
841	NYSE	OPP	Fri, Jan 31, 2020	16.71	16.80	16.68	16.79
840	NYSE	OPP	Thu, Jan 30, 2020	16.65	16.72	16.59	16.71
839	NYSE	OPP	Wed, Jan 29, 2020	16.57	16.69	16.57	16.65
838	NYSE	OPP	Tue, Jan 28, 2020	16.58	16.64	16.51	16.58
837	NYSE	OPP	Mon, Jan 27, 2020	16.54	16.54	16.41	16.51
836	NYSE	OPP	Fri, Jan 24, 2020	16.57	16.65	16.55	16.55
835	NYSE	OPP	Thu, Jan 23, 2020	16.58	16.62	16.55	16.57
834	NYSE	OPP	Wed, Jan 22, 2020	16.61	16.64	16.58	16.59
833	NYSE	OPP	Tue, Jan 21, 2020	16.55	16.62	16.55	16.59
832	NYSE	OPP	Fri, Jan 17, 2020	16.65	16.68	16.56	16.59
831	NYSE	OPP	Thu, Jan 16, 2020	16.64	16.81	16.61	16.68
830	NYSE	OPP	Wed, Jan 15, 2020	16.79	16.83	16.71	16.62
829	NYSE	OPP	Tue, Jan 14, 2020	16.63	16.80	16.63	16.78
828	NYSE	OPP	Mon, Jan 13, 2020	16.58	16.70	16.58	16.66
827	NYSE	OPP	Fri, Jan 10, 2020	16.58	16.60	16.55	16.59
826	NYSE	OPP	Thu, Jan 9, 2020	16.56	16.63	16.52	16.58
825	NYSE	OPP	Wed, Jan 8, 2020	16.49	16.60	16.49	16.55
824	NYSE	OPP	Tue, Jan 7, 2020	16.52	16.61	16.45	16.48
823	NYSE	OPP	Mon, Jan 6, 2020	16.45	16.50	16.42	16.50
822	NYSE	OPP	Fri, Jan 3, 2020	16.44	16.48	16.34	16.44
821	NYSE	OPP	Thu, Jan 2, 2020	16.43	16.45	16.35	16.44
820	NYSE	OPP	Tue, Dec 31, 2019	16.23	16.44	16.21	16.43
819	NYSE	OPP	Mon, Dec 30, 2019	16.23	16.25	16.20	16.24
818	NYSE	OPP	Fri, Dec 27, 2019	16.19	16.24	16.14	16.19
817	NYSE	OPP	Thu, Dec 26, 2019	16.07	16.22	16.07	16.22
816	NYSE	OPP	Tue, Dec 24, 2019	16.05	16.10	16.02	16.07
815	NYSE	OPP	Mon, Dec 23, 2019	16.05	16.15	16.01	16.03
814	NYSE	OPP	Fri, Dec 20, 2019	16.12	16.16	16.06	16.09
813	NYSE	OPP	Thu, Dec 19, 2019	16.15	16.20	16.08	16.12
812	NYSE	OPP	Wed, Dec 18, 2019	16.20	16.22	16.12	16.15
811	NYSE	OPP	Tue, Dec 17, 2019	16.18	16.25	16.14	16.21
810	NYSE	OPP	Mon, Dec 16, 2019	16.29	16.32	16.24	16.25
809	NYSE	OPP	Fri, Dec 13, 2019	16.25	16.26	16.13	16.25
808	NYSE	OPP	Thu, Dec 12, 2019	16.23	16.25	16.14	16.22
807	NYSE	OPP	Wed, Dec 11, 2019	16.32	16.35	16.22	16.24
806	NYSE	OPP	Tue, Dec 10, 2019	16.61	16.65	16.46	16.30
805	NYSE	OPP	Mon, Dec 9, 2019	16.55	16.59	16.51	16.59
804	NYSE	OPP	Fri, Dec 6, 2019	16.59	16.59	16.47	16.51
803	NYSE	OPP	Thu, Dec 5, 2019	16.62	16.62	16.52	16.58
802	NYSE	OPP	Wed, Dec 4, 2019	16.46	16.59	16.44	16.59
801	NYSE	OPP	Tue, Dec 3, 2019	16.52	16.57	16.43	16.43
800	NYSE	OPP	Mon, Dec 2, 2019	16.50	16.53	16.41	16.52
799	NYSE	OPP	Fri, Nov 29, 2019	16.50	16.50	16.41	16.46
798	NYSE	OPP	Wed, Nov 27, 2019	16.34	16.53	16.34	16.50
797	NYSE	OPP	Tue, Nov 26, 2019	16.46	16.48	16.31	16.45
796	NYSE	OPP	Mon, Nov 25, 2019	16.69	16.70	16.46	16.46
795	NYSE	OPP	Fri, Nov 22, 2019	16.66	16.66	16.53	16.63
794	NYSE	OPP	Thu, Nov 21, 2019	16.52	16.70	16.44	16.66
793	NYSE	OPP	Wed, Nov 20, 2019	16.35	16.58	16.32	16.48
792	NYSE	OPP	Tue, Nov 19, 2019	16.40	16.57	16.40	16.47
791	NYSE	OPP	Mon, Nov 18, 2019	16.53	16.58	16.38	16.40
790	NYSE	OPP	Fri, Nov 15, 2019	16.55	16.68	16.52	16.53
789	NYSE	OPP	Thu, Nov 14, 2019	16.80	16.85	16.50	16.63
788	NYSE	OPP	Wed, Nov 13, 2019	16.62	16.83	16.58	16.79
787	NYSE	OPP	Tue, Nov 12, 2019	17.15	17.15	16.87	16.74
786	NYSE	OPP	Mon, Nov 11, 2019	17.10	17.17	16.93	17.17
785	NYSE	OPP	Fri, Nov 8, 2019	16.76	17.05	16.65	17.05
784	NYSE	OPP	Thu, Nov 7, 2019	16.60	17.00	16.60	16.90
783	NYSE	OPP	Wed, Nov 6, 2019	17.00	17.03	16.56	16.72
782	NYSE	OPP	Tue, Nov 5, 2019	17.03	17.10	16.97	17.05
781	NYSE	OPP	Mon, Nov 4, 2019	16.98	17.18	16.87	17.07
780	NYSE	OPP	Fri, Nov 1, 2019	17.47	17.47	16.77	17.11
779	NYSE	OPP	Thu, Oct 31, 2019	17.45	17.45	17.36	17.39
778	NYSE	OPP	Wed, Oct 30, 2019	17.27	17.43	17.27	17.43
777	NYSE	OPP	Tue, Oct 29, 2019	17.45	17.45	17.26	17.33
776	NYSE	OPP	Mon, Oct 28, 2019	17.50	17.55	17.40	17.41
775	NYSE	OPP	Fri, Oct 25, 2019	17.54	17.64	17.52	17.55
774	NYSE	OPP	Thu, Oct 24, 2019	17.71	17.71	17.53	17.59
773	NYSE	OPP	Wed, Oct 23, 2019	17.53	17.57	17.46	17.56
772	NYSE	OPP	Tue, Oct 22, 2019	17.70	17.70	17.41	17.48
771	NYSE	OPP	Mon, Oct 21, 2019	17.68	17.70	17.47	17.61
770	NYSE	OPP	Fri, Oct 18, 2019	17.59	17.71	17.49	17.58
769	NYSE	OPP	Thu, Oct 17, 2019	17.46	17.60	17.25	17.60
768	NYSE	OPP	Wed, Oct 16, 2019	17.59	17.59	17.24	17.34
767	NYSE	OPP	Tue, Oct 15, 2019	17.82	17.87	17.60	17.42
766	NYSE	OPP	Mon, Oct 14, 2019	17.76	17.82	17.61	17.80
765	NYSE	OPP	Fri, Oct 11, 2019	17.62	17.80	17.51	17.70
764	NYSE	OPP	Thu, Oct 10, 2019	17.68	17.75	17.59	17.63
763	NYSE	OPP	Wed, Oct 9, 2019	17.65	17.69	17.40	17.64
762	NYSE	OPP	Tue, Oct 8, 2019	17.73	17.76	17.54	17.71
761	NYSE	OPP	Mon, Oct 7, 2019	17.65	17.80	17.64	17.70
760	NYSE	OPP	Fri, Oct 4, 2019	17.63	17.80	17.63	17.66
759	NYSE	OPP	Thu, Oct 3, 2019	17.36	17.72	17.36	17.59
758	NYSE	OPP	Wed, Oct 2, 2019	17.65	17.65	17.36	17.44
757	NYSE	OPP	Tue, Oct 1, 2019	17.37	17.71	17.37	17.65
756	NYSE	OPP	Mon, Sep 30, 2019	17.50	17.54	17.40	17.42
755	NYSE	OPP	Fri, Sep 27, 2019	17.43	17.57	17.33	17.47
754	NYSE	OPP	Thu, Sep 26, 2019	17.74	17.74	17.40	17.49
753	NYSE	OPP	Wed, Sep 25, 2019	17.60	17.77	17.54	17.66
752	NYSE	OPP	Tue, Sep 24, 2019	17.66	17.73	17.55	17.57
751	NYSE	OPP	Mon, Sep 23, 2019	17.64	17.71	17.60	17.67
750	NYSE	OPP	Fri, Sep 20, 2019	17.75	17.75	17.47	17.63
749	NYSE	OPP	Thu, Sep 19, 2019	17.64	17.78	17.64	17.68
748	NYSE	OPP	Wed, Sep 18, 2019	17.49	17.78	17.46	17.66
747	NYSE	OPP	Tue, Sep 17, 2019	17.45	17.47	17.41	17.46
746	NYSE	OPP	Mon, Sep 16, 2019	17.45	17.45	17.36	17.42
745	NYSE	OPP	Fri, Sep 13, 2019	17.53	17.53	17.35	17.45
744	NYSE	OPP	Thu, Sep 12, 2019	17.58	17.58	17.35	17.52
743	NYSE	OPP	Wed, Sep 11, 2019	17.40	17.53	17.37	17.47
742	NYSE	OPP	Tue, Sep 10, 2019	17.63	17.85	17.59	17.52
741	NYSE	OPP	Mon, Sep 9, 2019	17.41	17.60	17.41	17.55
740	NYSE	OPP	Fri, Sep 6, 2019	17.47	17.50	17.33	17.46
739	NYSE	OPP	Thu, Sep 5, 2019	17.78	17.78	17.46	17.58
738	NYSE	OPP	Wed, Sep 4, 2019	17.73	17.78	17.51	17.78
737	NYSE	OPP	Tue, Sep 3, 2019	17.67	17.76	17.40	17.64
736	NYSE	OPP	Fri, Aug 30, 2019	17.56	17.79	17.41	17.67
735	NYSE	OPP	Thu, Aug 29, 2019	17.23	17.40	17.23	17.40
734	NYSE	OPP	Wed, Aug 28, 2019	17.26	17.38	17.15	17.22
733	NYSE	OPP	Tue, Aug 27, 2019	17.40	17.45	17.26	17.26
732	NYSE	OPP	Mon, Aug 26, 2019	17.49	17.53	17.29	17.42
731	NYSE	OPP	Fri, Aug 23, 2019	17.50	17.58	17.43	17.50
730	NYSE	OPP	Thu, Aug 22, 2019	17.59	17.68	17.43	17.52
729	NYSE	OPP	Wed, Aug 21, 2019	17.50	17.64	17.47	17.49
728	NYSE	OPP	Tue, Aug 20, 2019	17.34	17.50	17.30	17.50
727	NYSE	OPP	Mon, Aug 19, 2019	17.34	17.34	17.26	17.32
726	NYSE	OPP	Fri, Aug 16, 2019	17.13	17.30	17.06	17.26
725	NYSE	OPP	Thu, Aug 15, 2019	17.25	17.25	17.00	17.06
724	NYSE	OPP	Wed, Aug 14, 2019	17.46	17.46	17.05	17.17
723	NYSE	OPP	Tue, Aug 13, 2019	17.54	17.64	17.51	17.42
722	NYSE	OPP	Mon, Aug 12, 2019	17.65	17.65	17.49	17.50
721	NYSE	OPP	Fri, Aug 9, 2019	17.57	17.76	17.45	17.58
720	NYSE	OPP	Thu, Aug 8, 2019	17.75	17.80	17.65	17.72
719	NYSE	OPP	Wed, Aug 7, 2019	17.62	17.69	17.37	17.65
718	NYSE	OPP	Tue, Aug 6, 2019	17.59	17.70	17.52	17.64
717	NYSE	OPP	Mon, Aug 5, 2019	17.60	17.65	17.31	17.52
716	NYSE	OPP	Fri, Aug 2, 2019	17.62	17.69	17.57	17.63
715	NYSE	OPP	Thu, Aug 1, 2019	17.47	17.64	17.45	17.56
714	NYSE	OPP	Wed, Jul 31, 2019	17.44	17.47	17.42	17.45
713	NYSE	OPP	Tue, Jul 30, 2019	17.60	17.62	17.32	17.49
712	NYSE	OPP	Mon, Jul 29, 2019	17.66	17.72	17.53	17.56
711	NYSE	OPP	Fri, Jul 26, 2019	17.40	17.57	17.40	17.53
710	NYSE	OPP	Thu, Jul 25, 2019	17.63	17.63	17.37	17.47
709	NYSE	OPP	Wed, Jul 24, 2019	17.53	17.58	17.45	17.51
708	NYSE	OPP	Tue, Jul 23, 2019	17.61	17.67	17.46	17.48
707	NYSE	OPP	Mon, Jul 22, 2019	17.53	17.74	17.50	17.61
706	NYSE	OPP	Fri, Jul 19, 2019	17.53	17.61	17.50	17.53
705	NYSE	OPP	Thu, Jul 18, 2019	17.49	17.55	17.42	17.54
704	NYSE	OPP	Wed, Jul 17, 2019	17.49	17.58	17.45	17.45
703	NYSE	OPP	Tue, Jul 16, 2019	17.54	17.62	17.42	17.49
702	NYSE	OPP	Mon, Jul 15, 2019	17.55	17.60	17.47	17.60
701	NYSE	OPP	Fri, Jul 12, 2019	17.58	17.58	17.40	17.49
700	NYSE	OPP	Thu, Jul 11, 2019	17.58	17.59	17.28	17.51
699	NYSE	OPP	Wed, Jul 10, 2019	17.55	17.68	17.31	17.54
698	NYSE	OPP	Tue, Jul 9, 2019	17.52	17.56	17.45	17.37
697	NYSE	OPP	Mon, Jul 8, 2019	17.37	17.50	17.37	17.43
696	NYSE	OPP	Fri, Jul 5, 2019	17.47	17.49	17.11	17.31
695	NYSE	OPP	Wed, Jul 3, 2019	17.39	17.42	17.29	17.39
694	NYSE	OPP	Tue, Jul 2, 2019	17.22	17.33	17.15	17.31
693	NYSE	OPP	Mon, Jul 1, 2019	17.09	17.18	17.09	17.17
692	NYSE	OPP	Fri, Jun 28, 2019	17.22	17.22	17.06	17.06
691	NYSE	OPP	Thu, Jun 27, 2019	17.05	17.10	16.92	17.07
690	NYSE	OPP	Wed, Jun 26, 2019	17.23	17.29	17.05	17.13
689	NYSE	OPP	Tue, Jun 25, 2019	17.11	17.21	17.11	17.12
688	NYSE	OPP	Mon, Jun 24, 2019	16.54	17.24	16.54	17.11
687	NYSE	OPP	Fri, Jun 21, 2019	17.16	17.25	17.16	17.16
686	NYSE	OPP	Thu, Jun 20, 2019	17.27	17.29	17.15	17.20
685	NYSE	OPP	Wed, Jun 19, 2019	17.15	17.17	17.06	17.15
684	NYSE	OPP	Tue, Jun 18, 2019	17.11	17.20	17.11	17.17
683	NYSE	OPP	Mon, Jun 17, 2019	17.05	17.11	17.05	17.09
682	NYSE	OPP	Fri, Jun 14, 2019	17.12	17.15	17.05	17.09
681	NYSE	OPP	Thu, Jun 13, 2019	17.19	17.20	17.10	17.12
680	NYSE	OPP	Wed, Jun 12, 2019	17.23	17.23	17.05	17.10
679	NYSE	OPP	Tue, Jun 11, 2019	17.40	17.44	17.25	17.14
678	NYSE	OPP	Mon, Jun 10, 2019	17.23	17.39	17.20	17.32
677	NYSE	OPP	Fri, Jun 7, 2019	17.20	17.20	17.13	17.16
676	NYSE	OPP	Thu, Jun 6, 2019	17.20	17.20	17.01	17.14
675	NYSE	OPP	Wed, Jun 5, 2019	17.10	17.17	17.06	17.13
674	NYSE	OPP	Tue, Jun 4, 2019	17.09	17.10	17.04	17.09
673	NYSE	OPP	Mon, Jun 3, 2019	16.95	17.00	16.91	17.00
672	NYSE	OPP	Fri, May 31, 2019	17.05	17.10	16.85	16.87
671	NYSE	OPP	Thu, May 30, 2019	16.91	17.05	16.91	16.96
670	NYSE	OPP	Wed, May 29, 2019	16.92	16.99	16.92	16.92
669	NYSE	OPP	Tue, May 28, 2019	17.09	17.09	16.97	16.98
668	NYSE	OPP	Fri, May 24, 2019	17.08	17.08	16.95	17.00
667	NYSE	OPP	Thu, May 23, 2019	17.05	17.08	16.89	16.99
666	NYSE	OPP	Wed, May 22, 2019	16.93	17.03	16.90	17.00
665	NYSE	OPP	Tue, May 21, 2019	16.93	17.05	16.91	16.91
664	NYSE	OPP	Mon, May 20, 2019	17.00	17.00	16.87	17.00
663	NYSE	OPP	Fri, May 17, 2019	16.98	16.98	16.89	16.97
662	NYSE	OPP	Thu, May 16, 2019	16.95	16.97	16.90	16.95
661	NYSE	OPP	Wed, May 15, 2019	16.91	16.99	16.74	16.87
660	NYSE	OPP	Tue, May 14, 2019	17.05	17.21	17.00	16.87
659	NYSE	OPP	Mon, May 13, 2019	17.00	17.00	16.95	16.98
658	NYSE	OPP	Fri, May 10, 2019	17.07	17.10	17.00	17.07
657	NYSE	OPP	Thu, May 9, 2019	16.90	17.08	16.90	17.04
656	NYSE	OPP	Wed, May 8, 2019	16.90	16.99	16.82	16.90
655	NYSE	OPP	Tue, May 7, 2019	16.90	16.95	16.76	16.87
654	NYSE	OPP	Mon, May 6, 2019	16.80	16.98	16.80	16.86
653	NYSE	OPP	Fri, May 3, 2019	17.01	17.01	16.95	16.99
652	NYSE	OPP	Thu, May 2, 2019	16.88	16.96	16.81	16.91
651	NYSE	OPP	Wed, May 1, 2019	16.89	17.01	16.82	17.00
650	NYSE	OPP	Tue, Apr 30, 2019	16.80	16.87	16.76	16.84
649	NYSE	OPP	Mon, Apr 29, 2019	16.77	16.80	16.74	16.74
648	NYSE	OPP	Fri, Apr 26, 2019	16.80	16.81	16.71	16.76
647	NYSE	OPP	Thu, Apr 25, 2019	16.72	16.80	16.72	16.79
646	NYSE	OPP	Wed, Apr 24, 2019	16.77	16.88	16.70	16.71
645	NYSE	OPP	Tue, Apr 23, 2019	16.71	16.84	16.67	16.78
644	NYSE	OPP	Mon, Apr 22, 2019	16.79	16.85	16.70	16.73
643	NYSE	OPP	Thu, Apr 18, 2019	16.90	16.90	16.69	16.79
642	NYSE	OPP	Wed, Apr 17, 2019	16.81	16.99	16.76	16.80
641	NYSE	OPP	Tue, Apr 16, 2019	17.08	17.08	16.92	16.80
640	NYSE	OPP	Mon, Apr 15, 2019	17.00	17.09	16.88	17.05
639	NYSE	OPP	Fri, Apr 12, 2019	17.10	17.10	16.89	16.98
638	NYSE	OPP	Thu, Apr 11, 2019	16.96	17.10	16.95	17.04
637	NYSE	OPP	Wed, Apr 10, 2019	16.96	17.00	16.87	16.96
636	NYSE	OPP	Tue, Apr 9, 2019	16.85	16.99	16.80	16.95
635	NYSE	OPP	Mon, Apr 8, 2019	16.79	16.85	16.59	16.85
634	NYSE	OPP	Fri, Apr 5, 2019	16.87	16.88	16.66	16.75
633	NYSE	OPP	Thu, Apr 4, 2019	16.85	16.86	16.62	16.86
632	NYSE	OPP	Wed, Apr 3, 2019	16.84	16.90	16.77	16.85
631	NYSE	OPP	Tue, Apr 2, 2019	16.66	16.78	16.61	16.77
630	NYSE	OPP	Mon, Apr 1, 2019	16.46	16.65	16.41	16.65
629	NYSE	OPP	Fri, Mar 29, 2019	16.48	16.55	16.34	16.40
628	NYSE	OPP	Thu, Mar 28, 2019	16.46	16.52	16.38	16.42
627	NYSE	OPP	Wed, Mar 27, 2019	16.40	16.54	16.27	16.45
626	NYSE	OPP	Tue, Mar 26, 2019	16.45	16.55	16.34	16.37
625	NYSE	OPP	Mon, Mar 25, 2019	16.50	16.52	16.41	16.43
624	NYSE	OPP	Fri, Mar 22, 2019	16.56	16.57	16.40	16.51
623	NYSE	OPP	Thu, Mar 21, 2019	16.52	16.58	16.46	16.55
622	NYSE	OPP	Wed, Mar 20, 2019	16.47	16.51	16.35	16.49
621	NYSE	OPP	Tue, Mar 19, 2019	16.62	16.71	16.43	16.47
620	NYSE	OPP	Mon, Mar 18, 2019	16.70	16.74	16.55	16.60
619	NYSE	OPP	Fri, Mar 15, 2019	16.65	16.75	16.54	16.63
618	NYSE	OPP	Thu, Mar 14, 2019	16.70	16.74	16.65	16.71
617	NYSE	OPP	Wed, Mar 13, 2019	16.70	16.89	16.60	16.65
616	NYSE	OPP	Tue, Mar 12, 2019	16.68	16.86	16.68	16.62
615	NYSE	OPP	Mon, Mar 11, 2019	16.56	16.75	16.56	16.65
614	NYSE	OPP	Fri, Mar 8, 2019	16.53	16.65	16.52	16.59
613	NYSE	OPP	Thu, Mar 7, 2019	16.66	16.70	16.52	16.60
612	NYSE	OPP	Wed, Mar 6, 2019	16.73	16.78	16.60	16.66
611	NYSE	OPP	Tue, Mar 5, 2019	16.54	16.70	16.51	16.69
610	NYSE	OPP	Mon, Mar 4, 2019	16.57	16.58	16.46	16.52
609	NYSE	OPP	Fri, Mar 1, 2019	16.67	16.67	16.47	16.52
608	NYSE	OPP	Thu, Feb 28, 2019	16.77	16.82	16.50	16.51
607	NYSE	OPP	Wed, Feb 27, 2019	16.70	16.82	16.56	16.60
606	NYSE	OPP	Tue, Feb 26, 2019	16.84	16.90	16.57	16.70
605	NYSE	OPP	Mon, Feb 25, 2019	16.98	16.98	16.73	16.76
604	NYSE	OPP	Fri, Feb 22, 2019	16.70	16.93	16.70	16.84
603	NYSE	OPP	Thu, Feb 21, 2019	16.83	16.90	16.53	16.75
602	NYSE	OPP	Wed, Feb 20, 2019	16.73	16.94	16.62	16.68
601	NYSE	OPP	Tue, Feb 19, 2019	16.46	16.72	16.46	16.72
600	NYSE	OPP	Fri, Feb 15, 2019	16.89	16.89	16.45	16.50
599	NYSE	OPP	Thu, Feb 14, 2019	16.68	16.81	16.66	16.73
598	NYSE	OPP	Wed, Feb 13, 2019	16.71	16.92	16.58	16.65
597	NYSE	OPP	Tue, Feb 12, 2019	16.94	16.97	16.75	16.73
596	NYSE	OPP	Mon, Feb 11, 2019	16.71	16.86	16.71	16.78
595	NYSE	OPP	Fri, Feb 8, 2019	16.65	16.90	16.56	16.71
594	NYSE	OPP	Thu, Feb 7, 2019	16.75	16.93	16.69	16.80
593	NYSE	OPP	Wed, Feb 6, 2019	16.72	16.72	16.44	16.68
592	NYSE	OPP	Tue, Feb 5, 2019	17.03	17.03	16.64	16.71
591	NYSE	OPP	Mon, Feb 4, 2019	17.04	17.07	16.87	16.91
590	NYSE	OPP	Fri, Feb 1, 2019	17.07	17.10	16.89	16.98
589	NYSE	OPP	Thu, Jan 31, 2019	16.81	17.09	16.81	16.96
588	NYSE	OPP	Wed, Jan 30, 2019	16.73	16.89	16.73	16.80
587	NYSE	OPP	Tue, Jan 29, 2019	16.72	16.79	16.70	16.77
586	NYSE	OPP	Mon, Jan 28, 2019	16.68	16.70	16.60	16.66
585	NYSE	OPP	Fri, Jan 25, 2019	16.80	16.95	16.48	16.70
584	NYSE	OPP	Thu, Jan 24, 2019	16.43	16.77	16.43	16.77
583	NYSE	OPP	Wed, Jan 23, 2019	16.55	16.65	16.51	16.51
582	NYSE	OPP	Tue, Jan 22, 2019	16.57	16.66	16.45	16.48
581	NYSE	OPP	Fri, Jan 18, 2019	16.65	16.70	16.57	16.57
580	NYSE	OPP	Thu, Jan 17, 2019	16.66	16.68	16.42	16.57
579	NYSE	OPP	Wed, Jan 16, 2019	16.89	16.92	16.66	16.66
578	NYSE	OPP	Tue, Jan 15, 2019	16.91	16.97	16.85	16.76
577	NYSE	OPP	Mon, Jan 14, 2019	16.88	16.90	16.70	16.89
576	NYSE	OPP	Fri, Jan 11, 2019	16.68	16.94	16.67	16.91
575	NYSE	OPP	Thu, Jan 10, 2019	16.74	16.80	16.61	16.72
574	NYSE	OPP	Wed, Jan 9, 2019	16.74	16.85	16.49	16.52
573	NYSE	OPP	Tue, Jan 8, 2019	16.80	16.95	16.72	16.74
572	NYSE	OPP	Mon, Jan 7, 2019	16.42	16.71	16.30	16.71
571	NYSE	OPP	Fri, Jan 4, 2019	16.21	16.38	16.20	16.22
570	NYSE	OPP	Thu, Jan 3, 2019	16.26	16.26	16.15	16.15
569	NYSE	OPP	Wed, Jan 2, 2019	16.20	16.29	16.15	16.25
568	NYSE	OPP	Mon, Dec 31, 2018	16.22	16.48	16.22	16.25
567	NYSE	OPP	Fri, Dec 28, 2018	15.97	16.09	15.74	16.06
566	NYSE	OPP	Thu, Dec 27, 2018	15.70	15.93	15.62	15.90
565	NYSE	OPP	Wed, Dec 26, 2018	15.13	15.82	15.13	15.71
564	NYSE	OPP	Mon, Dec 24, 2018	15.13	15.28	14.83	15.17
563	NYSE	OPP	Fri, Dec 21, 2018	15.19	15.32	14.97	15.08
562	NYSE	OPP	Thu, Dec 20, 2018	15.38	15.57	14.74	15.28
561	NYSE	OPP	Wed, Dec 19, 2018	15.42	15.67	15.37	15.55
560	NYSE	OPP	Tue, Dec 18, 2018	15.50	15.70	15.43	15.50
559	NYSE	OPP	Mon, Dec 17, 2018	15.60	15.68	15.43	15.43
558	NYSE	OPP	Fri, Dec 14, 2018	15.85	15.92	15.55	15.56
557	NYSE	OPP	Thu, Dec 13, 2018	15.92	16.09	15.85	15.85
556	NYSE	OPP	Wed, Dec 12, 2018	15.92	16.11	15.92	15.94
555	NYSE	OPP	Tue, Dec 11, 2018	16.13	16.13	15.70	15.89
554	NYSE	OPP	Mon, Dec 10, 2018	16.05	16.07	15.89	16.06
553	NYSE	OPP	Fri, Dec 7, 2018	15.62	16.25	15.62	16.05
552	NYSE	OPP	Thu, Dec 6, 2018	15.96	16.19	15.86	15.89
551	NYSE	OPP	Tue, Dec 4, 2018	16.21	16.48	15.97	16.00
550	NYSE	OPP	Mon, Dec 3, 2018	16.20	16.25	16.07	16.24
549	NYSE	OPP	Fri, Nov 30, 2018	16.15	16.15	15.96	16.12
548	NYSE	OPP	Thu, Nov 29, 2018	14.30	15.99	14.30	15.99
547	NYSE	OPP	Wed, Nov 28, 2018	15.84	16.00	15.70	15.93
546	NYSE	OPP	Tue, Nov 27, 2018	15.65	15.85	15.60	15.78
545	NYSE	OPP	Mon, Nov 26, 2018	15.80	15.85	15.60	15.67
544	NYSE	OPP	Fri, Nov 23, 2018	15.85	15.85	15.70	15.73
543	NYSE	OPP	Wed, Nov 21, 2018	15.90	15.95	15.58	15.95
542	NYSE	OPP	Tue, Nov 20, 2018	15.91	16.03	15.35	15.91
541	NYSE	OPP	Mon, Nov 19, 2018	16.05	16.07	15.56	16.03
540	NYSE	OPP	Fri, Nov 16, 2018	16.13	16.13	16.05	16.05
539	NYSE	OPP	Thu, Nov 15, 2018	16.32	16.32	16.20	16.20
538	NYSE	OPP	Wed, Nov 14, 2018	16.40	16.49	16.27	16.30
537	NYSE	OPP	Tue, Nov 13, 2018	16.30	16.45	16.30	16.42
536	NYSE	OPP	Mon, Nov 12, 2018	16.39	16.39	16.17	16.36
535	NYSE	OPP	Fri, Nov 9, 2018	16.35	16.35	16.26	16.31
534	NYSE	OPP	Thu, Nov 8, 2018	16.19	16.30	16.19	16.27
533	NYSE	OPP	Wed, Nov 7, 2018	16.22	16.32	16.18	16.23
532	NYSE	OPP	Tue, Nov 6, 2018	16.18	16.29	16.03	16.22
531	NYSE	OPP	Mon, Nov 5, 2018	16.18	16.40	16.16	16.32
530	NYSE	OPP	Fri, Nov 2, 2018	16.32	16.32	16.06	16.17
529	NYSE	OPP	Thu, Nov 1, 2018	16.17	16.40	16.17	16.25
528	NYSE	OPP	Wed, Oct 31, 2018	16.45	16.45	16.17	16.28
527	NYSE	OPP	Tue, Oct 30, 2018	16.11	16.45	15.93	16.45
526	NYSE	OPP	Mon, Oct 29, 2018	16.40	16.46	15.71	16.25
525	NYSE	OPP	Fri, Oct 26, 2018	16.35	16.35	16.15	16.28
524	NYSE	OPP	Thu, Oct 25, 2018	16.44	16.44	16.17	16.39
523	NYSE	OPP	Wed, Oct 24, 2018	16.42	16.52	16.42	16.42
522	NYSE	OPP	Tue, Oct 23, 2018	16.69	16.69	16.14	16.50
521	NYSE	OPP	Mon, Oct 22, 2018	16.62	16.62	16.54	16.60
520	NYSE	OPP	Fri, Oct 19, 2018	16.65	16.65	16.50	16.52
519	NYSE	OPP	Thu, Oct 18, 2018	16.73	16.73	16.53	16.60
518	NYSE	OPP	Wed, Oct 17, 2018	16.60	16.68	16.55	16.66
517	NYSE	OPP	Tue, Oct 16, 2018	16.46	16.64	16.46	16.63
516	NYSE	OPP	Mon, Oct 15, 2018	16.48	16.51	16.40	16.40
515	NYSE	OPP	Fri, Oct 12, 2018	16.39	16.55	16.32	16.51
514	NYSE	OPP	Thu, Oct 11, 2018	16.43	16.55	16.35	16.39
513	NYSE	OPP	Wed, Oct 10, 2018	16.74	16.75	16.49	16.45
512	NYSE	OPP	Tue, Oct 9, 2018	16.67	16.80	16.63	16.63
511	NYSE	OPP	Mon, Oct 8, 2018	16.80	16.97	16.68	16.81
510	NYSE	OPP	Fri, Oct 5, 2018	16.90	17.03	16.85	16.86
509	NYSE	OPP	Thu, Oct 4, 2018	17.29	17.30	16.87	16.87
508	NYSE	OPP	Wed, Oct 3, 2018	17.28	17.39	17.18	17.26
507	NYSE	OPP	Tue, Oct 2, 2018	17.28	17.37	17.26	17.33
506	NYSE	OPP	Mon, Oct 1, 2018	16.95	17.40	16.95	17.31
505	NYSE	OPP	Fri, Sep 28, 2018	17.05	17.05	16.83	16.95
504	NYSE	OPP	Thu, Sep 27, 2018	16.97	17.03	16.93	16.94
503	NYSE	OPP	Wed, Sep 26, 2018	17.00	17.07	16.98	17.00
502	NYSE	OPP	Tue, Sep 25, 2018	17.11	17.14	16.97	17.04
501	NYSE	OPP	Mon, Sep 24, 2018	17.27	17.32	17.08	17.14
500	NYSE	OPP	Fri, Sep 21, 2018	17.34	17.34	17.28	17.31
499	NYSE	OPP	Thu, Sep 20, 2018	17.30	17.38	17.29	17.30
498	NYSE	OPP	Wed, Sep 19, 2018	17.39	17.39	17.33	17.34
497	NYSE	OPP	Tue, Sep 18, 2018	17.39	17.43	17.31	17.43
496	NYSE	OPP	Mon, Sep 17, 2018	17.53	17.53	17.31	17.38
495	NYSE	OPP	Fri, Sep 14, 2018	17.44	17.55	17.43	17.43
494	NYSE	OPP	Thu, Sep 13, 2018	17.55	17.58	17.45	17.55
493	NYSE	OPP	Wed, Sep 12, 2018	17.63	17.68	17.54	17.53
492	NYSE	OPP	Tue, Sep 11, 2018	17.50	17.65	17.50	17.65
491	NYSE	OPP	Mon, Sep 10, 2018	17.68	17.68	17.51	17.53
490	NYSE	OPP	Fri, Sep 7, 2018	17.53	17.60	17.53	17.56
489	NYSE	OPP	Thu, Sep 6, 2018	17.59	17.60	17.53	17.58
488	NYSE	OPP	Wed, Sep 5, 2018	17.59	17.65	17.52	17.56
487	NYSE	OPP	Tue, Sep 4, 2018	17.43	17.59	17.43	17.57
486	NYSE	OPP	Fri, Aug 31, 2018	17.65	17.68	17.45	17.45
485	NYSE	OPP	Thu, Aug 30, 2018	17.61	17.62	17.46	17.51
484	NYSE	OPP	Wed, Aug 29, 2018	17.64	17.65	17.48	17.48
483	NYSE	OPP	Tue, Aug 28, 2018	17.58	17.61	17.52	17.55
482	NYSE	OPP	Mon, Aug 27, 2018	17.65	17.65	17.57	17.59
481	NYSE	OPP	Fri, Aug 24, 2018	17.65	17.65	17.54	17.62
480	NYSE	OPP	Thu, Aug 23, 2018	17.64	17.65	17.63	17.65
479	NYSE	OPP	Wed, Aug 22, 2018	17.66	17.68	17.60	17.62
478	NYSE	OPP	Tue, Aug 21, 2018	17.48	17.68	17.48	17.68
477	NYSE	OPP	Mon, Aug 20, 2018	17.44	17.55	17.41	17.48
476	NYSE	OPP	Fri, Aug 17, 2018	17.45	17.48	17.43	17.43
475	NYSE	OPP	Thu, Aug 16, 2018	17.39	17.45	17.30	17.40
474	NYSE	OPP	Wed, Aug 15, 2018	17.42	17.44	17.40	17.26
473	NYSE	OPP	Tue, Aug 14, 2018	17.41	17.52	17.40	17.41
472	NYSE	OPP	Mon, Aug 13, 2018	17.65	17.65	17.41	17.46
471	NYSE	OPP	Fri, Aug 10, 2018	17.67	17.67	17.46	17.57
470	NYSE	OPP	Thu, Aug 9, 2018	17.57	17.65	17.51	17.60
469	NYSE	OPP	Wed, Aug 8, 2018	17.47	17.58	17.40	17.58
468	NYSE	OPP	Tue, Aug 7, 2018	17.52	17.64	17.45	17.46
467	NYSE	OPP	Mon, Aug 6, 2018	17.54	17.67	17.50	17.65
466	NYSE	OPP	Fri, Aug 3, 2018	17.45	17.54	17.39	17.53
465	NYSE	OPP	Thu, Aug 2, 2018	17.39	17.51	17.30	17.44
464	NYSE	OPP	Wed, Aug 1, 2018	17.49	17.52	17.37	17.50
463	NYSE	OPP	Tue, Jul 31, 2018	17.39	17.49	17.31	17.49
462	NYSE	OPP	Mon, Jul 30, 2018	17.36	17.38	17.25	17.38
461	NYSE	OPP	Fri, Jul 27, 2018	17.27	17.43	17.27	17.29
460	NYSE	OPP	Thu, Jul 26, 2018	17.31	17.43	17.20	17.33
459	NYSE	OPP	Wed, Jul 25, 2018	17.37	17.38	17.26	17.38
458	NYSE	OPP	Tue, Jul 24, 2018	17.37	17.52	17.34	17.38
457	NYSE	OPP	Mon, Jul 23, 2018	17.42	17.53	17.27	17.38
456	NYSE	OPP	Fri, Jul 20, 2018	17.43	17.43	17.27	17.40
455	NYSE	OPP	Thu, Jul 19, 2018	17.48	17.48	17.30	17.33
454	NYSE	OPP	Wed, Jul 18, 2018	17.60	17.60	17.35	17.37
453	NYSE	OPP	Tue, Jul 17, 2018	17.54	17.54	17.42	17.46
452	NYSE	OPP	Mon, Jul 16, 2018	17.55	17.55	17.40	17.46
451	NYSE	OPP	Fri, Jul 13, 2018	17.62	17.76	17.50	17.52
450	NYSE	OPP	Thu, Jul 12, 2018	17.68	17.86	17.68	17.76
449	NYSE	OPP	Wed, Jul 11, 2018	17.88	17.88	17.71	17.65
448	NYSE	OPP	Tue, Jul 10, 2018	17.85	17.89	17.78	17.89
447	NYSE	OPP	Mon, Jul 9, 2018	17.93	17.94	17.77	17.86
446	NYSE	OPP	Fri, Jul 6, 2018	17.80	17.97	17.76	17.96
445	NYSE	OPP	Thu, Jul 5, 2018	17.70	17.80	17.70	17.78
444	NYSE	OPP	Tue, Jul 3, 2018	17.77	17.77	17.70	17.72
443	NYSE	OPP	Mon, Jul 2, 2018	17.82	17.82	17.68	17.76
442	NYSE	OPP	Fri, Jun 29, 2018	17.76	17.76	17.52	17.69
441	NYSE	OPP	Thu, Jun 28, 2018	17.64	17.76	17.54	17.63
440	NYSE	OPP	Wed, Jun 27, 2018	17.50	17.62	17.48	17.56
439	NYSE	OPP	Tue, Jun 26, 2018	17.45	17.50	17.36	17.50
438	NYSE	OPP	Mon, Jun 25, 2018	17.38	17.46	17.25	17.45
437	NYSE	OPP	Fri, Jun 22, 2018	17.60	17.60	17.34	17.36
436	NYSE	OPP	Thu, Jun 21, 2018	17.57	17.64	17.55	17.56
435	NYSE	OPP	Wed, Jun 20, 2018	17.63	17.65	17.51	17.59
434	NYSE	OPP	Tue, Jun 19, 2018	17.48	17.55	17.48	17.53
433	NYSE	OPP	Mon, Jun 18, 2018	17.55	17.55	17.42	17.46
432	NYSE	OPP	Fri, Jun 15, 2018	17.31	17.57	17.31	17.46
431	NYSE	OPP	Thu, Jun 14, 2018	17.53	17.59	17.40	17.40
430	NYSE	OPP	Wed, Jun 13, 2018	17.84	17.84	17.71	17.63
429	NYSE	OPP	Tue, Jun 12, 2018	17.65	17.73	17.64	17.68
428	NYSE	OPP	Mon, Jun 11, 2018	17.67	17.75	17.65	17.67
427	NYSE	OPP	Fri, Jun 8, 2018	17.68	17.70	17.63	17.68
426	NYSE	OPP	Thu, Jun 7, 2018	17.71	17.71	17.60	17.67
425	NYSE	OPP	Wed, Jun 6, 2018	17.57	17.69	17.55	17.60
424	NYSE	OPP	Tue, Jun 5, 2018	17.53	17.58	17.47	17.57
423	NYSE	OPP	Mon, Jun 4, 2018	17.53	17.53	17.33	17.47
422	NYSE	OPP	Fri, Jun 1, 2018	17.45	17.45	17.28	17.44
421	NYSE	OPP	Thu, May 31, 2018	17.50	17.55	17.24	17.38
420	NYSE	OPP	Wed, May 30, 2018	17.40	17.47	17.37	17.43
419	NYSE	OPP	Tue, May 29, 2018	17.45	17.45	17.35	17.41
418	NYSE	OPP	Fri, May 25, 2018	17.23	17.38	17.23	17.37
417	NYSE	OPP	Thu, May 24, 2018	17.25	17.33	17.12	17.27
416	NYSE	OPP	Wed, May 23, 2018	17.33	17.47	17.25	17.25
415	NYSE	OPP	Tue, May 22, 2018	17.45	17.60	17.30	17.35
414	NYSE	OPP	Mon, May 21, 2018	17.58	17.58	17.42	17.43
413	NYSE	OPP	Fri, May 18, 2018	17.43	17.57	17.40	17.46
412	NYSE	OPP	Thu, May 17, 2018	17.49	17.57	17.40	17.43
411	NYSE	OPP	Wed, May 16, 2018	17.52	17.63	17.45	17.55
410	NYSE	OPP	Tue, May 15, 2018	17.53	17.60	17.50	17.51
409	NYSE	OPP	Mon, May 14, 2018	17.56	17.67	17.56	17.57
408	NYSE	OPP	Fri, May 11, 2018	17.73	17.73	17.58	17.58
407	NYSE	OPP	Thu, May 10, 2018	17.67	17.67	17.56	17.60
406	NYSE	OPP	Wed, May 9, 2018	17.68	17.81	17.68	17.60
405	NYSE	OPP	Tue, May 8, 2018	17.84	17.84	17.69	17.72
404	NYSE	OPP	Mon, May 7, 2018	17.77	17.78	17.63	17.73
403	NYSE	OPP	Fri, May 4, 2018	17.72	17.73	17.64	17.70
402	NYSE	OPP	Thu, May 3, 2018	17.85	17.85	17.50	17.67
401	NYSE	OPP	Wed, May 2, 2018	17.90	17.90	17.74	17.77
400	NYSE	OPP	Tue, May 1, 2018	17.80	17.85	17.72	17.72
399	NYSE	OPP	Mon, Apr 30, 2018	17.85	17.85	17.75	17.85
398	NYSE	OPP	Fri, Apr 27, 2018	17.88	17.88	17.70	17.82
397	NYSE	OPP	Thu, Apr 26, 2018	17.57	17.83	17.56	17.83
396	NYSE	OPP	Wed, Apr 25, 2018	17.65	17.65	17.58	17.59
395	NYSE	OPP	Tue, Apr 24, 2018	17.59	17.64	17.56	17.56
394	NYSE	OPP	Mon, Apr 23, 2018	17.69	17.69	17.59	17.59
393	NYSE	OPP	Fri, Apr 20, 2018	17.61	17.63	17.57	17.57
392	NYSE	OPP	Thu, Apr 19, 2018	17.76	17.76	17.58	17.61
391	NYSE	OPP	Wed, Apr 18, 2018	17.93	17.93	17.88	17.74
390	NYSE	OPP	Tue, Apr 17, 2018	17.84	17.95	17.84	17.88
389	NYSE	OPP	Mon, Apr 16, 2018	17.82	17.87	17.80	17.84
388	NYSE	OPP	Fri, Apr 13, 2018	17.84	17.84	17.76	17.77
387	NYSE	OPP	Thu, Apr 12, 2018	17.54	17.83	17.54	17.77
386	NYSE	OPP	Wed, Apr 11, 2018	17.78	17.87	17.62	17.65
385	NYSE	OPP	Tue, Apr 10, 2018	17.63	17.80	17.61	17.77
384	NYSE	OPP	Mon, Apr 9, 2018	17.75	17.75	17.58	17.62
383	NYSE	OPP	Fri, Apr 6, 2018	17.60	17.75	17.60	17.64
382	NYSE	OPP	Thu, Apr 5, 2018	17.57	17.65	17.56	17.61
381	NYSE	OPP	Wed, Apr 4, 2018	17.60	17.66	17.47	17.50
380	NYSE	OPP	Tue, Apr 3, 2018	17.68	17.73	17.60	17.61
379	NYSE	OPP	Mon, Apr 2, 2018	17.81	17.82	17.63	17.63
378	NYSE	OPP	Thu, Mar 29, 2018	17.79	17.93	17.71	17.81
377	NYSE	OPP	Wed, Mar 28, 2018	17.70	17.78	17.60	17.78
376	NYSE	OPP	Tue, Mar 27, 2018	17.75	17.85	17.67	17.69
375	NYSE	OPP	Mon, Mar 26, 2018	17.68	17.78	17.61	17.66
374	NYSE	OPP	Fri, Mar 23, 2018	17.72	17.73	17.60	17.65
373	NYSE	OPP	Thu, Mar 22, 2018	17.78	17.78	17.61	17.64
372	NYSE	OPP	Wed, Mar 21, 2018	17.80	17.83	17.62	17.73
371	NYSE	OPP	Tue, Mar 20, 2018	17.81	17.87	17.74	17.80
370	NYSE	OPP	Mon, Mar 19, 2018	17.76	17.80	17.62	17.73
369	NYSE	OPP	Fri, Mar 16, 2018	17.80	17.89	17.74	17.88
368	NYSE	OPP	Thu, Mar 15, 2018	17.77	17.86	17.72	17.77
367	NYSE	OPP	Wed, Mar 14, 2018	17.81	17.95	17.70	17.79
366	NYSE	OPP	Tue, Mar 13, 2018	18.00	18.14	17.91	17.78
365	NYSE	OPP	Mon, Mar 12, 2018	18.00	18.10	18.00	18.05
364	NYSE	OPP	Fri, Mar 9, 2018	18.00	18.08	18.00	18.05
363	NYSE	OPP	Thu, Mar 8, 2018	18.02	18.10	18.02	18.05
362	NYSE	OPP	Wed, Mar 7, 2018	18.12	18.12	18.00	18.04
361	NYSE	OPP	Tue, Mar 6, 2018	18.15	18.16	18.07	18.11
360	NYSE	OPP	Mon, Mar 5, 2018	18.02	18.11	18.00	18.04
359	NYSE	OPP	Fri, Mar 2, 2018	18.03	18.10	18.00	18.00
358	NYSE	OPP	Thu, Mar 1, 2018	18.00	18.20	18.00	18.02
357	NYSE	OPP	Wed, Feb 28, 2018	18.05	18.10	18.00	18.02
356	NYSE	OPP	Tue, Feb 27, 2018	18.16	18.16	17.89	17.93
355	NYSE	OPP	Mon, Feb 26, 2018	18.20	18.20	18.02	18.02
354	NYSE	OPP	Fri, Feb 23, 2018	18.00	18.25	18.00	18.20
353	NYSE	OPP	Thu, Feb 22, 2018	17.98	18.09	17.89	17.97
352	NYSE	OPP	Wed, Feb 21, 2018	18.00	18.04	17.93	17.93
351	NYSE	OPP	Tue, Feb 20, 2018	18.05	18.09	17.94	17.94
350	NYSE	OPP	Fri, Feb 16, 2018	18.05	18.12	17.96	18.07
349	NYSE	OPP	Thu, Feb 15, 2018	17.91	17.94	17.80	17.94
348	NYSE	OPP	Wed, Feb 14, 2018	17.90	17.98	17.85	17.91
347	NYSE	OPP	Tue, Feb 13, 2018	18.10	18.17	18.01	17.93
346	NYSE	OPP	Mon, Feb 12, 2018	18.02	18.19	18.00	18.08
345	NYSE	OPP	Fri, Feb 9, 2018	18.10	18.18	17.85	17.96
344	NYSE	OPP	Thu, Feb 8, 2018	18.15	18.15	18.01	18.05
343	NYSE	OPP	Wed, Feb 7, 2018	18.15	18.15	18.00	18.03
342	NYSE	OPP	Tue, Feb 6, 2018	17.83	18.15	17.75	18.12
341	NYSE	OPP	Mon, Feb 5, 2018	18.05	18.05	17.79	17.79
340	NYSE	OPP	Fri, Feb 2, 2018	18.08	18.20	18.05	18.06
339	NYSE	OPP	Thu, Feb 1, 2018	17.99	18.20	17.99	18.16
338	NYSE	OPP	Wed, Jan 31, 2018	18.00	18.28	17.90	18.15
337	NYSE	OPP	Tue, Jan 30, 2018	17.90	18.05	17.80	17.86
336	NYSE	OPP	Mon, Jan 29, 2018	17.82	18.06	17.82	17.92
335	NYSE	OPP	Fri, Jan 26, 2018	18.11	18.17	18.06	18.16
334	NYSE	OPP	Thu, Jan 25, 2018	18.28	18.28	18.11	18.14
333	NYSE	OPP	Wed, Jan 24, 2018	18.18	18.18	18.10	18.11
332	NYSE	OPP	Tue, Jan 23, 2018	18.14	18.17	18.08	18.13
331	NYSE	OPP	Mon, Jan 22, 2018	18.19	18.19	18.06	18.09
330	NYSE	OPP	Fri, Jan 19, 2018	18.17	18.19	18.06	18.13
329	NYSE	OPP	Thu, Jan 18, 2018	18.48	18.48	18.17	18.17
328	NYSE	OPP	Wed, Jan 17, 2018	18.22	18.59	18.22	18.44
327	NYSE	OPP	Tue, Jan 16, 2018	18.19	18.34	18.19	18.21
326	NYSE	OPP	Fri, Jan 12, 2018	18.39	18.41	18.28	18.32
325	NYSE	OPP	Thu, Jan 11, 2018	18.21	18.38	18.21	18.35
324	NYSE	OPP	Wed, Jan 10, 2018	18.30	18.30	18.16	18.20
323	NYSE	OPP	Tue, Jan 9, 2018	18.46	18.46	18.34	18.36
322	NYSE	OPP	Mon, Jan 8, 2018	18.39	18.47	18.34	18.43
321	NYSE	OPP	Fri, Jan 5, 2018	18.53	18.53	18.32	18.35
320	NYSE	OPP	Thu, Jan 4, 2018	18.48	18.53	18.43	18.49
319	NYSE	OPP	Wed, Jan 3, 2018	18.45	18.49	18.44	18.45
318	NYSE	OPP	Tue, Jan 2, 2018	18.36	18.49	18.36	18.42
317	NYSE	OPP	Fri, Dec 29, 2017	18.30	18.43	18.24	18.38
316	NYSE	OPP	Thu, Dec 28, 2017	18.21	18.28	18.20	18.27
315	NYSE	OPP	Wed, Dec 27, 2017	18.21	18.29	18.18	18.26
314	NYSE	OPP	Tue, Dec 26, 2017	18.30	18.34	18.15	18.22
313	NYSE	OPP	Fri, Dec 22, 2017	18.25	18.30	18.12	18.30
312	NYSE	OPP	Thu, Dec 21, 2017	18.17	18.30	18.17	18.27
311	NYSE	OPP	Wed, Dec 20, 2017	18.23	18.27	18.14	18.22
310	NYSE	OPP	Tue, Dec 19, 2017	18.30	18.33	18.19	18.27
309	NYSE	OPP	Mon, Dec 18, 2017	18.39	18.45	18.30	18.35
308	NYSE	OPP	Fri, Dec 15, 2017	18.39	18.50	18.35	18.42
307	NYSE	OPP	Thu, Dec 14, 2017	18.33	18.51	18.33	18.42
306	NYSE	OPP	Wed, Dec 13, 2017	18.33	18.49	18.30	18.32
305	NYSE	OPP	Tue, Dec 12, 2017	18.50	18.55	18.35	18.35
304	NYSE	OPP	Mon, Dec 11, 2017	18.40	18.57	18.31	18.52
303	NYSE	OPP	Fri, Dec 8, 2017	18.34	18.50	18.29	18.47
302	NYSE	OPP	Thu, Dec 7, 2017	18.49	18.54	18.35	18.48
301	NYSE	OPP	Wed, Dec 6, 2017	18.28	18.45	18.27	18.43
300	NYSE	OPP	Tue, Dec 5, 2017	18.17	18.29	18.09	18.28
299	NYSE	OPP	Mon, Dec 4, 2017	18.22	18.25	18.09	18.12
298	NYSE	OPP	Fri, Dec 1, 2017	18.26	18.28	18.07	18.16
297	NYSE	OPP	Thu, Nov 30, 2017	18.29	18.43	18.21	18.24
296	NYSE	OPP	Wed, Nov 29, 2017	18.45	18.45	18.11	18.24
295	NYSE	OPP	Tue, Nov 28, 2017	18.10	18.42	17.96	18.35
294	NYSE	OPP	Mon, Nov 27, 2017	18.33	18.38	18.21	18.29
293	NYSE	OPP	Fri, Nov 24, 2017	18.22	18.42	18.22	18.33
292	NYSE	OPP	Wed, Nov 22, 2017	18.27	18.27	18.17	18.22
291	NYSE	OPP	Tue, Nov 21, 2017	18.28	18.35	18.15	18.25
290	NYSE	OPP	Mon, Nov 20, 2017	18.34	18.35	18.20	18.24
289	NYSE	OPP	Fri, Nov 17, 2017	18.35	18.43	18.20	18.20
288	NYSE	OPP	Thu, Nov 16, 2017	18.39	18.57	18.35	18.44
287	NYSE	OPP	Wed, Nov 15, 2017	18.78	18.78	18.06	18.20
286	NYSE	OPP	Tue, Nov 14, 2017	18.57	18.59	18.29	18.30
285	NYSE	OPP	Mon, Nov 13, 2017	18.76	18.77	18.57	18.60
284	NYSE	OPP	Fri, Nov 10, 2017	19.00	19.00	18.79	18.79
283	NYSE	OPP	Thu, Nov 9, 2017	18.81	18.90	18.81	18.86
282	NYSE	OPP	Wed, Nov 8, 2017	18.93	19.00	18.82	18.85
281	NYSE	OPP	Tue, Nov 7, 2017	19.01	19.04	18.88	18.93
280	NYSE	OPP	Mon, Nov 6, 2017	19.03	19.06	18.99	19.03
279	NYSE	OPP	Fri, Nov 3, 2017	18.93	19.03	18.93	18.99
278	NYSE	OPP	Thu, Nov 2, 2017	18.96	19.03	18.90	18.99
277	NYSE	OPP	Wed, Nov 1, 2017	18.97	19.08	18.84	18.91
276	NYSE	OPP	Tue, Oct 31, 2017	18.99	19.04	18.81	18.99
275	NYSE	OPP	Mon, Oct 30, 2017	18.90	18.99	18.81	18.85
274	NYSE	OPP	Fri, Oct 27, 2017	18.75	18.96	18.75	18.91
273	NYSE	OPP	Thu, Oct 26, 2017	18.77	18.94	18.70	18.75
272	NYSE	OPP	Wed, Oct 25, 2017	19.17	19.17	18.74	18.76
271	NYSE	OPP	Tue, Oct 24, 2017	19.05	19.05	18.92	18.93
270	NYSE	OPP	Mon, Oct 23, 2017	19.01	19.16	19.00	19.08
269	NYSE	OPP	Fri, Oct 20, 2017	19.15	19.15	19.00	19.02
268	NYSE	OPP	Thu, Oct 19, 2017	19.17	19.27	19.10	19.17
267	NYSE	OPP	Wed, Oct 18, 2017	19.21	19.30	19.16	19.21
266	NYSE	OPP	Tue, Oct 17, 2017	19.39	19.39	19.15	19.26
265	NYSE	OPP	Mon, Oct 16, 2017	19.52	19.58	19.27	19.40
264	NYSE	OPP	Fri, Oct 13, 2017	19.42	19.52	19.41	19.52
263	NYSE	OPP	Thu, Oct 12, 2017	19.53	19.53	19.39	19.45
262	NYSE	OPP	Wed, Oct 11, 2017	19.59	19.64	19.51	19.45
261	NYSE	OPP	Tue, Oct 10, 2017	19.56	19.76	19.55	19.59
260	NYSE	OPP	Mon, Oct 9, 2017	19.42	19.60	19.42	19.53
259	NYSE	OPP	Fri, Oct 6, 2017	19.65	19.70	19.41	19.46
258	NYSE	OPP	Thu, Oct 5, 2017	19.45	19.64	19.45	19.60
257	NYSE	OPP	Wed, Oct 4, 2017	19.36	19.65	19.27	19.45
256	NYSE	OPP	Tue, Oct 3, 2017	19.02	19.07	18.95	19.01
255	NYSE	OPP	Mon, Oct 2, 2017	19.21	19.21	19.03	19.05
254	NYSE	OPP	Fri, Sep 29, 2017	19.13	19.24	19.06	19.10
253	NYSE	OPP	Thu, Sep 28, 2017	19.14	19.14	18.96	19.09
252	NYSE	OPP	Wed, Sep 27, 2017	19.18	19.18	19.05	19.17
251	NYSE	OPP	Tue, Sep 26, 2017	19.07	19.24	19.07	19.22
250	NYSE	OPP	Mon, Sep 25, 2017	19.06	19.15	19.02	19.06
249	NYSE	OPP	Fri, Sep 22, 2017	19.06	19.15	19.05	19.06
248	NYSE	OPP	Thu, Sep 21, 2017	19.26	19.26	19.01	19.10
247	NYSE	OPP	Wed, Sep 20, 2017	19.15	19.15	19.02	19.08
246	NYSE	OPP	Tue, Sep 19, 2017	19.13	19.35	19.11	19.19
245	NYSE	OPP	Mon, Sep 18, 2017	19.33	19.40	19.10	19.14
244	NYSE	OPP	Fri, Sep 15, 2017	19.33	19.37	19.29	19.35
243	NYSE	OPP	Thu, Sep 14, 2017	19.31	19.35	19.24	19.29
242	NYSE	OPP	Wed, Sep 13, 2017	19.26	19.38	19.25	19.26
241	NYSE	OPP	Tue, Sep 12, 2017	19.27	19.27	19.21	19.27
240	NYSE	OPP	Mon, Sep 11, 2017	19.22	19.29	19.22	19.29
239	NYSE	OPP	Fri, Sep 8, 2017	19.12	19.30	19.11	19.30
238	NYSE	OPP	Thu, Sep 7, 2017	19.22	19.35	19.22	19.26
237	NYSE	OPP	Wed, Sep 6, 2017	19.21	19.30	19.15	19.27
236	NYSE	OPP	Tue, Sep 5, 2017	19.25	19.25	19.17	19.20
235	NYSE	OPP	Fri, Sep 1, 2017	18.90	19.32	18.90	19.24
234	NYSE	OPP	Thu, Aug 31, 2017	19.27	19.33	19.15	19.22
233	NYSE	OPP	Wed, Aug 30, 2017	19.20	19.27	19.17	19.27
232	NYSE	OPP	Tue, Aug 29, 2017	19.17	19.24	19.11	19.20
231	NYSE	OPP	Mon, Aug 28, 2017	19.17	19.22	19.10	19.18
230	NYSE	OPP	Fri, Aug 25, 2017	19.10	19.21	19.07	19.12
229	NYSE	OPP	Thu, Aug 24, 2017	19.12	19.19	19.01	19.08
228	NYSE	OPP	Wed, Aug 23, 2017	19.18	19.18	19.10	19.10
227	NYSE	OPP	Tue, Aug 22, 2017	19.06	19.22	19.06	19.16
226	NYSE	OPP	Mon, Aug 21, 2017	18.95	19.11	18.95	18.98
225	NYSE	OPP	Fri, Aug 18, 2017	18.95	19.15	18.95	18.95
224	NYSE	OPP	Thu, Aug 17, 2017	19.05	19.05	18.95	18.96
223	NYSE	OPP	Wed, Aug 16, 2017	19.08	19.08	18.93	19.04
222	NYSE	OPP	Tue, Aug 15, 2017	19.15	19.15	19.00	18.95
221	NYSE	OPP	Mon, Aug 14, 2017	19.21	19.22	19.05	19.19
220	NYSE	OPP	Fri, Aug 11, 2017	19.06	19.20	19.06	19.20
219	NYSE	OPP	Thu, Aug 10, 2017	19.18	19.18	19.00	19.06
218	NYSE	OPP	Wed, Aug 9, 2017	19.09	19.15	19.02	19.15
217	NYSE	OPP	Tue, Aug 8, 2017	19.11	19.14	19.05	19.09
216	NYSE	OPP	Mon, Aug 7, 2017	19.11	19.22	19.11	19.13
215	NYSE	OPP	Fri, Aug 4, 2017	19.18	19.20	19.13	19.14
214	NYSE	OPP	Thu, Aug 3, 2017	19.18	19.24	19.11	19.18
213	NYSE	OPP	Wed, Aug 2, 2017	19.21	19.23	19.10	19.15
212	NYSE	OPP	Tue, Aug 1, 2017	19.13	19.30	19.13	19.22
211	NYSE	OPP	Mon, Jul 31, 2017	19.17	19.24	19.10	19.18
210	NYSE	OPP	Fri, Jul 28, 2017	19.12	19.18	19.09	19.11
209	NYSE	OPP	Thu, Jul 27, 2017	19.25	19.30	19.11	19.16
208	NYSE	OPP	Wed, Jul 26, 2017	19.16	19.25	19.16	19.20
207	NYSE	OPP	Tue, Jul 25, 2017	19.22	19.24	19.12	19.16
206	NYSE	OPP	Mon, Jul 24, 2017	19.38	19.38	19.22	19.24
205	NYSE	OPP	Fri, Jul 21, 2017	19.36	19.36	19.24	19.33
204	NYSE	OPP	Thu, Jul 20, 2017	19.30	19.34	19.19	19.26
203	NYSE	OPP	Wed, Jul 19, 2017	19.35	19.35	19.15	19.33
202	NYSE	OPP	Tue, Jul 18, 2017	19.24	19.35	19.17	19.34
201	NYSE	OPP	Mon, Jul 17, 2017	19.09	19.25	19.09	19.25
200	NYSE	OPP	Fri, Jul 14, 2017	19.10	19.17	19.04	19.09
199	NYSE	OPP	Thu, Jul 13, 2017	19.15	19.18	18.98	19.00
198	NYSE	OPP	Wed, Jul 12, 2017	19.06	19.20	19.04	19.11
197	NYSE	OPP	Tue, Jul 11, 2017	18.96	19.05	18.96	18.89
196	NYSE	OPP	Mon, Jul 10, 2017	18.95	19.08	18.95	18.98
195	NYSE	OPP	Fri, Jul 7, 2017	18.95	19.10	18.91	18.91
194	NYSE	OPP	Thu, Jul 6, 2017	19.05	19.08	18.91	18.99
193	NYSE	OPP	Wed, Jul 5, 2017	19.15	19.27	19.10	19.15
192	NYSE	OPP	Mon, Jul 3, 2017	19.32	19.44	19.22	19.25
191	NYSE	OPP	Fri, Jun 30, 2017	19.46	19.54	19.10	19.54
190	NYSE	OPP	Thu, Jun 29, 2017	19.14	19.34	19.03	19.33
189	NYSE	OPP	Wed, Jun 28, 2017	19.11	19.19	19.11	19.14
188	NYSE	OPP	Tue, Jun 27, 2017	19.17	19.28	19.12	19.12
187	NYSE	OPP	Mon, Jun 26, 2017	19.29	19.33	19.26	19.29
186	NYSE	OPP	Fri, Jun 23, 2017	19.19	19.32	19.05	19.28
185	NYSE	OPP	Thu, Jun 22, 2017	19.28	19.33	19.10	19.20
184	NYSE	OPP	Wed, Jun 21, 2017	19.12	19.30	19.10	19.30
183	NYSE	OPP	Tue, Jun 20, 2017	19.31	19.31	19.15	19.18
182	NYSE	OPP	Mon, Jun 19, 2017	19.05	19.18	19.05	19.18
181	NYSE	OPP	Fri, Jun 16, 2017	19.08	19.12	19.03	19.08
180	NYSE	OPP	Thu, Jun 15, 2017	19.11	19.14	19.05	19.08
179	NYSE	OPP	Wed, Jun 14, 2017	19.13	19.21	19.04	19.14
178	NYSE	OPP	Tue, Jun 13, 2017	19.41	19.41	19.19	19.23
177	NYSE	OPP	Mon, Jun 12, 2017	19.25	19.30	19.15	19.21
176	NYSE	OPP	Fri, Jun 9, 2017	19.29	19.30	19.02	19.25
175	NYSE	OPP	Thu, Jun 8, 2017	19.14	19.35	19.12	19.28
174	NYSE	OPP	Wed, Jun 7, 2017	19.40	19.40	19.02	19.17
173	NYSE	OPP	Tue, Jun 6, 2017	19.17	19.35	19.12	19.28
172	NYSE	OPP	Mon, Jun 5, 2017	19.28	19.32	19.08	19.32
171	NYSE	OPP	Fri, Jun 2, 2017	19.45	19.45	19.25	19.38
170	NYSE	OPP	Thu, Jun 1, 2017	19.30	19.40	19.24	19.39
169	NYSE	OPP	Wed, May 31, 2017	19.40	19.43	19.21	19.34
168	NYSE	OPP	Tue, May 30, 2017	19.11	19.37	18.94	19.37
167	NYSE	OPP	Fri, May 26, 2017	19.05	19.20	19.00	19.20
166	NYSE	OPP	Thu, May 25, 2017	18.95	19.03	18.86	19.03
165	NYSE	OPP	Wed, May 24, 2017	18.84	18.89	18.81	18.88
164	NYSE	OPP	Tue, May 23, 2017	18.88	18.93	18.84	18.85
163	NYSE	OPP	Mon, May 22, 2017	18.91	18.92	18.81	18.84
162	NYSE	OPP	Fri, May 19, 2017	18.93	18.93	18.81	18.90
161	NYSE	OPP	Thu, May 18, 2017	18.89	18.90	18.80	18.84
160	NYSE	OPP	Wed, May 17, 2017	18.91	18.92	18.83	18.87
159	NYSE	OPP	Tue, May 16, 2017	18.90	19.04	18.89	18.96
158	NYSE	OPP	Mon, May 15, 2017	18.99	18.99	18.88	18.88
157	NYSE	OPP	Fri, May 12, 2017	18.90	18.96	18.83	18.85
156	NYSE	OPP	Thu, May 11, 2017	19.00	19.04	18.85	18.98
155	NYSE	OPP	Wed, May 10, 2017	18.93	19.06	18.82	19.05
154	NYSE	OPP	Tue, May 9, 2017	19.02	19.11	18.96	18.89
153	NYSE	OPP	Mon, May 8, 2017	19.19	19.19	18.95	19.00
152	NYSE	OPP	Fri, May 5, 2017	18.94	19.08	18.91	19.07
151	NYSE	OPP	Thu, May 4, 2017	19.00	19.10	18.85	18.94
150	NYSE	OPP	Wed, May 3, 2017	18.92	19.20	18.90	19.16
149	NYSE	OPP	Tue, May 2, 2017	19.13	19.13	19.00	19.05
148	NYSE	OPP	Mon, May 1, 2017	19.00	19.19	18.97	19.14
147	NYSE	OPP	Fri, Apr 28, 2017	19.08	19.14	19.00	19.11
146	NYSE	OPP	Thu, Apr 27, 2017	18.89	18.95	18.70	18.90
145	NYSE	OPP	Wed, Apr 26, 2017	18.77	18.89	18.72	18.89
144	NYSE	OPP	Tue, Apr 25, 2017	18.95	19.00	18.63	18.68
143	NYSE	OPP	Mon, Apr 24, 2017	18.84	18.96	18.76	18.85
142	NYSE	OPP	Fri, Apr 21, 2017	18.90	18.96	18.70	18.70
141	NYSE	OPP	Thu, Apr 20, 2017	18.85	19.07	18.73	18.89
140	NYSE	OPP	Wed, Apr 19, 2017	18.96	19.07	18.84	18.85
139	NYSE	OPP	Tue, Apr 18, 2017	19.14	19.45	18.95	18.96
138	NYSE	OPP	Mon, Apr 17, 2017	19.37	19.60	19.02	19.06
137	NYSE	OPP	Thu, Apr 13, 2017	19.06	19.13	19.01	19.13
136	NYSE	OPP	Wed, Apr 12, 2017	19.02	19.10	18.90	19.07
135	NYSE	OPP	Tue, Apr 11, 2017	18.97	19.01	18.84	18.88
134	NYSE	OPP	Mon, Apr 10, 2017	18.86	19.04	18.82	19.04
133	NYSE	OPP	Fri, Apr 7, 2017	19.02	19.12	18.71	18.82
132	NYSE	OPP	Thu, Apr 6, 2017	19.19	19.19	19.02	19.04
131	NYSE	OPP	Wed, Apr 5, 2017	19.14	19.14	19.01	19.03
130	NYSE	OPP	Tue, Apr 4, 2017	19.10	19.23	19.05	19.14
129	NYSE	OPP	Mon, Apr 3, 2017	19.00	19.15	18.95	19.10
128	NYSE	OPP	Fri, Mar 31, 2017	18.89	18.94	18.85	18.94
127	NYSE	OPP	Thu, Mar 30, 2017	18.85	18.90	18.75	18.83
126	NYSE	OPP	Wed, Mar 29, 2017	18.89	18.90	18.61	18.85
125	NYSE	OPP	Tue, Mar 28, 2017	18.67	18.89	18.66	18.89
124	NYSE	OPP	Mon, Mar 27, 2017	18.69	18.70	18.60	18.66
123	NYSE	OPP	Fri, Mar 24, 2017	18.54	18.69	18.46	18.69
122	NYSE	OPP	Thu, Mar 23, 2017	18.46	18.54	18.41	18.49
121	NYSE	OPP	Wed, Mar 22, 2017	18.47	18.53	18.37	18.46
120	NYSE	OPP	Tue, Mar 21, 2017	18.50	18.55	18.38	18.51
119	NYSE	OPP	Mon, Mar 20, 2017	18.45	18.49	18.36	18.42
118	NYSE	OPP	Fri, Mar 17, 2017	18.49	18.50	18.33	18.48
117	NYSE	OPP	Thu, Mar 16, 2017	18.51	18.53	18.30	18.41
116	NYSE	OPP	Wed, Mar 15, 2017	18.31	18.59	18.30	18.45
115	NYSE	OPP	Tue, Mar 14, 2017	18.73	18.74	18.34	18.22
114	NYSE	OPP	Mon, Mar 13, 2017	18.64	18.76	18.54	18.60
113	NYSE	OPP	Fri, Mar 10, 2017	18.94	18.94	18.65	18.68
112	NYSE	OPP	Thu, Mar 9, 2017	18.98	18.98	18.80	18.81
111	NYSE	OPP	Wed, Mar 8, 2017	18.90	18.98	18.85	18.85
110	NYSE	OPP	Tue, Mar 7, 2017	18.94	18.99	18.85	18.86
109	NYSE	OPP	Mon, Mar 6, 2017	18.99	19.00	18.85	18.93
108	NYSE	OPP	Fri, Mar 3, 2017	19.14	19.14	18.88	18.95
107	NYSE	OPP	Thu, Mar 2, 2017	19.10	19.15	18.91	18.94
106	NYSE	OPP	Wed, Mar 1, 2017	19.05	19.15	18.95	19.13
105	NYSE	OPP	Tue, Feb 28, 2017	18.87	19.07	18.87	18.97
104	NYSE	OPP	Mon, Feb 27, 2017	18.90	18.92	18.85	18.85
103	NYSE	OPP	Fri, Feb 24, 2017	18.84	18.98	18.84	18.90
102	NYSE	OPP	Thu, Feb 23, 2017	18.82	19.05	18.82	18.89
101	NYSE	OPP	Wed, Feb 22, 2017	18.80	18.88	18.80	18.85
100	NYSE	OPP	Tue, Feb 21, 2017	18.89	18.89	18.80	18.85
99	NYSE	OPP	Fri, Feb 17, 2017	19.00	19.06	18.87	18.89
98	NYSE	OPP	Thu, Feb 16, 2017	19.02	19.07	18.90	19.07
97	NYSE	OPP	Wed, Feb 15, 2017	18.89	19.00	18.88	18.99
96	NYSE	OPP	Tue, Feb 14, 2017	18.90	19.02	18.87	18.90
95	NYSE	OPP	Mon, Feb 13, 2017	18.80	19.00	18.80	18.90
94	NYSE	OPP	Fri, Feb 10, 2017	18.84	18.99	18.84	18.96
93	NYSE	OPP	Thu, Feb 9, 2017	19.05	19.10	18.92	18.96
92	NYSE	OPP	Wed, Feb 8, 2017	19.06	19.15	18.90	18.93
91	NYSE	OPP	Tue, Feb 7, 2017	18.88	19.05	18.85	19.04
90	NYSE	OPP	Mon, Feb 6, 2017	18.87	18.90	18.70	18.82
89	NYSE	OPP	Fri, Feb 3, 2017	19.44	19.44	18.81	18.88
88	NYSE	OPP	Thu, Feb 2, 2017	18.87	18.93	18.60	18.88
87	NYSE	OPP	Wed, Feb 1, 2017	18.65	18.85	18.61	18.79
86	NYSE	OPP	Tue, Jan 31, 2017	18.70	18.70	18.60	18.63
85	NYSE	OPP	Mon, Jan 30, 2017	18.65	18.68	18.51	18.52
84	NYSE	OPP	Fri, Jan 27, 2017	18.67	18.81	18.49	18.80
83	NYSE	OPP	Thu, Jan 26, 2017	18.80	18.80	18.50	18.63
82	NYSE	OPP	Wed, Jan 25, 2017	18.60	18.67	18.55	18.64
81	NYSE	OPP	Tue, Jan 24, 2017	18.79	18.79	18.60	18.66
80	NYSE	OPP	Mon, Jan 23, 2017	18.60	18.83	18.50	18.75
79	NYSE	OPP	Fri, Jan 20, 2017	18.79	18.79	18.50	18.55
78	NYSE	OPP	Thu, Jan 19, 2017	18.80	18.83	18.61	18.66
77	NYSE	OPP	Wed, Jan 18, 2017	18.83	18.83	18.60	18.69
76	NYSE	OPP	Tue, Jan 17, 2017	18.75	18.75	18.70	18.75
75	NYSE	OPP	Fri, Jan 13, 2017	18.95	18.95	18.70	18.71
74	NYSE	OPP	Thu, Jan 12, 2017	18.57	18.70	18.46	18.50
73	NYSE	OPP	Wed, Jan 11, 2017	18.76	18.85	18.56	18.61
72	NYSE	OPP	Tue, Jan 10, 2017	18.84	18.94	18.80	18.79
71	NYSE	OPP	Mon, Jan 9, 2017	18.70	18.93	18.67	18.88
70	NYSE	OPP	Fri, Jan 6, 2017	18.90	18.95	18.70	18.72
69	NYSE	OPP	Thu, Jan 5, 2017	19.00	19.00	18.80	18.85
68	NYSE	OPP	Wed, Jan 4, 2017	18.78	19.00	18.50	19.00
67	NYSE	OPP	Tue, Jan 3, 2017	18.45	18.60	18.35	18.47
66	NYSE	OPP	Fri, Dec 30, 2016	18.63	19.00	18.31	18.44
65	NYSE	OPP	Thu, Dec 29, 2016	18.18	18.50	18.18	18.50
64	NYSE	OPP	Wed, Dec 28, 2016	18.50	18.55	18.14	18.20
63	NYSE	OPP	Tue, Dec 27, 2016	18.66	18.69	18.36	18.40
62	NYSE	OPP	Fri, Dec 23, 2016	18.93	18.93	18.80	18.80
61	NYSE	OPP	Thu, Dec 22, 2016	18.83	18.94	18.75	18.89
60	NYSE	OPP	Wed, Dec 21, 2016	18.86	18.91	18.55	18.70
59	NYSE	OPP	Tue, Dec 20, 2016	18.95	18.97	18.74	18.81
58	NYSE	OPP	Mon, Dec 19, 2016	18.88	19.28	18.74	18.98
57	NYSE	OPP	Fri, Dec 16, 2016	19.21	19.35	18.76	18.81
56	NYSE	OPP	Thu, Dec 15, 2016	19.34	19.37	19.25	19.30
55	NYSE	OPP	Wed, Dec 14, 2016	19.40	19.40	19.21	19.22
54	NYSE	OPP	Tue, Dec 13, 2016	19.32	19.40	19.11	19.29
53	NYSE	OPP	Mon, Dec 12, 2016	19.85	19.85	19.25	19.27
52	NYSE	OPP	Fri, Dec 9, 2016	19.29	19.35	19.25	19.35
51	NYSE	OPP	Thu, Dec 8, 2016	19.56	19.59	19.40	19.40
50	NYSE	OPP	Wed, Dec 7, 2016	19.57	19.60	19.56	19.58
49	NYSE	OPP	Tue, Dec 6, 2016	19.60	19.60	19.56	19.58
48	NYSE	OPP	Mon, Dec 5, 2016	19.56	19.65	19.56	19.65
47	NYSE	OPP	Fri, Dec 2, 2016	19.50	19.55	19.50	19.55
46	NYSE	OPP	Thu, Dec 1, 2016	19.57	19.58	19.50	19.50
45	NYSE	OPP	Wed, Nov 30, 2016	19.20	19.74	19.17	19.55
44	NYSE	OPP	Tue, Nov 29, 2016	19.15	19.20	19.10	19.14
43	NYSE	OPP	Mon, Nov 28, 2016	19.12	19.19	18.85	19.18
42	NYSE	OPP	Fri, Nov 25, 2016	18.90	19.15	18.80	19.12
41	NYSE	OPP	Wed, Nov 23, 2016	18.47	18.90	18.45	18.88
40	NYSE	OPP	Tue, Nov 22, 2016	18.15	18.59	18.06	18.38
39	NYSE	OPP	Mon, Nov 21, 2016	18.56	18.60	18.04	18.17
38	NYSE	OPP	Fri, Nov 18, 2016	18.30	18.43	18.30	18.32
37	NYSE	OPP	Thu, Nov 17, 2016	18.90	19.00	18.00	18.50
36	NYSE	OPP	Wed, Nov 16, 2016	18.73	18.97	18.68	18.91
35	NYSE	OPP	Tue, Nov 15, 2016	18.91	19.00	18.80	18.75
34	NYSE	OPP	Mon, Nov 14, 2016	19.98	19.98	19.11	19.11
33	NYSE	OPP	Fri, Nov 11, 2016	20.00	20.01	20.00	20.00
32	NYSE	OPP	Thu, Nov 10, 2016	20.00	20.00	20.00	20.00
31	NYSE	OPP	Wed, Nov 9, 2016	20.00	20.01	20.00	20.00
30	NYSE	OPP	Tue, Nov 8, 2016	20.00	20.01	20.00	20.00
29	NYSE	OPP	Mon, Nov 7, 2016	20.00	20.01	20.00	20.00
28	NYSE	OPP	Fri, Nov 4, 2016	20.25	20.25	20.00	20.00
27	NYSE	OPP	Thu, Nov 3, 2016	20.03	20.03	20.00	20.00
26	NYSE	OPP	Wed, Nov 2, 2016	20.01	20.02	20.01	20.01
25	NYSE	OPP	Tue, Nov 1, 2016	20.02	20.03	20.00	20.03
24	NYSE	OPP	Mon, Oct 31, 2016	20.01	20.01	20.00	20.01
23	NYSE	OPP	Fri, Oct 28, 2016	20.00	20.01	20.00	20.00
22	NYSE	OPP	Thu, Oct 27, 2016	20.02	20.02	20.00	20.02
21	NYSE	OPP	Wed, Oct 26, 2016	20.00	20.02	20.00	20.00
20	NYSE	OPP	Tue, Oct 25, 2016	20.00	20.04	20.00	20.04
19	NYSE	OPP	Mon, Oct 24, 2016	20.00	20.03	20.00	20.01
18	NYSE	OPP	Fri, Oct 21, 2016	20.05	20.05	20.00	20.01
17	NYSE	OPP	Thu, Oct 20, 2016	20.00	20.00	20.00	20.00
16	NYSE	OPP	Wed, Oct 19, 2016	20.02	20.05	20.00	20.03
15	NYSE	OPP	Tue, Oct 18, 2016	20.01	20.01	20.00	20.00
14	NYSE	OPP	Mon, Oct 17, 2016	20.00	20.00	20.00	20.00
13	NYSE	OPP	Fri, Oct 14, 2016	20.01	20.01	20.00	20.00
12	NYSE	OPP	Thu, Oct 13, 2016	20.00	20.01	20.00	20.00
11	NYSE	OPP	Wed, Oct 12, 2016	20.00	20.01	20.00	20.00
10	NYSE	OPP	Tue, Oct 11, 2016	20.02	20.04	20.00	20.00
9	NYSE	OPP	Mon, Oct 10, 2016	20.02	20.02	20.00	20.00
8	NYSE	OPP	Fri, Oct 7, 2016	20.01	20.03	20.00	20.00
7	NYSE	OPP	Thu, Oct 6, 2016	20.04	20.04	20.00	20.00
6	NYSE	OPP	Wed, Oct 5, 2016	20.02	20.04	20.00	20.04
5	NYSE	OPP	Tue, Oct 4, 2016	20.02	20.05	20.00	20.01
4	NYSE	OPP	Mon, Oct 3, 2016	20.11	20.13	20.04	20.07
3	NYSE	OPP	Fri, Sep 30, 2016	20.00	20.06	20.00	20.06
2	NYSE	OPP	Thu, Sep 29, 2016	20.00	20.04	20.00	20.00
1	NYSE	OPP	Wed, Sep 28, 2016	20.00	20.10	19.95	19.98
#	Exchange	Symbol	Date	Open	High	Low	Close

RiverNorth/DoubleLine Strategic Opportunity Fund Inc NYSE:OPP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024