ADBE stock analysis of June 18, 1999

Adobe Inc

ADBE IPO: 1986-08-13
347.02 (+1.00%)
226.45B market cap
9,209 trading days in total
ADBE Latest trading day: 2023-02-23

NasdaqGS
Technology
Computer Software: Prepackaged Software
Mr. Shantanu Narayen
22,634 full-time employees
San Jose, CALIFORNIA

10.32 close price

All-time high

3248 trading day

Previous trading day
1999-06-17

ADBE stock Buy and Hold Potential More info

INVESTMENT at 1999-06-18 open

ADBE open price was $9.63

1,000.00

Click to edit

HOLDING TIME

5961 trading days

23 years 256 days

TODAY'S WORTH — including dividends (24)

As of 2023-02-23 close price ($347.02)

36,051.53

Click to edit

ROI: +3,505.15% (36.05x) – ANNU: +16.33% (1.16x)

June 18th, 1999 in ADBE timeline More insights

3248th

trading day out of 9209

in entire ADBE history

35.27%

Progress:
3248 9209

5961

trading days after

(until the latest trading day)

Latest trading day: 2023-02-23

9101

days ago

24 years 341 days

Friday

24th week in 1999

116th

trading day in 1999

14th

in 1999 June

ADBE Dividends by June 18, 1999More information

Previous ex-div 1999-03-29

Per share: 0.01

Frequency: quaterly

Days gap: 96

Yield: 0.08%

0.32%

Yearly yield

1999-06-18
was not a dividend date.

Ex-divs before: 38

Ex-divs after: 24

Next ex-div 1999-06-29

Per share: 0.01

Frequency: quaterly

Days gap: 92

Yield: 0.06%

0.23%

Yearly yield

ADBE Stock Splits by June 18, 1999More information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 1999-06-18	81 1 shares on 1986-08-13 8 shares on 1999-06-18	3	0	1993-08-11On 1993-08-11 split factor was 2:1
AFTER not including 1999-06-18	81 1 shares on 1999-06-18 8 shares on 2023-02-23	3	0	1999-10-27On 1999-10-27 split factor was 2:1

ADBE Stock Price Ranges on June 18, 1999More insights

99%

Price range 5D

Time period:
1999-06-14 to 1999-06-18

ADBE close price: 10.32

Min: 8.45 Max: 10.33

+0.1%

Uptrend potential 5D

If you buy at ADBE close price of 10.32 and sell it when it reaches previous max of 10.33

Time period:
1999-06-14 to 1999-06-18

-18.12%

Downtrend potential 5D

If you buy at ADBE close price of 10.32 and sell it when it reaches previous min of 8.45

Time period:
1999-06-14 to 1999-06-18

99%

Price range 1M

Time period:
1999-05-18 to 1999-06-18

ADBE close price: 10.32

Min: 8.38 Max: 10.33

+0.1%

Uptrend potential 1M

If you buy at ADBE close price of 10.32 and sell it when it reaches previous max of 10.33

Time period:
1999-05-18 to 1999-06-18

-18.8%

Downtrend potential 1M

If you buy at ADBE close price of 10.32 and sell it when it reaches previous min of 8.38

Time period:
1999-05-18 to 1999-06-18

100%

Price range 3M

Time period:
1999-03-18 to 1999-06-18

ADBE close price: 10.32

Min: 6.02 Max: 10.33

+0.1%

Uptrend potential 3M

If you buy at ADBE close price of 10.32 and sell it when it reaches previous max of 10.33

Time period:
1999-03-18 to 1999-06-18

-41.67%

Downtrend potential 3M

If you buy at ADBE close price of 10.32 and sell it when it reaches previous min of 6.02

Time period:
1999-03-18 to 1999-06-18

100%

Price range 6M

Time period:
1998-12-18 to 1999-06-18

ADBE close price: 10.32

Min: 4.71 Max: 10.33

+0.1%

Uptrend potential 6M

If you buy at ADBE close price of 10.32 and sell it when it reaches previous max of 10.33

Time period:
1998-12-18 to 1999-06-18

-54.36%

Downtrend potential 6M

If you buy at ADBE close price of 10.32 and sell it when it reaches previous min of 4.71

Time period:
1998-12-18 to 1999-06-18

100%

Price range 1Y

Time period:
1998-06-18 to 1999-06-18

ADBE close price: 10.32

Min: 2.95 Max: 10.33

+0.1%

Uptrend potential 1Y

If you buy at ADBE close price of 10.32 and sell it when it reaches previous max of 10.33

Time period:
1998-06-18 to 1999-06-18

-71.41%

Downtrend potential 1Y

If you buy at ADBE close price of 10.32 and sell it when it reaches previous min of 2.95

Time period:
1998-06-18 to 1999-06-18

Important dates of ADBE stock

PREV NEXT ATH ATL IPO TODAY 5YH 5YL 1YH 1YL YAGO MAGO MLATER YLATER

Next trading day
1999-06-21

Pre-market

1999-06-17 close ⇢ 1999-06-18 open

+4.33%

#2 best pre-market of 1999 June
#5 best pre-market of 1999

1999-06-17 closed at 9.23
1999-06-18 opened at 9.63

Intraday

+7.17%

Reached relative ALL-TIME high at 10.33
It means it reached the highest point until 1999-06-18. The absolute highest point was reached in 2021-11-22.

#1 best intraday of 1999 June
#3 best intraday of 1999

opened at 9.63 ⇢ closed at 10.32
highest at 10.33 ⇢
+7.27%
lowest at 9.61 ⇢
-0.21%
close-to-close ⇢
+11.81%

Post-market

1999-06-18 close ⇢ 1999-06-21 open

-1.74%

Reached relative ALL-TIME high at 10.59
It means it reached the highest point until 1999-06-21. The absolute highest point was reached in 2021-11-22.

#2 worst post-market of 1999 June
#10 worst post-market of 1999

1999-06-18 closed at 10.32
1999-06-21 opened at 10.14

ADBE investment calculator

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

Ticker:

ADBE

Date start:

1999-06-18 open

Date end:

2023-02-23 close

Duration:

23 years 256 days

Trading days:

5,961

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1999-06-18 open

1,000.00

Shares bought: 103.84

Stock price: 9.63

SELL

Value on 2023-02-23 close

36,051.53

Dividends (24)

0.05%

+16.23

Stock growth

99.95%

+35,035.31

NET: +35,051.53

Total ROI: +3,505.15% (36.05x)

Annualised: +16.33% (1.16x)

Dividends ROI: +1.62% (1.02x)

Dividend Yield: +0.07% (1.00x)

Stock price: 347.02

Duration: 23 years 256 days

Trading days: 5,961

SELL

Value on 2023-02-23 close

36,035.31

NET: +35,035.31

ROI: +3,503.53% (36.04x)

Annualised: +16.33% (1.16x)

Stock price: 347.02

Duration: 23 years 256 days

Trading days: 5,961

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

ADBE stock timeline

June 18, 1999 was 3248th ADBE trading day out of 9209.
- If we count from the first ADBE trading day ( 1986-08-13 ) to the last one ( 2023-02-23 ), June 18, 1999 is at 35.27% of entire ADBE stock history.
- It means that there are at least 5961 ADBE trading days after June 18, 1999.
1999-06-18 was 24 years 341 days OR 9101 days ago.
June 18, 1999 was Friday of 24th week in 1999.
1999-06-18 was 116th trading day in 1999 ⬤ 14th trading day in 1999 June.

ADBE Dividends

Our database shows that June 18, 1999 was NOT involved in ADBE dividends.
Dividends for ADBE stock was paid 62 times:
- 38 times before June 18, 1999
- 24 times after June 18, 1999
The last ex-dividend date of ADBE was on 2005-03-24 (Yearly Yield: 0.08%)

In the table below, you can see previous and next ex-dividend dates of ADBE:

Dividends before 1999-06-18 (38)
Divdiends after 1999-06-18 (24)

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.01	0.64		88.61				0.16
1999-03-29	0.00625	0.32	quaterly	96	1999-03-31	1999-04-14	1999-03-17	0.08
1998-12-23	0.00625	0.41	quaterly	93	1998-12-28	1999-01-11	1998-12-14	0.11
1998-09-21	0.00625	0.70	quaterly	82	1998-09-23	1998-10-07	1998-09-10	0.16
1998-07-01	0.00625	0.48	quaterly	91	1998-07-06	1998-07-20	1998-06-29	0.12
1998-04-01	0.00625	0.43	quaterly	92	1998-04-03	1998-04-17	1998-03-26	0.11
1997-12-30	0.00625	0.49	quaterly	92	1998-01-02	1998-01-16	1997-12-18	0.12
1997-09-29	0.00625	0.41	quaterly	89	1997-10-01	1997-10-15	1997-09-17	0.10
1997-07-02	0.00625	0.52	quaterly	97	1997-07-07	1997-07-21	1997-06-18	0.14
1997-03-27	0.00625	0.62	quaterly	72	1997-04-01	1997-04-15	1997-03-18	0.12
1997-01-14	0.00625	0.44	quaterly	106	1997-01-16	1997-01-30	1996-12-18	0.13
1996-09-30	0.00625	0.55	quaterly	89	1996-10-02	1996-10-16	1996-09-25	0.13
1996-07-03	0.00625	0.56	quaterly	92	1996-07-08	1996-07-22	1996-06-25	0.14
1996-04-02	0.00625	0.73	quaterly	76	1996-04-04	1996-04-18	1996-03-21	0.15
1996-01-17	0.00625	0.49	quaterly	105	1996-01-19	1996-02-02	1996-01-04	0.14
1995-10-04	0.00625	0.40	quaterly	91	1995-10-06	1995-10-20	1995-09-18	0.10
1995-07-05	0.00625	0.32	quaterly	96	1995-07-07	1995-07-21	1995-06-21	0.08
1995-03-31	0.00625	0.47	quaterly	78	1995-04-06	1995-04-20	1995-03-23	0.10
1995-01-12	0.00625	0.55	quaterly	105	1995-01-19	1995-02-03	-	0.16
1994-09-29	0.00625	0.61	quaterly	91	1994-10-05	1994-10-19	-	0.15
1994-06-30	0.00625	0.71	quaterly	94	1994-07-07	1994-07-21	-	0.18
1994-03-28	0.00625	1.12	custom	66	1994-04-04	1994-04-18	-	0.20
1994-01-21	0.00625	0.56	custom	112	1994-01-27	1994-02-10	-	0.17
1993-10-01	0.00625	0.97	quaterly	100	1993-10-07	1993-10-21	-	0.27
1993-06-23	0.00625	0.65	quaterly	89	1993-06-29	1993-07-13	-	0.16
1993-03-26	0.00625	1.24	custom	66	1993-04-01	1993-04-15	-	0.22
1993-01-19	0.00500	0.63	custom	117	1993-01-25	1993-02-09	-	0.20
1992-09-24	0.00500	1.07	quaterly	93	1992-09-30	1992-10-14	-	0.27
1992-06-23	0.00500	0.69	quaterly	92	1992-06-29	1992-07-13	-	0.17
1992-03-23	0.00500	0.71	quaterly	74	1992-03-27	1992-04-09	-	0.14
1992-01-09	0.00500	0.44	quaterly	106	1992-01-15	1992-01-29	-	0.13
1991-09-25	0.00500	0.62	quaterly	91	1991-10-01	1991-10-15	-	0.16
1991-06-26	0.00500	0.65	quaterly	96	1991-07-02	1991-07-16	-	0.17
1991-03-22	0.00500	0.79	quaterly	72	1991-03-29	1991-04-12	-	0.16
1991-01-09	0.00375	0.60	custom	117	1991-01-15	1991-01-29	-	0.19
1990-09-14	0.00375	1.10	quaterly	74	1990-09-20	1990-10-04	1990-09-12	0.22
1990-07-02	0.00375	0.59	quaterly	98	1990-07-09	1990-07-23	1990-06-28	0.16
1990-03-26	0.00375	0.73	quaterly	77	1990-03-30	1990-04-13	1990-03-21	0.15
1990-01-08	0.00313	1.03	quaterly	0	1990-01-12	1990-01-26	1990-01-04	0.22

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.01	0.14		91.13				0.04
1999-06-29	0.00625	0.23	quaterly	92	1999-07-01	1999-07-15	1999-06-17	0.06
1999-09-24	0.00625	0.19	quaterly	87	1999-09-28	1999-10-19	1999-09-16	0.05
1999-12-23	0.00625	0.15	quaterly	90	1999-12-28	2000-01-11	1999-12-17	0.04
2000-03-23	0.00625	0.09	quaterly	91	2000-03-27	2000-04-10	2000-03-16	0.02
2000-06-30	0.00625	0.07	quaterly	99	2000-07-05	2000-07-15	2000-06-21	0.02
2000-09-28	0.01250	0.13	quaterly	90	2000-10-02	2000-10-24	2000-09-14	0.03
2001-01-02	0.00625	0.10	quaterly	96	2001-01-04	2001-01-18	2000-12-29	0.03
2001-03-22	0.00625	0.16	quaterly	79	2001-03-26	2001-04-09	2001-03-20	0.03
2001-06-22	0.00625	0.11	quaterly	92	2001-06-26	2001-07-09	2001-06-14	0.03
2001-09-21	0.00625	0.20	quaterly	91	2001-09-25	2001-10-09	2001-09-19	0.05
2001-12-31	0.00625	0.15	quaterly	101	2002-01-03	2002-01-17	2001-12-24	0.04
2002-03-21	0.00625	0.15	quaterly	80	2002-03-25	2002-04-08	2002-03-14	0.03
2002-06-21	0.00625	0.19	quaterly	92	2002-06-25	2002-07-08	2002-06-17	0.05
2002-09-20	0.00625	0.26	quaterly	91	2002-09-24	2002-10-08	2002-09-17	0.06
2003-01-07	0.00625	0.15	quaterly	109	2003-01-09	2003-01-23	2002-12-18	0.04
2003-03-20	0.00625	0.19	quaterly	72	2003-03-24	2003-04-07	2003-03-17	0.04
2003-06-19	0.00625	0.16	quaterly	91	2003-06-23	2003-07-07	2003-06-12	0.04
2003-09-19	0.00625	0.12	quaterly	92	2003-09-23	2003-10-07	2003-09-10	0.03
2004-01-07	0.00625	0.11	quaterly	110	2004-01-09	2004-01-23	2003-12-11	0.03
2004-03-26	0.00625	0.15	quaterly	79	2004-03-30	2004-04-13	2004-03-18	0.03
2004-06-25	0.00625	0.11	quaterly	91	2004-06-29	2004-07-13	2004-06-21	0.03
2004-09-24	0.00625	0.10	quaterly	91	2004-09-28	2004-10-12	2004-09-20	0.03
2004-12-23	0.00625	0.08	quaterly	90	2004-12-28	2005-01-11	2004-12-15	0.02
2005-03-24	0.00625	0.08	quaterly	91	2005-03-29	2005-04-12	2005-03-16	0.02

ADBE stock splits

There were no stock splits on June 18, 1999, however our database shows that ADBE has:

3 stock splits that ocured until and including June 18, 1999. None of those splits were reverse splits.
3 stock splits that ocured after June 18, 1999. None of those splits were reverse splits.
Acummulated stock split ratio until (and including) June 18, 1999 is 81
It means if you bought 1 shares on ADBE first trading day ( 1986-08-13 ), on June 18, 1999 you would have 8 shares.
Acummulated stock split ratio after June 18, 1999 is 81
It means if you bought 1 shares on June 18, 1999, today (as of 2023-02-23) you would have 8 shares.

In the table below, you can see previous and next ADBE stock splits comparing to June 18, 1999:

Splits before 1999-06-18 (3)
Splits after 1999-06-18 (3)

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		8	1
1993-08-11	2:1	2	1	no
1988-11-23	2:1	2	1	no
1987-03-12	2:1	2	1	no

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		8	1
1999-10-27	2:1	2	1	no
2000-10-25	2:1	2	1	no
2005-05-24	2:1	2	1	no

ADBE Price Ranges

This section shows the current ADBE stock close price (10.32) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

1999-06-14 ⇢ 1999-06-18

Lowest value

8.45

1999-06-14

Highest value

10.33

1999-06-18

-18.12%

5 Days
Downtrend potential

If you buy ADBE stock at current close price of 10.32 and sell it when it reaches 5 Days lowest value of 8.45, your loss would be -18.12%

99.47%

5 Days
Current progress

The current ADBE stock close price of 10.32 is at 99.47% of 5 Days range

+0.1%

5 Days
Uptrend potential

If you buy ADBE stock at current close price of 10.32 and sell it when it reaches 5 Days highest value of 10.33, your profit would be +0.1%

Current value

10.32

1999-06-18

1 Month

23 trading days

1999-05-18 ⇢ 1999-06-18

Lowest value

8.38

1999-06-07

Highest value

10.33

1999-06-18

-18.8%

1 Month
Downtrend potential

If you buy ADBE stock at current close price of 10.32 and sell it when it reaches 1 Month lowest value of 8.38, your loss would be -18.8%

99.49%

1 Month
Current progress

The current ADBE stock close price of 10.32 is at 99.49% of 1 Month range

+0.1%

1 Month
Uptrend potential

If you buy ADBE stock at current close price of 10.32 and sell it when it reaches 1 Month highest value of 10.33, your profit would be +0.1%

Current value

10.32

1999-06-18

3 Months

65 trading days

1999-03-18 ⇢ 1999-06-18

Lowest value

6.02

1999-03-18

Highest value

10.33

1999-06-18

-41.67%

3 Months
Downtrend potential

If you buy ADBE stock at current close price of 10.32 and sell it when it reaches 3 Months lowest value of 6.02, your loss would be -41.67%

99.77%

3 Months
Current progress

The current ADBE stock close price of 10.32 is at 99.77% of 3 Months range

+0.1%

3 Months
Uptrend potential

If you buy ADBE stock at current close price of 10.32 and sell it when it reaches 3 Months highest value of 10.33, your profit would be +0.1%

Current value

10.32

1999-06-18

6 Months

125 trading days

1998-12-18 ⇢ 1999-06-18

Lowest value

4.71

1999-03-01

Highest value

10.33

1999-06-18

-54.36%

6 Months
Downtrend potential

If you buy ADBE stock at current close price of 10.32 and sell it when it reaches 6 Months lowest value of 4.71, your loss would be -54.36%

99.82%

6 Months
Current progress

The current ADBE stock close price of 10.32 is at 99.82% of 6 Months range

+0.1%

6 Months
Uptrend potential

If you buy ADBE stock at current close price of 10.32 and sell it when it reaches 6 Months highest value of 10.33, your profit would be +0.1%

Current value

10.32

1999-06-18

1 Year

253 trading days

1998-06-18 ⇢ 1999-06-18

Lowest value

2.95

1998-09-04

Highest value

10.33

1999-06-18

-71.41%

1 Year
Downtrend potential

If you buy ADBE stock at current close price of 10.32 and sell it when it reaches 1 Year lowest value of 2.95, your loss would be -71.41%

99.86%

1 Year
Current progress

The current ADBE stock close price of 10.32 is at 99.86% of 1 Year range

+0.1%

1 Year
Uptrend potential

If you buy ADBE stock at current close price of 10.32 and sell it when it reaches 1 Year highest value of 10.33, your profit would be +0.1%

Current value

10.32

1999-06-18

Monthly Highs and Lows of ADBE

This section shows lows and highs of ADBE stock every month.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	402.01 2023-02-02	343.93 2023-02-23	370.01 2023-02-01	347.02 2023-02-23	-6.21	8.65	-7.05
2023 January	20	373.41 2023-01-27	322.44 2023-01-06	340.16 2023-01-03	370.34 2023-01-31	8.87	9.77	-5.21
2022 December	21	355.67 2022-12-13	324.41 2022-12-08	348.03 2022-12-01	336.53 2022-12-30	-3.30	2.20	-6.79
2022 November	21	350.97 2022-11-15	278.23 2022-11-04	321.01 2022-11-01	344.93 2022-11-30	7.45	9.33	-13.33
2022 October	21	330.58 2022-10-26	276.60 2022-10-13	278.27 2022-10-03	318.50 2022-10-31	14.46	18.80	-0.60
2022 September	21	396.39 2022-09-12	274.78 2022-09-27	371.00 2022-09-01	275.20 2022-09-30	-25.82	6.84	-25.94
2022 August	23	451.11 2022-08-15	371.06 2022-08-30	406.51 2022-08-01	373.44 2022-08-31	-8.14	10.97	-8.72
2022 July	20	414.62 2022-07-22	359.07 2022-07-01	364.18 2022-07-01	410.12 2022-07-29	12.61	13.85	-1.40
2022 June	21	441.90 2022-06-02	345.68 2022-06-17	428.00 2022-06-01	366.06 2022-06-30	-14.47	3.25	-19.23
2022 May	21	428.55 2022-05-27	370.27 2022-05-12	397.13 2022-05-02	416.48 2022-05-31	4.87	7.91	-6.76
2022 April	21	473.49 2022-04-04	394.64 2022-04-29	455.00 2022-04-01	395.95 2022-04-29	-12.98	4.06	-13.27
2022 March	23	479.18 2022-03-01	407.94 2022-03-14	468.00 2022-03-01	455.62 2022-03-31	-2.65	2.39	-12.83
2022 February	20	540.46 2022-02-02	416.81 2022-02-24	536.00 2022-02-01	467.68 2022-02-28	-12.75	0.83	-22.24
2022 January	20	574.99 2022-01-03	480.62 2022-01-28	566.65 2022-01-03	534.30 2022-01-31	-5.71	1.47	-15.18
2021 December	22	678.78 2021-12-01	538.05 2021-12-21	676.00 2021-12-01	567.06 2021-12-31	-16.12	0.41	-20.41
2021 November	21	699.54 2021-11-22	634.78 2021-11-01	651.05 2021-11-01	669.85 2021-11-30	2.89	7.45	-2.50
2021 October	21	659.19 2021-10-26	552.14 2021-10-04	577.52 2021-10-01	650.36 2021-10-29	12.61	14.14	-4.39
2021 September	21	673.88 2021-09-03	573.24 2021-09-30	664.51 2021-09-01	575.72 2021-09-30	-13.36	1.41	-13.73
2021 August	22	667.90 2021-08-31	612.93 2021-08-02	625.87 2021-08-02	663.70 2021-08-31	6.04	6.72	-2.07
2021 July	21	631.64 2021-07-23	581.47 2021-07-01	583.33 2021-07-01	621.63 2021-07-30	6.57	8.28	-0.32
2021 June	22	592.24 2021-06-30	487.34 2021-06-03	504.54 2021-06-01	585.64 2021-06-30	16.07	17.38	-3.41
2021 May	20	511.74 2021-05-03	468.51 2021-05-11	510.97 2021-05-03	504.58 2021-05-28	-1.25	0.15	-8.31
2021 April	21	525.44 2021-04-16	480.50 2021-04-05	483.12 2021-04-01	508.34 2021-04-30	5.22	8.76	-0.54
2021 March	23	482.41 2021-03-31	420.78 2021-03-08	465.68 2021-03-01	475.37 2021-03-31	2.08	3.59	-9.64
2021 February	19	506.51 2021-02-16	450.12 2021-02-23	462.28 2021-02-01	459.67 2021-02-26	-0.56	9.57	-2.63
2021 January	19	500.79 2021-01-04	453.34 2021-01-19	500.30 2021-01-04	458.77 2021-01-29	-8.30	0.10	-9.39
2020 December	22	506.92 2020-12-22	468.82 2020-12-11	482.01 2020-12-01	500.12 2020-12-31	3.76	5.17	-2.74
2020 November	20	502.53 2020-11-05	438.94 2020-11-02	451.00 2020-11-02	478.47 2020-11-30	6.09	11.43	-2.67
2020 October	22	519.60 2020-10-13	442.51 2020-10-30	497.43 2020-10-01	447.10 2020-10-30	-10.12	4.46	-11.04
2020 September	21	536.88 2020-09-02	452.52 2020-09-18	515.00 2020-09-01	490.43 2020-09-30	-4.77	4.25	-12.13
2020 August	21	533.70 2020-08-26	431.59 2020-08-11	449.84 2020-08-03	513.39 2020-08-31	14.13	18.64	-4.06
2020 July	22	470.61 2020-07-13	416.29 2020-07-14	434.80 2020-07-01	444.32 2020-07-31	2.19	8.24	-4.26
2020 June	22	446.15 2020-06-23	382.00 2020-06-05	387.08 2020-06-01	435.31 2020-06-30	12.46	15.26	-1.31
2020 May	20	391.27 2020-05-26	340.00 2020-05-04	347.24 2020-05-01	386.60 2020-05-29	11.34	12.68	-2.09
2020 April	21	356.23 2020-04-30	289.71 2020-04-03	307.00 2020-04-01	353.64 2020-04-30	15.19	16.04	-5.63
2020 March	22	364.95 2020-03-03	255.13 2020-03-18	349.81 2020-03-02	318.24 2020-03-31	-9.02	4.33	-27.07
2020 February	19	386.75 2020-02-20	324.00 2020-02-28	353.41 2020-02-03	345.12 2020-02-28	-2.35	9.43	-8.32
2020 January	21	356.82 2020-01-30	328.19 2020-01-06	330.00 2020-01-02	351.14 2020-01-31	6.41	8.13	-0.55
2019 December	21	332.88 2019-12-27	297.32 2019-12-03	309.22 2019-12-02	329.81 2019-12-31	6.66	7.65	-3.85
2019 November	20	310.00 2019-11-29	276.05 2019-11-04	279.14 2019-11-01	309.53 2019-11-29	10.89	11.06	-1.11
2019 October	23	281.51 2019-10-15	259.57 2019-10-23	278.99 2019-10-01	277.93 2019-10-31	-0.38	0.90	-6.96
2019 September	20	289.59 2019-09-06	267.73 2019-09-25	284.25 2019-09-03	276.25 2019-09-30	-2.81	1.88	-5.81
2019 August	22	304.99 2019-08-01	276.78 2019-08-05	299.15 2019-08-01	284.51 2019-08-30	-4.89	1.95	-7.48
2019 July	22	313.11 2019-07-19	295.11 2019-07-31	299.55 2019-07-01	298.86 2019-07-31	-0.23	4.53	-1.48
2019 June	20	304.00 2019-06-21	257.46 2019-06-04	270.51 2019-06-03	294.65 2019-06-28	8.92	12.38	-4.82
2019 May	22	291.00 2019-05-01	267.22 2019-05-13	291.00 2019-05-01	270.90 2019-05-31	-6.91	0.00	-8.17
2019 April	21	291.71 2019-04-29	263.72 2019-04-04	269.85 2019-04-01	289.25 2019-04-30	7.19	8.10	-2.27
2019 March	21	269.80 2019-03-13	249.10 2019-03-08	265.75 2019-03-01	266.49 2019-03-29	0.28	1.52	-6.27
2019 February	19	266.24 2019-02-28	246.10 2019-02-01	247.82 2019-02-01	262.50 2019-02-28	5.92	7.43	-0.69
2019 January	21	250.68 2019-01-18	215.15 2019-01-03	219.91 2019-01-02	247.82 2019-01-31	12.69	13.99	-2.16
2018 December	19	260.72 2018-12-03	204.95 2018-12-24	260.71 2018-12-03	226.24 2018-12-31	-13.22	0.00	-21.39
2018 November	21	254.13 2018-11-08	207.02 2018-11-20	245.69 2018-11-01	250.89 2018-11-30	2.12	3.44	-15.74
2018 October	23	277.03 2018-10-02	231.70 2018-10-30	271.76 2018-10-01	245.76 2018-10-31	-9.57	1.94	-14.74
2018 September	19	277.61 2018-09-14	254.54 2018-09-05	263.67 2018-09-04	269.95 2018-09-28	2.38	5.29	-3.46
2018 August	23	269.96 2018-08-29	243.71 2018-08-17	245.00 2018-08-01	263.51 2018-08-31	7.56	10.19	-0.53
2018 July	21	263.83 2018-07-26	239.60 2018-07-02	241.05 2018-07-02	244.68 2018-07-31	1.51	9.45	-0.60
2018 June	21	258.91 2018-06-14	235.87 2018-06-25	250.55 2018-06-01	243.81 2018-06-29	-2.69	3.34	-5.86
2018 May	22	251.52 2018-05-31	218.74 2018-05-03	220.77 2018-05-01	249.28 2018-05-31	12.91	13.93	-0.92
2018 April	21	233.17 2018-04-18	207.22 2018-04-02	214.81 2018-04-02	221.60 2018-04-30	3.16	8.55	-3.53
2018 March	21	231.34 2018-03-20	201.76 2018-03-02	210.32 2018-03-01	216.08 2018-03-29	2.74	9.99	-4.07
2018 February	19	213.44 2018-02-28	179.34 2018-02-09	199.12 2018-02-01	209.13 2018-02-28	5.03	7.19	-9.93
2018 January	21	204.45 2018-01-23	175.26 2018-01-02	175.85 2018-01-02	199.76 2018-01-31	13.60	16.26	-0.34
2017 December	20	182.00 2017-12-01	165.68 2017-12-05	179.51 2017-12-01	175.24 2017-12-29	-2.38	1.39	-7.70
2017 November	21	186.27 2017-11-28	174.70 2017-11-01	176.59 2017-11-01	181.47 2017-11-30	2.76	5.48	-1.07
2017 October	22	177.58 2017-10-27	146.60 2017-10-04	149.79 2017-10-02	175.16 2017-10-31	16.94	18.55	-2.13
2017 September	20	157.89 2017-09-11	143.95 2017-09-25	155.76 2017-09-01	149.18 2017-09-29	-4.22	1.37	-7.58
2017 August	23	155.36 2017-08-31	144.18 2017-08-11	147.48 2017-08-01	155.16 2017-08-31	5.21	5.34	-2.24
2017 July	20	150.40 2017-07-21	138.31 2017-07-03	141.73 2017-07-03	146.49 2017-07-31	3.36	6.12	-2.41
2017 June	22	147.45 2017-06-21	131.20 2017-06-12	141.64 2017-06-01	141.44 2017-06-30	-0.14	4.10	-7.37
2017 May	22	143.48 2017-05-25	130.82 2017-05-18	134.30 2017-05-01	141.86 2017-05-31	5.63	6.84	-2.59
2017 April	19	134.25 2017-04-27	128.21 2017-04-11	129.59 2017-04-03	133.74 2017-04-28	3.20	3.60	-1.06
2017 March	23	130.69 2017-03-31	118.38 2017-03-01	119.24 2017-03-01	130.13 2017-03-31	9.13	9.60	-0.72
2017 February	19	120.17 2017-02-21	112.27 2017-02-02	113.31 2017-02-01	118.34 2017-02-28	4.44	6.05	-0.92
2017 January	20	114.57 2017-01-25	102.81 2017-01-03	103.43 2017-01-03	113.38 2017-01-31	9.62	10.77	-0.60
2016 December	21	107.80 2016-12-16	98.00 2016-12-02	102.82 2016-12-01	102.95 2016-12-30	0.13	4.84	-4.69
2016 November	21	109.16 2016-11-08	101.66 2016-11-10	107.79 2016-11-01	102.81 2016-11-30	-4.62	1.27	-5.69
2016 October	21	111.09 2016-10-24	106.53 2016-10-13	108.41 2016-10-03	107.51 2016-10-31	-0.83	2.47	-1.73
2016 September	21	109.76 2016-09-27	97.87 2016-09-13	102.23 2016-09-01	108.54 2016-09-30	6.17	7.37	-4.26
2016 August	23	102.75 2016-08-26	95.42 2016-08-02	97.75 2016-08-01	102.31 2016-08-31	4.66	5.12	-2.38
2016 July	20	98.89 2016-07-20	94.06 2016-07-06	95.04 2016-07-01	97.86 2016-07-29	2.97	4.05	-1.03
2016 June	22	100.40 2016-06-01	90.35 2016-06-27	99.24 2016-06-01	95.79 2016-06-30	-3.48	1.17	-8.96
2016 May	21	100.56 2016-05-31	92.55 2016-05-04	94.29 2016-05-02	99.47 2016-05-31	5.49	6.65	-1.85
2016 April	21	97.69 2016-04-19	92.22 2016-04-12	93.33 2016-04-01	94.22 2016-04-29	0.95	4.67	-1.19
2016 March	22	98.00 2016-03-18	83.17 2016-03-08	85.92 2016-03-01	93.80 2016-03-31	9.17	14.06	-3.20
2016 February	20	90.24 2016-02-01	71.27 2016-02-08	88.16 2016-02-01	85.15 2016-02-29	-3.41	2.36	-19.16
2016 January	19	92.85 2016-01-05	82.70 2016-01-28	91.77 2016-01-04	89.13 2016-01-29	-2.88	1.18	-9.88
2015 December	22	96.42 2015-12-17	88.51 2015-12-10	92.01 2015-12-01	93.94 2015-12-31	2.10	4.79	-3.80
2015 November	20	92.66 2015-11-30	88.00 2015-11-16	89.03 2015-11-02	91.46 2015-11-30	2.73	4.08	-1.16
2015 October	22	89.70 2015-10-26	79.02 2015-10-07	82.42 2015-10-01	88.66 2015-10-30	7.57	8.83	-4.13
2015 September	21	85.99 2015-09-23	75.54 2015-09-02	77.07 2015-09-01	82.22 2015-09-30	6.68	11.57	-1.99
2015 August	21	87.25 2015-08-18	71.33 2015-08-24	82.18 2015-08-03	78.57 2015-08-31	-4.39	6.17	-13.20
2015 July	22	82.82 2015-07-31	78.94 2015-07-07	81.57 2015-07-01	81.99 2015-07-31	0.51	1.53	-3.22
2015 June	22	84.36 2015-06-24	76.95 2015-06-09	79.50 2015-06-01	81.01 2015-06-30	1.90	6.11	-3.21
2015 May	20	80.74 2015-05-21	73.96 2015-05-06	76.29 2015-05-01	79.09 2015-05-29	3.67	5.83	-3.05
2015 April	21	77.29 2015-04-27	72.78 2015-04-17	73.61 2015-04-01	76.06 2015-04-30	3.33	5.00	-1.13
2015 March	22	79.99 2015-03-03	72.12 2015-03-26	79.14 2015-03-02	73.94 2015-03-31	-6.57	1.07	-8.87
2015 February	19	80.30 2015-02-27	69.04 2015-02-02	70.44 2015-02-02	79.10 2015-02-27	12.29	14.00	-1.99
2015 January	20	74.40 2015-01-23	68.98 2015-01-14	72.70 2015-01-02	70.13 2015-01-30	-3.54	2.34	-5.12
2014 December	22	77.56 2014-12-12	69.66 2014-12-11	73.64 2014-12-01	72.70 2014-12-31	-1.28	5.32	-5.40
2014 November	19	74.10 2014-11-28	69.66 2014-11-03	69.93 2014-11-03	73.68 2014-11-28	5.36	5.96	-0.39
2014 October	23	70.25 2014-10-31	58.51 2014-10-15	69.13 2014-10-01	70.12 2014-10-31	1.43	1.62	-15.36
2014 September	21	73.58 2014-09-09	65.79 2014-09-22	72.06 2014-09-02	69.19 2014-09-30	-3.98	2.11	-8.70
2014 August	21	72.57 2014-08-25	67.57 2014-08-07	69.01 2014-08-01	71.90 2014-08-29	4.19	5.16	-2.09
2014 July	22	73.99 2014-07-01	69.01 2014-07-31	72.09 2014-07-01	69.25 2014-07-31	-3.94	2.64	-4.27
2014 June	21	74.69 2014-06-18	63.49 2014-06-03	64.54 2014-06-02	72.36 2014-06-30	12.12	15.73	-1.63
2014 May	21	65.82 2014-05-29	57.15 2014-05-07	61.69 2014-05-01	64.54 2014-05-30	4.62	6.69	-7.36
2014 April	21	66.31 2014-04-02	59.62 2014-04-28	65.90 2014-04-01	61.69 2014-04-30	-6.39	0.62	-9.53
2014 March	21	70.24 2014-03-18	63.05 2014-03-27	68.06 2014-03-03	65.74 2014-03-31	-3.41	3.20	-7.36
2014 February	19	71.11 2014-02-28	57.32 2014-02-03	59.08 2014-02-03	68.63 2014-02-28	16.16	20.36	-2.98
2014 January	21	61.98 2014-01-16	57.86 2014-01-27	59.06 2014-01-02	59.19 2014-01-31	0.22	4.94	-2.03
2013 December	21	61.09 2013-12-13	53.93 2013-12-12	56.74 2013-12-02	59.88 2013-12-31	5.53	7.67	-4.95
2013 November	20	57.99 2013-11-14	53.10 2013-11-07	54.61 2013-11-01	56.78 2013-11-29	3.97	6.19	-2.77
2013 October	23	55.12 2013-10-29	48.87 2013-10-09	52.10 2013-10-01	54.22 2013-10-31	4.07	5.80	-6.20
2013 September	20	52.96 2013-09-20	45.70 2013-09-03	46.21 2013-09-03	51.94 2013-09-30	12.40	14.61	-1.10
2013 August	22	47.85 2013-08-06	44.70 2013-08-20	47.62 2013-08-01	45.75 2013-08-30	-3.93	0.48	-6.13
2013 July	22	48.63 2013-07-12	44.88 2013-07-01	45.23 2013-07-01	47.28 2013-07-31	4.53	7.52	-0.77
2013 June	20	46.44 2013-06-19	42.39 2013-06-13	42.98 2013-06-03	45.56 2013-06-28	6.00	8.05	-1.37
2013 May	22	47.17 2013-05-03	41.91 2013-05-24	45.14 2013-05-01	42.91 2013-05-31	-4.94	4.50	-7.16
2013 April	22	45.59 2013-04-29	43.13 2013-04-08	43.36 2013-04-01	45.08 2013-04-30	3.97	5.14	-0.53
2013 March	20	43.59 2013-03-28	38.96 2013-03-01	39.30 2013-03-01	43.52 2013-03-28	10.74	10.92	-0.87
2013 February	19	39.94 2013-02-28	37.66 2013-02-07	38.20 2013-02-01	39.31 2013-02-28	2.91	4.55	-1.41
2013 January	21	38.78 2013-01-10	37.36 2013-01-18	37.92 2013-01-02	37.83 2013-01-31	-0.24	2.27	-1.48
2012 December	20	38.25 2012-12-19	34.57 2012-12-03	34.78 2012-12-03	37.68 2012-12-31	8.34	9.98	-0.60
2012 November	21	34.81 2012-11-30	32.14 2012-11-15	34.08 2012-11-01	34.61 2012-11-30	1.56	2.14	-5.69
2012 October	21	34.09 2012-10-26	31.33 2012-10-10	32.58 2012-10-01	34.03 2012-10-31	4.45	4.63	-3.84
2012 September	19	34.55 2012-09-20	31.01 2012-09-04	31.24 2012-09-04	32.44 2012-09-28	3.84	10.60	-0.74
2012 August	23	34.09 2012-08-21	30.25 2012-08-02	31.05 2012-08-01	31.27 2012-08-31	0.71	9.79	-2.58
2012 July	21	32.68 2012-07-05	29.52 2012-07-12	31.86 2012-07-02	30.88 2012-07-31	-3.08	2.57	-7.34
2012 June	21	33.19 2012-06-19	29.81 2012-06-01	30.37 2012-06-01	32.37 2012-06-29	6.59	9.29	-1.84
2012 May	22	34.09 2012-05-01	30.76 2012-05-31	33.59 2012-05-01	31.05 2012-05-31	-7.56	1.49	-8.43
2012 April	20	34.78 2012-04-02	32.23 2012-04-24	34.14 2012-04-02	33.55 2012-04-30	-1.73	1.87	-5.59
2012 March	22	34.75 2012-03-28	31.90 2012-03-06	32.86 2012-03-01	34.31 2012-03-30	4.41	5.75	-2.92
2012 February	20	33.50 2012-02-27	31.09 2012-02-01	31.20 2012-02-01	32.89 2012-02-29	5.42	7.37	-0.35
2012 January	20	31.77 2012-01-26	28.04 2012-01-04	28.70 2012-01-03	30.95 2012-01-31	7.84	10.70	-2.30
2011 December	21	28.93 2011-12-16	26.25 2011-12-14	26.93 2011-12-01	28.27 2011-12-30	4.98	7.43	-2.53
2011 November	21	30.68 2011-11-08	25.72 2011-11-25	28.52 2011-11-01	27.42 2011-11-30	-3.86	7.57	-9.82
2011 October	21	29.72 2011-10-31	22.89 2011-10-04	23.90 2011-10-03	29.41 2011-10-31	23.05	24.35	-4.23
2011 September	21	26.30 2011-09-21	23.20 2011-09-06	25.35 2011-09-01	24.17 2011-09-30	-4.65	3.75	-8.48
2011 August	23	28.04 2011-08-01	22.67 2011-08-19	27.95 2011-08-01	25.24 2011-08-31	-9.70	0.32	-18.89
2011 July	20	32.35 2011-07-07	27.63 2011-07-29	31.33 2011-07-01	27.71 2011-07-29	-11.55	3.26	-11.81
2011 June	22	34.82 2011-06-01	29.63 2011-06-23	34.53 2011-06-01	31.45 2011-06-30	-8.92	0.84	-14.19
2011 May	21	35.99 2011-05-11	32.75 2011-05-05	33.68 2011-05-02	34.63 2011-05-31	2.82	6.86	-2.76
2011 April	20	34.73 2011-04-15	32.91 2011-04-26	33.53 2011-04-01	33.55 2011-04-29	0.06	3.58	-1.85
2011 March	23	35.66 2011-03-08	30.76 2011-03-23	34.73 2011-03-01	33.16 2011-03-31	-4.52	2.68	-11.43
2011 February	19	35.84 2011-02-18	32.72 2011-02-09	33.25 2011-02-01	34.50 2011-02-28	3.76	7.79	-1.59
2011 January	20	34.30 2011-01-18	30.79 2011-01-03	30.83 2011-01-03	33.05 2011-01-31	7.20	11.26	-0.13
2010 December	22	31.17 2010-12-28	27.51 2010-12-16	28.15 2010-12-01	30.78 2010-12-31	9.34	10.73	-2.27
2010 November	21	29.95 2010-11-11	27.49 2010-11-23	28.29 2010-11-01	27.80 2010-11-30	-1.73	5.87	-2.83
2010 October	21	30.00 2010-10-07	25.45 2010-10-07	26.31 2010-10-01	28.15 2010-10-29	6.99	14.03	-3.27
2010 September	21	33.68 2010-09-21	25.70 2010-09-30	28.14 2010-09-01	26.15 2010-09-30	-7.07	19.69	-8.67
2010 August	22	29.76 2010-08-02	27.02 2010-08-27	29.11 2010-08-02	27.70 2010-08-31	-4.84	2.23	-7.18
2010 July	21	29.39 2010-07-27	26.01 2010-07-01	26.52 2010-07-01	28.72 2010-07-30	8.30	10.82	-1.92
2010 June	22	34.00 2010-06-18	26.32 2010-06-30	32.36 2010-06-01	26.43 2010-06-30	-18.33	5.07	-18.67
2010 May	20	35.40 2010-05-13	30.24 2010-05-06	33.68 2010-05-03	32.08 2010-05-28	-4.75	5.11	-10.21
2010 April	21	36.35 2010-04-26	33.32 2010-04-19	35.54 2010-04-01	33.60 2010-04-30	-5.46	2.28	-6.25
2010 March	23	37.30 2010-03-24	34.50 2010-03-19	34.63 2010-03-01	35.37 2010-03-31	2.14	7.71	-0.38
2010 February	19	34.70 2010-02-26	31.28 2010-02-16	32.39 2010-02-01	34.65 2010-02-26	6.98	7.13	-3.43
2010 January	19	37.80 2010-01-05	32.17 2010-01-29	36.65 2010-01-04	32.30 2010-01-29	-11.87	3.14	-12.22
2009 December	22	38.20 2009-12-16	35.15 2009-12-11	35.46 2009-12-01	36.78 2009-12-31	3.72	7.73	-0.87
2009 November	20	37.15 2009-11-16	32.37 2009-11-03	32.80 2009-11-02	35.08 2009-11-30	6.95	13.26	-1.31
2009 October	22	35.95 2009-10-16	31.59 2009-10-02	32.66 2009-10-01	32.94 2009-10-30	0.86	10.07	-3.28
2009 September	21	35.78 2009-09-15	30.70 2009-09-03	31.27 2009-09-01	33.04 2009-09-30	5.66	14.42	-1.82
2009 August	21	33.49 2009-08-10	31.10 2009-08-31	32.61 2009-08-03	31.42 2009-08-31	-3.65	2.70	-4.63
2009 July	22	33.34 2009-07-30	26.08 2009-07-08	28.38 2009-07-01	32.42 2009-07-31	14.24	17.48	-8.10
2009 June	22	31.00 2009-06-11	27.20 2009-06-23	28.30 2009-06-01	28.30 2009-06-30	0.00	9.54	-3.89
2009 May	20	28.19 2009-05-29	24.78 2009-05-11	27.08 2009-05-01	28.18 2009-05-29	4.06	4.10	-8.49
2009 April	21	27.71 2009-04-30	20.79 2009-04-01	20.93 2009-04-01	27.35 2009-04-30	30.67	32.39	-0.67
2009 March	22	23.00 2009-03-26	15.87 2009-03-03	16.49 2009-03-02	21.39 2009-03-31	29.71	39.48	-3.76
2009 February	19	22.01 2009-02-09	15.70 2009-02-27	19.41 2009-02-02	16.70 2009-02-27	-13.96	13.40	-19.11
2009 January	20	24.81 2009-01-07	18.70 2009-01-23	21.11 2009-01-02	19.31 2009-01-30	-8.53	17.53	-11.42
2008 December	22	24.04 2008-12-17	19.49 2008-12-05	22.71 2008-12-01	21.29 2008-12-31	-6.25	5.86	-14.18
2008 November	19	29.28 2008-11-04	19.85 2008-11-21	26.79 2008-11-03	23.16 2008-11-28	-13.55	9.29	-25.91
2008 October	23	39.42 2008-10-01	22.83 2008-10-27	39.42 2008-10-01	26.64 2008-10-31	-32.42	0.00	-42.09
2008 September	21	45.26 2008-09-18	35.98 2008-09-29	43.83 2008-09-02	39.47 2008-09-30	-9.95	3.26	-17.91
2008 August	21	46.44 2008-08-13	40.28 2008-08-01	41.78 2008-08-01	42.83 2008-08-29	2.51	11.15	-3.59
2008 July	22	42.34 2008-07-23	37.75 2008-07-15	39.23 2008-07-01	41.35 2008-07-31	5.40	7.93	-3.77
2008 June	21	44.66 2008-06-04	39.28 2008-06-30	43.97 2008-06-02	39.39 2008-06-30	-10.42	1.57	-10.67
2008 May	21	44.38 2008-05-30	37.90 2008-05-01	38.34 2008-05-01	44.06 2008-05-30	14.92	15.75	-1.15
2008 April	22	38.10 2008-04-30	35.36 2008-04-15	36.56 2008-04-01	37.29 2008-04-30	2.00	4.21	-3.28
2008 March	20	37.34 2008-03-26	30.70 2008-03-17	33.49 2008-03-03	35.59 2008-03-31	6.27	11.50	-8.33
2008 February	20	36.46 2008-02-26	32.08 2008-02-07	34.67 2008-02-01	33.65 2008-02-29	-2.94	5.16	-7.47
2008 January	21	43.25 2008-01-02	32.61 2008-01-23	42.90 2008-01-02	34.93 2008-01-31	-18.58	0.82	-23.99
2007 December	20	44.79 2007-12-10	40.59 2007-12-17	41.87 2007-12-03	42.73 2007-12-31	2.05	6.97	-3.06
2007 November	21	48.27 2007-11-06	39.56 2007-11-13	47.75 2007-11-01	42.14 2007-11-30	-11.75	1.09	-17.15
2007 October	23	48.47 2007-10-25	42.94 2007-10-01	43.89 2007-10-01	47.90 2007-10-31	9.14	10.44	-2.16
2007 September	19	44.80 2007-09-18	41.26 2007-09-25	42.75 2007-09-04	43.66 2007-09-28	2.13	4.80	-3.49
2007 August	23	43.04 2007-08-30	38.54 2007-08-06	40.29 2007-08-01	42.75 2007-08-31	6.11	6.83	-4.34
2007 July	21	42.85 2007-07-23	39.87 2007-07-02	40.15 2007-07-02	40.29 2007-07-31	0.35	6.72	-0.70
2007 June	21	44.88 2007-06-01	39.25 2007-06-26	44.15 2007-06-01	40.15 2007-06-29	-9.06	1.65	-11.10
2007 May	22	44.92 2007-05-31	40.58 2007-05-10	41.67 2007-05-01	44.06 2007-05-31	5.74	7.80	-2.62
2007 April	20	43.66 2007-04-27	41.03 2007-04-02	41.56 2007-04-02	41.56 2007-04-30	0.00	5.05	-1.28
2007 March	22	43.95 2007-03-27	38.20 2007-03-16	38.50 2007-03-01	41.70 2007-03-30	8.31	14.16	-0.78
2007 February	19	41.10 2007-02-22	37.45 2007-02-09	38.91 2007-02-01	39.25 2007-02-28	0.87	5.63	-3.75
2007 January	20	41.32 2007-01-03	37.20 2007-01-22	40.72 2007-01-03	38.87 2007-01-31	-4.54	1.47	-8.64
2006 December	20	43.22 2006-12-15	37.61 2006-12-07	40.16 2006-12-01	41.12 2006-12-29	2.39	7.62	-6.35
2006 November	21	42.75 2006-11-21	37.25 2006-11-02	38.40 2006-11-01	40.16 2006-11-30	4.58	11.33	-2.99
2006 October	22	39.61 2006-10-26	36.69 2006-10-04	37.54 2006-10-02	38.25 2006-10-31	1.89	5.51	-2.26
2006 September	20	38.61 2006-09-27	31.00 2006-09-11	32.44 2006-09-01	37.46 2006-09-29	15.47	19.02	-4.44
2006 August	23	34.55 2006-08-18	28.00 2006-08-01	28.40 2006-08-01	32.44 2006-08-31	14.23	21.65	-1.41
2006 July	20	30.78 2006-07-03	25.98 2006-07-26	30.61 2006-07-03	28.51 2006-07-31	-6.86	0.56	-15.13
2006 June	22	31.08 2006-06-23	27.50 2006-06-08	28.68 2006-06-01	30.36 2006-06-30	5.86	8.37	-4.11
2006 May	22	39.21 2006-05-01	28.30 2006-05-30	39.15 2006-05-01	28.63 2006-05-31	-26.87	0.15	-27.71
2006 April	19	39.87 2006-04-27	34.97 2006-04-03	35.18 2006-04-03	39.20 2006-04-28	11.43	13.33	-0.60
2006 March	23	39.50 2006-03-03	34.91 2006-03-31	38.52 2006-03-01	34.95 2006-03-31	-9.27	2.54	-9.37
2006 February	19	40.59 2006-02-01	37.05 2006-02-15	39.32 2006-02-01	38.55 2006-02-28	-1.96	3.23	-5.77
2006 January	20	40.85 2006-01-19	36.13 2006-01-03	37.20 2006-01-03	39.73 2006-01-31	6.80	9.81	-2.88
2005 December	21	39.34 2005-12-16	32.75 2005-12-01	32.76 2005-12-01	36.96 2005-12-30	12.82	20.09	-0.03
2005 November	21	34.24 2005-11-18	31.80 2005-11-01	31.83 2005-11-01	32.61 2005-11-30	2.45	7.57	-0.09
2005 October	21	33.64 2005-10-26	27.86 2005-10-13	29.55 2005-10-03	32.25 2005-10-31	9.14	13.84	-5.72
2005 September	21	29.99 2005-09-30	26.54 2005-09-02	26.92 2005-09-01	29.85 2005-09-30	10.88	11.40	-1.41
2005 August	23	29.83 2005-08-01	25.80 2005-08-10	29.53 2005-08-01	27.04 2005-08-31	-8.43	1.02	-12.63
2005 July	20	30.40 2005-07-29	26.25 2005-07-06	28.74 2005-07-01	29.64 2005-07-29	3.13	5.78	-8.66
2005 June	22	33.44 2005-06-01	28.25 2005-06-28	33.03 2005-06-01	28.61 2005-06-30	-13.38	1.24	-14.47
2005 May	21	33.32 2005-05-27	28.14 2005-05-05	29.87 2005-05-02	33.12 2005-05-31	10.88	11.55	-5.79
2005 April	21	34.45 2005-04-06	26.57 2005-04-18	33.91 2005-04-01	29.74 2005-04-29	-12.30	1.59	-21.65
2005 March	22	34.47 2005-03-21	30.75 2005-03-01	31.03 2005-03-01	33.58 2005-03-31	8.22	11.09	-0.90
2005 February	19	32.56 2005-02-15	28.45 2005-02-01	28.45 2005-02-01	30.88 2005-02-28	8.54	14.45	0.00
2005 January	20	31.75 2005-01-03	27.40 2005-01-28	31.50 2005-01-03	28.45 2005-01-31	-9.68	0.79	-13.02
2004 December	22	32.24 2004-12-14	29.66 2004-12-17	30.29 2004-12-01	31.37 2004-12-31	3.57	6.44	-2.08
2004 November	21	30.56 2004-11-26	27.76 2004-11-02	28.12 2004-11-01	30.28 2004-11-30	7.68	8.68	-1.28
2004 October	21	28.04 2004-10-27	24.64 2004-10-01	24.75 2004-10-01	28.01 2004-10-29	13.17	13.29	-0.44
2004 September	21	25.37 2004-09-21	22.51 2004-09-01	22.79 2004-09-01	24.74 2004-09-30	8.56	11.32	-1.23
2004 August	22	23.29 2004-08-27	20.62 2004-08-02	20.98 2004-08-02	22.93 2004-08-31	9.29	11.01	-1.72
2004 July	21	23.35 2004-07-01	19.66 2004-07-26	23.19 2004-07-01	21.09 2004-07-30	-9.06	0.69	-15.22
2004 June	21	23.68 2004-06-07	21.25 2004-06-18	22.02 2004-06-01	23.25 2004-06-30	5.59	7.54	-3.50
2004 May	20	23.44 2004-05-04	20.92 2004-05-17	21.58 2004-05-03	22.32 2004-05-28	3.43	8.62	-3.06
2004 April	21	21.89 2004-04-23	19.70 2004-04-01	19.80 2004-04-01	20.75 2004-04-30	4.80	10.56	-0.51
2004 March	23	20.23 2004-03-29	17.15 2004-03-11	18.75 2004-03-01	19.65 2004-03-31	4.80	7.89	-8.53
2004 February	19	20.07 2004-02-19	17.78 2004-02-25	19.30 2004-02-02	18.63 2004-02-27	-3.47	3.99	-7.88
2004 January	20	19.99 2004-01-06	17.89 2004-01-29	19.82 2004-01-02	19.15 2004-01-30	-3.38	0.86	-9.74
2003 December	22	21.50 2003-12-03	18.78 2003-12-09	20.82 2003-12-01	19.54 2003-12-31	-6.15	3.27	-9.80
2003 November	19	23.19 2003-11-07	19.06 2003-11-21	22.11 2003-11-03	20.66 2003-11-28	-6.56	4.88	-13.79
2003 October	23	22.50 2003-10-30	19.50 2003-10-01	19.75 2003-10-01	21.88 2003-10-31	10.78	13.92	-1.27
2003 September	21	21.00 2003-09-25	18.12 2003-09-10	19.62 2003-09-02	19.70 2003-09-30	0.41	7.03	-7.65
2003 August	21	19.59 2003-08-29	15.64 2003-08-06	16.17 2003-08-01	19.42 2003-08-29	20.10	21.15	-3.28
2003 July	22	17.83 2003-07-14	15.61 2003-07-30	15.89 2003-07-01	16.37 2003-07-31	3.02	12.21	-1.76
2003 June	21	20.00 2003-06-06	15.23 2003-06-23	17.83 2003-06-02	16.04 2003-06-30	-10.04	12.17	-14.58
2003 May	21	19.19 2003-05-05	16.57 2003-05-21	17.73 2003-05-01	17.66 2003-05-30	-0.39	8.23	-6.54
2003 April	21	18.06 2003-04-23	15.20 2003-04-01	15.61 2003-04-01	17.26 2003-04-30	10.57	15.70	-2.63
2003 March	21	17.14 2003-03-20	12.82 2003-03-06	13.73 2003-03-03	15.42 2003-03-31	12.31	24.84	-6.63
2003 February	19	14.60 2003-02-21	12.88 2003-02-10	13.47 2003-02-03	13.75 2003-02-28	2.08	8.39	-4.38
2003 January	21	14.67 2003-01-13	12.29 2003-01-02	12.50 2003-01-02	13.21 2003-01-31	5.68	17.36	-1.68
2002 December	21	15.54 2002-12-02	12.14 2002-12-30	15.28 2002-12-02	12.40 2002-12-31	-18.85	1.70	-20.55
2002 November	20	15.26 2002-11-25	11.54 2002-11-01	11.77 2002-11-01	14.77 2002-11-29	25.49	29.65	-1.95
2002 October	23	12.82 2002-10-24	8.86 2002-10-09	9.56 2002-10-01	11.82 2002-10-31	23.64	34.10	-7.32
2002 September	20	10.51 2002-09-16	9.08 2002-09-03	9.82 2002-09-03	9.55 2002-09-30	-2.75	7.03	-7.54
2002 August	22	10.63 2002-08-27	8.25 2002-08-05	9.17 2002-08-01	10.05 2002-08-30	9.60	15.92	-10.03
2002 July	22	14.49 2002-07-08	11.52 2002-07-25	14.31 2002-07-01	11.98 2002-07-31	-16.28	1.26	-19.50
2002 June	20	19.51 2002-06-10	13.03 2002-06-24	18.00 2002-06-03	14.25 2002-06-28	-20.83	8.39	-27.61
2002 May	22	21.66 2002-05-15	17.53 2002-05-07	20.10 2002-05-01	18.05 2002-05-31	-10.20	7.76	-12.79
2002 April	22	20.50 2002-04-01	18.02 2002-04-25	19.92 2002-04-01	19.98 2002-04-30	0.30	2.91	-9.54
2002 March	20	20.68 2002-03-28	18.21 2002-03-14	18.42 2002-03-01	20.15 2002-03-28	9.39	12.27	-1.14
2002 February	19	19.22 2002-02-27	16.51 2002-02-07	17.55 2002-02-01	18.19 2002-02-28	3.65	9.52	-5.93
2002 January	21	19.60 2002-01-09	15.10 2002-01-02	15.57 2002-01-02	16.85 2002-01-31	8.22	25.88	-3.02
2001 December	20	18.80 2001-12-06	15.00 2001-12-13	15.96 2001-12-03	15.53 2001-12-31	-2.69	17.79	-6.02
2001 November	21	17.50 2001-11-27	13.10 2001-11-01	13.23 2001-11-01	16.04 2001-11-30	21.24	32.28	-0.98
2001 October	23	16.95 2001-10-24	11.63 2001-10-02	11.98 2001-10-01	13.20 2001-10-31	10.18	41.49	-2.92
2001 September	15	17.16 2001-09-04	11.10 2001-09-28	16.70 2001-09-04	11.99 2001-09-28	-28.20	2.75	-33.53
2001 August	23	19.78 2001-08-01	15.61 2001-08-30	18.96 2001-08-01	16.81 2001-08-31	-11.34	4.32	-17.67
2001 July	21	23.92 2001-07-02	18.73 2001-07-31	23.45 2001-07-02	18.75 2001-07-31	-20.04	2.00	-20.13
2001 June	21	24.07 2001-06-28	18.90 2001-06-14	20.10 2001-06-01	23.50 2001-06-29	16.92	19.75	-5.97
2001 May	22	23.87 2001-05-22	18.88 2001-05-16	21.83 2001-05-01	19.89 2001-05-31	-8.89	9.34	-13.51
2001 April	20	24.40 2001-04-18	14.73 2001-04-04	17.56 2001-04-02	22.46 2001-04-30	27.90	38.95	-16.12
2001 March	22	18.97 2001-03-23	12.28 2001-03-15	14.44 2001-03-01	17.49 2001-03-30	21.12	31.37	-14.96
2001 February	19	23.22 2001-02-02	13.30 2001-02-28	22.22 2001-02-01	14.53 2001-02-28	-34.61	4.50	-40.14
2001 January	21	30.81 2001-01-22	21.19 2001-01-31	29.19 2001-01-02	21.84 2001-01-31	-25.18	5.55	-27.41
2000 December	20	38.78 2000-12-05	28.25 2000-12-21	33.00 2000-12-01	29.09 2000-12-29	-11.85	17.52	-14.39
2000 November	21	43.66 2000-11-06	31.13 2000-11-30	37.63 2000-11-01	31.69 2000-11-30	-15.79	16.02	-17.27
2000 October	22	42.55 2000-10-03	30.73 2000-10-18	39.34 2000-10-02	38.03 2000-10-31	-3.33	8.16	-21.89
2000 September	20	40.50 2000-09-28	30.38 2000-09-12	33.23 2000-09-01	38.81 2000-09-29	16.79	21.88	-8.58
2000 August	23	33.38 2000-08-31	27.00 2000-08-03	29.38 2000-08-01	32.50 2000-08-31	10.62	13.61	-8.10
2000 July	20	35.83 2000-07-13	25.75 2000-07-31	32.25 2000-07-03	28.63 2000-07-31	-11.22	11.10	-20.16
2000 June	22	33.00 2000-06-05	28.06 2000-06-07	28.96 2000-06-01	32.50 2000-06-30	12.22	13.95	-3.11
2000 May	22	32.75 2000-05-01	25.41 2000-05-26	30.55 2000-05-01	28.14 2000-05-31	-7.89	7.20	-16.82
2000 April	19	31.97 2000-04-28	22.06 2000-04-04	28.27 2000-04-03	30.23 2000-04-28	6.93	13.09	-21.97
2000 March	23	29.00 2000-03-30	19.25 2000-03-09	25.55 2000-03-01	27.83 2000-03-31	8.92	13.50	-24.66
2000 February	20	26.66 2000-02-24	13.78 2000-02-01	13.97 2000-02-01	25.50 2000-02-29	82.53	90.84	-1.36
2000 January	20	16.88 2000-01-03	13.36 2000-01-31	16.81 2000-01-03	13.77 2000-01-31	-18.08	0.42	-20.52
1999 December	22	17.97 1999-12-17	14.97 1999-12-07	16.97 1999-12-01	16.81 1999-12-31	-0.94	5.89	-11.79
1999 November	21	19.75 1999-11-15	16.78 1999-11-04	17.72 1999-11-01	17.17 1999-11-30	-3.10	11.46	-5.30
1999 October	21	17.56 1999-10-29	13.80 1999-10-01	14.17 1999-10-01	17.48 1999-10-29	23.36	23.92	-2.61
1999 September	21	14.34 1999-09-27	11.88 1999-09-15	12.63 1999-09-01	14.19 1999-09-30	12.35	13.54	-5.94
1999 August	22	13.16 1999-08-24	10.31 1999-08-05	10.67 1999-08-02	12.45 1999-08-31	16.68	23.34	-3.37
1999 July	21	11.70 1999-07-19	10.10 1999-07-01	10.34 1999-07-01	10.72 1999-07-30	3.68	13.15	-2.32
1999 June	22	11.03 1999-06-22	8.38 1999-06-07	9.24 1999-06-01	10.27 1999-06-30	11.15	19.37	-9.31
1999 May	20	10.13 1999-05-21	7.70 1999-05-05	7.93 1999-05-03	9.27 1999-05-28	16.90	27.74	-2.90
1999 April	21	8.31 1999-04-28	6.61 1999-04-08	7.10 1999-04-01	7.92 1999-04-30	11.55	17.04	-6.90
1999 March	23	7.48 1999-03-29	4.71 1999-03-01	5.05 1999-03-01	7.09 1999-03-31	40.40	48.12	-6.73
1999 February	19	6.16 1999-02-03	4.95 1999-02-26	5.95 1999-02-01	5.03 1999-02-26	-15.46	3.53	-16.81
1999 January	19	6.38 1999-01-05	5.76 1999-01-07	5.84 1999-01-04	5.97 1999-01-29	2.23	9.25	-1.37
1998 December	22	6.03 1998-12-23	4.59 1998-12-14	5.50 1998-12-01	5.84 1998-12-31	6.18	9.64	-16.55
1998 November	20	6.00 1998-11-23	4.70 1998-11-02	4.72 1998-11-02	5.59 1998-11-30	18.43	27.12	-0.42
1998 October	22	4.96 1998-10-30	3.75 1998-10-08	4.25 1998-10-01	4.64 1998-10-30	9.18	16.71	-11.76
1998 September	21	4.46 1998-09-28	2.95 1998-09-04	3.22 1998-09-01	4.34 1998-09-30	34.78	38.51	-8.39
1998 August	21	4.16 1998-08-03	3.01 1998-08-24	4.12 1998-08-03	3.28 1998-08-31	-20.39	0.97	-26.94
1998 July	22	5.36 1998-07-01	4.03 1998-07-31	5.31 1998-07-01	4.04 1998-07-31	-23.92	0.94	-24.11
1998 June	22	5.64 1998-06-26	4.80 1998-06-19	4.99 1998-06-01	5.30 1998-06-30	6.21	13.03	-3.81
1998 May	20	6.44 1998-05-08	4.99 1998-05-29	6.26 1998-05-01	4.99 1998-05-29	-20.29	2.88	-20.29
1998 April	21	6.48 1998-04-30	5.47 1998-04-08	5.64 1998-04-01	6.26 1998-04-30	10.99	14.89	-3.01
1998 March	22	6.18 1998-03-26	5.30 1998-03-18	5.54 1998-03-02	5.65 1998-03-31	1.99	11.55	-4.33
1998 February	19	5.59 1998-02-27	4.71 1998-02-04	4.86 1998-02-02	5.52 1998-02-27	13.58	15.02	-3.09
1998 January	20	5.44 1998-01-06	4.63 1998-01-29	5.11 1998-01-02	4.81 1998-01-30	-5.87	6.46	-9.39
1997 December	22	5.42 1997-12-01	4.19 1997-12-15	5.31 1997-12-01	5.16 1997-12-31	-2.82	2.07	-21.09
1997 November	19	6.16 1997-11-04	5.06 1997-11-19	6.02 1997-11-03	5.25 1997-11-28	-12.79	2.33	-15.95
1997 October	23	6.59 1997-10-14	5.50 1997-10-28	6.31 1997-10-01	5.97 1997-10-31	-5.39	4.44	-12.84
1997 September	21	6.64 1997-09-23	4.97 1997-09-02	4.98 1997-09-02	6.30 1997-09-30	26.51	33.33	-0.20
1997 August	21	5.50 1997-08-20	4.63 1997-08-01	4.69 1997-08-01	4.92 1997-08-29	4.90	17.27	-1.28
1997 July	22	4.89 1997-07-28	4.25 1997-07-02	4.38 1997-07-01	4.67 1997-07-31	6.62	11.64	-2.97
1997 June	21	5.66 1997-06-02	4.36 1997-06-30	5.61 1997-06-02	4.38 1997-06-30	-21.93	0.89	-22.28
1997 May	21	6.13 1997-05-28	5.09 1997-05-01	5.14 1997-05-01	5.58 1997-05-30	8.56	19.26	-0.97
1997 April	22	5.63 1997-04-07	4.61 1997-04-28	4.91 1997-04-01	4.89 1997-04-30	-0.41	14.66	-6.11
1997 March	20	5.45 1997-03-26	4.06 1997-03-13	4.58 1997-03-03	5.02 1997-03-31	9.61	19.00	-11.35
1997 February	19	5.03 1997-02-19	4.33 1997-02-06	4.75 1997-02-03	4.56 1997-02-28	-4.00	5.89	-8.84
1997 January	22	5.52 1997-01-08	4.36 1997-01-27	4.70 1997-01-02	4.73 1997-01-31	0.64	17.45	-7.23
1996 December	21	5.50 1996-12-03	4.59 1996-12-31	4.94 1996-12-02	4.67 1996-12-31	-5.47	11.34	-7.09
1996 November	20	5.52 1996-11-18	4.11 1996-11-06	4.33 1996-11-01	4.94 1996-11-29	14.09	27.48	-5.08
1996 October	23	4.77 1996-10-15	4.06 1996-10-29	4.67 1996-10-01	4.33 1996-10-31	-7.28	2.14	-13.06
1996 September	20	4.88 1996-09-26	3.94 1996-09-13	4.28 1996-09-03	4.66 1996-09-30	8.88	14.02	-7.94
1996 August	22	4.73 1996-08-28	3.75 1996-08-01	3.81 1996-08-01	4.36 1996-08-30	14.44	24.15	-1.57
1996 July	22	4.58 1996-07-02	3.56 1996-07-16	4.48 1996-07-01	3.80 1996-07-31	-15.18	2.23	-20.54
1996 June	20	4.69 1996-06-14	4.19 1996-06-07	4.63 1996-06-03	4.48 1996-06-28	-3.24	1.30	-9.50
1996 May	22	5.64 1996-05-16	4.55 1996-05-30	5.31 1996-05-01	4.64 1996-05-31	-12.62	6.21	-14.31
1996 April	21	5.47 1996-04-30	3.95 1996-04-08	4.06 1996-04-01	5.38 1996-04-30	32.51	34.73	-2.71
1996 March	21	4.41 1996-03-15	3.84 1996-03-22	4.22 1996-03-01	4.03 1996-03-29	-4.50	4.50	-9.00
1996 February	20	5.09 1996-02-09	3.75 1996-02-01	3.91 1996-02-01	4.19 1996-02-29	7.16	30.18	-4.09
1996 January	22	8.03 1996-01-03	4.19 1996-01-31	7.75 1996-01-02	4.25 1996-01-31	-45.16	3.61	-45.94
1995 December	20	9.28 1995-12-06	7.13 1995-12-18	8.53 1995-12-01	7.75 1995-12-29	-9.14	8.79	-16.41
1995 November	21	8.78 1995-11-30	7.06 1995-11-01	7.13 1995-11-01	8.45 1995-11-30	18.51	23.14	-0.98
1995 October	22	7.39 1995-10-31	5.63 1995-10-11	6.52 1995-10-02	7.13 1995-10-31	9.36	13.34	-13.65
1995 September	20	6.84 1995-09-20	5.66 1995-09-15	6.41 1995-09-01	6.47 1995-09-29	0.94	6.71	-11.70
1995 August	23	8.03 1995-08-17	6.19 1995-08-30	7.72 1995-08-01	6.38 1995-08-31	-17.36	4.02	-19.82
1995 July	20	8.25 1995-07-27	6.72 1995-07-19	7.31 1995-07-03	7.72 1995-07-31	5.61	12.86	-8.07
1995 June	22	8.31 1995-06-22	6.44 1995-06-02	6.50 1995-06-01	7.25 1995-06-30	11.54	27.85	-0.92
1995 May	22	7.34 1995-05-01	6.44 1995-05-31	7.25 1995-05-01	6.50 1995-05-31	-10.34	1.24	-11.17
1995 April	19	7.31 1995-04-28	5.80 1995-04-07	6.16 1995-04-03	7.28 1995-04-28	18.18	18.67	-5.84
1995 March	23	6.59 1995-03-28	4.28 1995-03-02	4.44 1995-03-01	6.19 1995-03-31	39.41	48.42	-3.60
1995 February	19	4.53 1995-02-23	3.56 1995-02-09	3.66 1995-02-01	4.47 1995-02-28	22.13	23.77	-2.73
1995 January	21	4.19 1995-01-18	3.41 1995-01-04	3.75 1995-01-03	3.62 1995-01-31	-3.47	11.73	-9.07
1994 December	21	4.38 1994-12-05	3.56 1994-12-29	4.13 1994-12-01	3.72 1994-12-30	-9.93	6.05	-13.80
1994 November	21	4.69 1994-11-02	3.88 1994-11-23	4.50 1994-11-01	4.13 1994-11-30	-8.22	4.22	-13.78
1994 October	21	4.81 1994-10-13	3.97 1994-10-03	4.09 1994-10-03	4.50 1994-10-31	10.02	17.60	-2.93
1994 September	21	4.63 1994-09-20	3.72 1994-09-09	3.94 1994-09-01	4.06 1994-09-30	3.05	17.51	-5.58
1994 August	23	4.31 1994-08-12	3.59 1994-08-05	3.84 1994-08-01	3.97 1994-08-31	3.39	12.24	-6.51
1994 July	20	3.97 1994-07-25	3.30 1994-07-01	3.41 1994-07-01	3.88 1994-07-29	13.78	16.42	-3.23
1994 June	22	3.78 1994-06-02	3.06 1994-06-21	3.56 1994-06-01	3.41 1994-06-30	-4.21	6.18	-14.04
1994 May	21	3.72 1994-05-20	2.97 1994-05-13	3.31 1994-05-02	3.59 1994-05-31	8.46	12.39	-10.27
1994 April	19	3.41 1994-04-29	2.69 1994-04-14	2.88 1994-04-04	3.34 1994-04-29	15.97	18.40	-6.60
1994 March	23	4.31 1994-03-15	2.94 1994-03-29	3.72 1994-03-01	3.03 1994-03-31	-18.55	15.86	-20.97
1994 February	19	4.00 1994-02-17	3.31 1994-02-07	3.81 1994-02-01	3.66 1994-02-28	-3.94	4.99	-13.12
1994 January	21	3.88 1994-01-31	2.56 1994-01-04	2.78 1994-01-03	3.78 1994-01-31	35.97	39.57	-7.91
1993 December	22	3.13 1993-12-02	2.47 1993-12-22	2.94 1993-12-01	2.78 1993-12-31	-5.44	6.46	-15.99
1993 November	21	3.08 1993-11-29	2.38 1993-11-16	2.72 1993-11-01	2.89 1993-11-30	6.25	13.24	-12.50
1993 October	21	2.91 1993-10-22	2.25 1993-10-07	2.34 1993-10-01	2.72 1993-10-29	16.24	24.36	-3.85
1993 September	21	2.69 1993-09-02	2.03 1993-09-17	2.63 1993-09-01	2.28 1993-09-30	-13.31	2.28	-22.81
1993 August	22	3.73 1993-08-12	2.41 1993-08-26	3.09 1993-08-02	2.66 1993-08-31	-13.92	20.71	-22.01
1993 July	21	3.92 1993-07-01	2.97 1993-07-30	3.83 1993-07-01	3.09 1993-07-30	-19.32	2.35	-22.45
1993 June	22	4.63 1993-06-15	3.83 1993-06-23	4.11 1993-06-01	3.86 1993-06-30	-6.08	12.65	-6.81
1993 May	20	4.47 1993-05-27	3.56 1993-05-03	3.56 1993-05-03	4.13 1993-05-28	16.01	25.56	0.00
1993 April	21	3.63 1993-04-29	2.31 1993-04-07	2.69 1993-04-01	3.58 1993-04-30	33.09	34.94	-14.13
1993 March	23	2.94 1993-03-16	2.61 1993-03-02	2.83 1993-03-01	2.69 1993-03-31	-4.95	3.89	-7.77
1993 February	19	2.86 1993-02-03	2.45 1993-02-16	2.58 1993-02-01	2.79 1993-02-26	8.14	10.85	-5.04
1993 January	20	2.86 1993-01-21	1.95 1993-01-04	2.00 1993-01-04	2.59 1993-01-29	29.50	43.00	-2.50
1992 December	22	2.22 1992-12-03	1.81 1992-12-17	2.14 1992-12-01	1.97 1992-12-31	-7.94	3.74	-15.42
1992 November	20	2.41 1992-11-06	1.95 1992-11-23	2.20 1992-11-02	2.13 1992-11-30	-3.18	9.55	-11.36
1992 October	22	2.25 1992-10-30	1.58 1992-10-13	1.77 1992-10-01	2.23 1992-10-30	25.99	27.12	-10.73
1992 September	21	2.28 1992-09-03	1.66 1992-09-29	2.03 1992-09-01	1.76 1992-09-30	-13.30	12.32	-18.23
1992 August	21	2.41 1992-08-17	1.98 1992-08-26	2.34 1992-08-03	2.03 1992-08-31	-13.25	2.99	-15.38
1992 July	22	2.94 1992-07-01	2.23 1992-07-27	2.83 1992-07-01	2.38 1992-07-31	-15.90	3.89	-21.20
1992 June	22	3.08 1992-06-02	2.59 1992-06-15	2.83 1992-06-01	2.84 1992-06-30	0.35	8.83	-8.48
1992 May	20	3.03 1992-05-06	2.66 1992-05-01	2.77 1992-05-01	2.84 1992-05-29	2.53	9.39	-3.97
1992 April	21	3.19 1992-04-01	2.34 1992-04-27	3.17 1992-04-01	2.77 1992-04-30	-12.62	0.63	-26.18
1992 March	22	3.67 1992-03-03	3.09 1992-03-06	3.52 1992-03-02	3.20 1992-03-31	-9.09	4.26	-12.22
1992 February	19	4.06 1992-02-06	3.41 1992-02-27	3.83 1992-02-03	3.53 1992-02-28	-7.83	6.01	-10.97
1992 January	22	4.28 1992-01-07	3.67 1992-01-13	4.05 1992-01-02	3.84 1992-01-31	-5.19	5.68	-9.38
1991 December	21	4.23 1991-12-31	2.95 1991-12-02	2.95 1991-12-02	4.09 1991-12-31	38.64	43.39	0.00
1991 November	20	3.63 1991-11-15	2.92 1991-11-22	3.25 1991-11-01	3.00 1991-11-29	-7.69	11.69	-10.15
1991 October	23	3.48 1991-10-21	3.00 1991-10-11	3.20 1991-10-01	3.31 1991-10-31	3.44	8.75	-6.25
1991 September	20	3.48 1991-09-20	2.58 1991-09-16	3.20 1991-09-03	3.20 1991-09-30	0.00	8.75	-19.38
1991 August	22	3.78 1991-08-14	2.98 1991-08-20	3.34 1991-08-01	3.18 1991-08-30	-4.79	13.17	-10.78
1991 July	22	3.36 1991-07-31	2.69 1991-07-08	2.77 1991-07-01	3.34 1991-07-31	20.58	21.30	-2.89
1991 June	20	3.44 1991-06-17	2.63 1991-06-28	3.17 1991-06-03	2.70 1991-06-28	-14.83	8.52	-17.03
1991 May	22	3.45 1991-05-10	2.77 1991-05-20	3.14 1991-05-01	3.16 1991-05-31	0.64	9.87	-11.78
1991 April	22	3.94 1991-04-17	3.17 1991-04-30	3.36 1991-04-01	3.23 1991-04-30	-3.87	17.26	-5.65
1991 March	20	3.45 1991-03-27	2.81 1991-03-15	2.98 1991-03-01	3.38 1991-03-28	13.42	15.77	-5.70
1991 February	19	3.14 1991-02-22	2.38 1991-02-01	2.39 1991-02-01	3.01 1991-02-28	25.94	31.38	-0.42
1991 January	22	2.41 1991-01-31	1.67 1991-01-04	1.81 1991-01-02	2.38 1991-01-31	31.49	33.15	-7.73
1990 December	20	1.95 1990-12-24	1.58 1990-12-03	1.59 1990-12-03	1.82 1990-12-31	14.47	22.64	-0.63
1990 November	21	1.88 1990-11-15	1.47 1990-11-30	1.52 1990-11-01	1.58 1990-11-30	3.95	23.68	-3.29
1990 October	23	1.67 1990-10-23	1.06 1990-10-11	1.27 1990-10-01	1.50 1990-10-31	18.11	31.50	-16.54
1990 September	19	1.83 1990-09-06	1.11 1990-09-28	1.55 1990-09-04	1.19 1990-09-28	-23.23	18.06	-28.39
1990 August	23	2.22 1990-08-01	1.45 1990-08-30	2.19 1990-08-01	1.56 1990-08-31	-28.77	1.37	-33.79
1990 July	21	2.44 1990-07-10	2.11 1990-07-23	2.31 1990-07-02	2.20 1990-07-31	-4.76	5.63	-8.66
1990 June	21	2.45 1990-06-15	1.89 1990-06-05	2.25 1990-06-01	2.30 1990-06-29	2.22	8.89	-16.00
1990 May	22	3.17 1990-05-24	2.08 1990-05-25	2.44 1990-05-01	2.23 1990-05-31	-8.61	29.92	-14.75
1990 April	20	2.53 1990-04-16	2.28 1990-04-09	2.31 1990-04-02	2.39 1990-04-30	3.46	9.52	-1.30
1990 March	22	2.91 1990-03-20	1.89 1990-03-05	1.91 1990-03-01	2.38 1990-03-30	24.61	52.36	-1.05
1990 February	19	1.92 1990-02-28	1.45 1990-02-01	1.48 1990-02-01	1.89 1990-02-28	27.70	29.73	-2.03
1990 January	22	1.58 1990-01-25	1.22 1990-01-02	1.27 1990-01-02	1.47 1990-01-31	15.75	24.41	-3.94
1989 December	20	1.28 1989-12-29	1.02 1989-12-14	1.19 1989-12-01	1.27 1989-12-29	6.72	7.56	-14.29
1989 November	21	1.25 1989-11-29	0.98 1989-11-07	1.05 1989-11-01	1.20 1989-11-30	14.29	19.05	-6.67
1989 October	22	1.13 1989-10-02	0.88 1989-10-16	1.09 1989-10-02	1.05 1989-10-31	-3.67	3.67	-19.27
1989 September	20	1.59 1989-09-01	0.92 1989-09-22	1.58 1989-09-01	1.11 1989-09-29	-29.75	0.63	-41.77
1989 August	23	1.66 1989-08-08	1.38 1989-08-17	1.42 1989-08-01	1.58 1989-08-31	11.27	16.90	-2.82
1989 July	20	1.69 1989-07-03	1.38 1989-07-31	1.66 1989-07-03	1.42 1989-07-31	-14.46	1.81	-16.87
1989 June	22	1.86 1989-06-15	1.59 1989-06-30	1.77 1989-06-01	1.66 1989-06-30	-6.21	5.08	-10.17
1989 May	22	1.88 1989-05-22	1.55 1989-05-08	1.66 1989-05-01	1.77 1989-05-31	6.63	13.25	-6.63
1989 April	20	1.69 1989-04-28	1.34 1989-04-07	1.36 1989-04-03	1.67 1989-04-28	22.79	24.26	-1.47
1989 March	22	1.39 1989-03-29	1.16 1989-03-09	1.27 1989-03-01	1.34 1989-03-31	5.51	9.45	-8.66
1989 February	19	1.58 1989-02-07	1.22 1989-02-22	1.45 1989-02-01	1.27 1989-02-28	-12.41	8.97	-15.86
1989 January	21	1.63 1989-01-04	1.36 1989-01-20	1.56 1989-01-03	1.45 1989-01-31	-7.05	4.49	-12.82
1988 December	21	1.59 1988-12-29	1.31 1988-12-13	1.44 1988-12-01	1.53 1988-12-30	6.25	10.42	-9.03
1988 November	21	1.42 1988-11-30	1.30 1988-11-29	1.36 1988-11-01	1.39 1988-11-30	2.21	4.41	-4.41
1988 October	21	1.55 1988-10-20	1.33 1988-10-27	1.34 1988-10-03	1.34 1988-10-31	0.00	15.67	-0.75
1988 September	21	1.40 1988-09-30	1.15 1988-09-08	1.19 1988-09-01	1.36 1988-09-30	14.29	17.65	-3.36
1988 August	23	1.33 1988-08-04	1.09 1988-08-22	1.30 1988-08-01	1.22 1988-08-31	-6.15	2.31	-16.15
1988 July	20	1.42 1988-07-08	1.24 1988-07-01	1.25 1988-07-01	1.30 1988-07-29	4.00	13.60	-0.80
1988 June	22	1.26 1988-06-30	1.10 1988-06-01	1.13 1988-06-01	1.26 1988-06-30	11.50	11.50	-2.65
1988 May	21	1.16 1988-05-05	0.97 1988-05-19	1.11 1988-05-02	1.10 1988-05-31	-0.90	4.50	-12.61
1988 April	20	1.14 1988-04-28	0.92 1988-04-04	0.93 1988-04-04	1.09 1988-04-29	17.20	22.58	-1.08
1988 March	23	1.06 1988-03-22	0.91 1988-03-17	0.92 1988-03-01	0.97 1988-03-31	5.43	15.22	-1.09
1988 February	20	0.96 1988-02-25	0.73 1988-02-09	0.83 1988-02-01	0.91 1988-02-29	9.64	15.66	-12.05
1988 January	20	0.98 1988-01-05	0.74 1988-01-21	0.92 1988-01-04	0.83 1988-01-29	-9.78	6.52	-19.57
1987 December	22	0.95 1987-12-17	0.72 1987-12-04	0.76 1987-12-01	0.92 1987-12-31	21.05	25.00	-5.26
1987 November	20	0.86 1987-11-25	0.64 1987-11-09	0.70 1987-11-02	0.76 1987-11-30	8.57	22.86	-8.57
1987 October	22	1.42 1987-10-06	0.41 1987-10-28	1.20 1987-10-01	0.70 1987-10-30	-41.67	18.33	-65.83
1987 September	21	1.24 1987-09-30	0.99 1987-09-01	1.01 1987-09-01	1.20 1987-09-30	18.81	22.77	-1.98
1987 August	21	1.23 1987-08-11	0.94 1987-08-04	1.03 1987-08-03	1.01 1987-08-31	-1.94	19.42	-8.74
1987 July	22	1.16 1987-07-14	0.94 1987-07-08	1.09 1987-07-01	1.03 1987-07-31	-5.50	6.42	-13.76
1987 June	22	1.54 1987-06-02	0.88 1987-06-15	1.50 1987-06-01	1.09 1987-06-30	-27.33	2.67	-41.33
1987 May	20	1.75 1987-05-06	1.42 1987-05-20	1.52 1987-05-01	1.50 1987-05-29	-1.32	15.13	-6.58
1987 April	21	1.56 1987-04-30	1.00 1987-04-01	1.08 1987-04-01	1.52 1987-04-30	40.74	44.44	-7.41
1987 March	22	1.11 1987-03-17	0.70 1987-03-02	0.71 1987-03-02	1.08 1987-03-31	52.11	56.34	-1.41
1987 February	19	0.73 1987-02-19	0.54 1987-02-03	0.54 1987-02-02	0.71 1987-02-27	31.48	35.19	0.00
1987 January	21	0.58 1987-01-23	0.41 1987-01-02	0.41 1987-01-02	0.53 1987-01-30	29.27	41.46	0.00
1986 December	22	0.42 1986-12-08	0.36 1986-12-17	0.38 1986-12-01	0.40 1986-12-31	5.26	10.53	-5.26
1986 November	19	0.39 1986-11-28	0.34 1986-11-05	0.35 1986-11-03	0.38 1986-11-28	8.57	11.43	-2.86
1986 October	23	0.38 1986-10-30	0.27 1986-10-03	0.27 1986-10-01	0.37 1986-10-31	35.27	38.89	0.00
1986 September	21	0.30 1986-09-19	0.22 1986-09-03	0.22 1986-09-02	0.27 1986-09-30	21.26	34.74	0.00
1986 August	13	0.23 1986-08-21	0.21 1986-08-29	0.21 1986-08-13	0.21 1986-08-29	-1.41	11.61	-1.41

ADBE best and worst after-hours sessions

This section shows best and worst after-hours sessions of ADBE in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 1999
Month: 1999 June

Position	Date	Percentage
1	1999-06-01	4.86
2	1999-06-17	4.33
3	1999-06-15	1.24
4	1999-06-25	0.77
5	1999-06-30	0.68

Position	Date	Percentage
1	1999-12-16	11.54
2	1999-03-18	10.61
3	1999-09-16	7.36
4	1999-06-01	4.86
5	1999-06-17	4.33
6	1999-12-15	4.33
7	1999-03-01	4.18
8	1999-12-02	3.44
9	1999-11-04	3.43
10	1999-03-03	3.39
11	1999-09-29	3.12
12	1999-12-22	3.05
13	1999-10-28	3.01
14	1999-04-15	2.84
15	1999-12-08	2.36
16	1999-09-17	2.28
17	1999-11-08	2.24
18	1999-12-14	2.24
19	1999-11-15	2.22
20	1999-12-09	2.14
21	1999-10-27	2.11
22	1999-11-03	2.09
23	1999-09-02	2.03
24	1999-11-17	1.92
25	1999-02-17	1.81
26	1999-07-08	1.79
27	1999-03-24	1.63
28	1999-07-01	1.59
29	1999-03-04	1.58
30	1999-03-02	1.57
31	1999-09-15	1.51
32	1999-11-11	1.49
33	1999-11-02	1.47
34	1999-02-22	1.46
35	1999-08-31	1.45
36	1999-10-01	1.41
37	1999-10-29	1.37
38	1999-08-13	1.35
39	1999-11-16	1.31
40	1999-11-10	1.26
41	1999-06-15	1.24
42	1999-08-26	1.23
43	1999-08-12	1.21
44	1999-04-06	1.15
45	1999-12-13	1.13
46	1999-04-12	1.13
47	1999-04-19	1.09
48	1999-11-12	1.06
49	1999-08-02	1.03
50	1999-03-10	1.00

Position	Date	Percentage
1	2020-03-12	9.78
2	2022-11-09	6.58
3	2018-10-15	6.09
4	2020-06-11	5.58
5	2020-11-03	5.27
6	2019-11-04	5.26
7	2020-03-23	5.11
8	2022-12-15	4.96
9	2022-12-12	4.57
10	2020-04-03	4.41
11	2020-03-09	4.31
12	2021-03-08	3.95
13	2018-11-30	3.91
14	2018-10-11	3.84
15	2018-03-15	3.80
16	2019-06-18	3.69
17	2022-04-14	3.67
18	2021-12-06	3.56
19	2022-08-09	3.48
20	2021-06-17	3.37
21	2022-10-14	3.30
22	2022-10-17	3.13
23	2018-12-10	3.01
24	2018-10-30	2.94
25	2020-09-11	2.89
26	2022-03-08	2.84
27	2022-05-31	2.77
28	2019-12-12	2.66
29	2020-04-06	2.59
30	2020-08-25	2.58
31	2021-05-06	2.56
32	2020-04-21	2.56
33	2020-09-08	2.55
34	2018-11-20	2.55
35	2021-03-10	2.55
36	2022-05-16	2.54
37	2020-04-13	2.53
38	2020-11-04	2.47
39	2023-02-01	2.44
40	2020-09-09	2.44
41	2018-11-27	2.43
42	2022-03-15	2.39
43	2022-11-14	2.36
44	2022-05-09	2.34
45	2020-09-10	2.27
46	2022-01-25	2.24
47	2020-04-16	2.16
48	2020-04-15	2.15
49	2022-04-27	2.07
50	2022-05-12	2.05
51	2022-07-18	2.04
52	2022-03-28	2.03
53	2022-10-03	2.00
54	2018-10-26	1.98
55	2020-02-04	1.98
56	2019-01-03	1.92
57	2022-11-17	1.92
58	2022-04-11	1.90
59	2018-12-11	1.90
60	2023-01-06	1.85
61	2022-06-03	1.82
62	2020-04-28	1.82
63	2020-03-16	1.81
64	2022-02-14	1.80
65	2022-05-19	1.78
66	2023-01-03	1.77
67	2022-02-08	1.77
68	2018-03-23	1.77
69	2018-11-06	1.76
70	2020-03-19	1.76
71	2023-02-08	1.75
72	2022-06-22	1.75
73	2020-05-06	1.74
74	2019-06-17	1.73
75	2020-03-03	1.73
76	2020-05-15	1.72
77	2022-09-08	1.71
78	2022-09-26	1.71
79	2020-09-25	1.71
80	2019-06-28	1.66
81	2019-01-04	1.66
82	2019-06-03	1.64
83	2021-03-31	1.63
84	2022-01-26	1.62
85	2020-06-15	1.62
86	2018-11-23	1.61
87	2020-09-14	1.61
88	2020-04-07	1.60
89	2019-04-26	1.60
90	2021-05-13	1.58
91	2020-09-01	1.57
92	2020-09-15	1.57
93	2021-05-27	1.57
94	2018-04-09	1.57
95	2022-08-10	1.56
96	2022-11-03	1.56
97	2018-10-24	1.56
98	2021-11-18	1.54
99	2022-07-26	1.53
100	2022-05-26	1.52

Position	Date	Percentage
1	2020-03-12	9.78
2	2014-06-17	9.30
3	2016-03-17	8.94
4	2017-10-18	8.17
5	2013-12-12	7.54
6	2013-09-17	7.35
7	2013-06-18	7.08
8	2022-11-09	6.58
9	2014-12-11	6.35
10	2018-10-15	6.09
11	2016-09-20	5.88
12	2020-06-11	5.58
13	2020-11-03	5.27
14	2019-11-04	5.26
15	2020-03-23	5.11
16	2017-03-16	4.99
17	2022-12-15	4.96
18	2013-03-19	4.79
19	2022-12-12	4.57
20	2020-04-03	4.41
21	2020-03-09	4.31
22	2015-12-10	3.99
23	2021-03-08	3.95
24	2018-11-30	3.91
25	2018-10-11	3.84
26	2018-03-15	3.80
27	2015-08-24	3.70
28	2019-06-18	3.69
29	2022-04-14	3.67
30	2021-12-06	3.56
31	2022-08-09	3.48
32	2021-06-17	3.37
33	2022-10-14	3.30
34	2022-10-17	3.13
35	2018-12-10	3.01
36	2017-06-20	2.96
37	2018-10-30	2.94
38	2020-09-11	2.89
39	2022-03-08	2.84
40	2022-05-31	2.77
41	2019-12-12	2.66
42	2020-04-06	2.59
43	2020-08-25	2.58
44	2016-12-15	2.57
45	2020-04-21	2.56
46	2021-05-06	2.56
47	2018-11-20	2.55
48	2020-09-08	2.55
49	2021-03-10	2.55
50	2022-05-16	2.54
51	2020-04-13	2.53
52	2017-12-14	2.49
53	2020-11-04	2.47
54	2015-01-14	2.46
55	2023-02-01	2.44
56	2020-09-09	2.44
57	2018-11-27	2.43
58	2022-03-15	2.39
59	2022-11-14	2.36
60	2022-05-09	2.34
61	2015-09-04	2.28
62	2020-09-10	2.27
63	2018-01-22	2.25
64	2022-01-25	2.24
65	2014-11-20	2.21
66	2020-04-16	2.16
67	2020-04-15	2.15
68	2015-08-25	2.11
69	2022-04-27	2.07
70	2022-05-12	2.05
71	2022-07-18	2.04
72	2022-03-28	2.03
73	2022-10-03	2.00
74	2020-02-04	1.98
75	2018-10-26	1.98
76	2014-10-30	1.93
77	2019-01-03	1.92
78	2022-11-17	1.92
79	2014-12-17	1.91
80	2018-12-11	1.90
81	2022-04-11	1.90
82	2023-01-06	1.85
83	2020-04-28	1.82
84	2022-06-03	1.82
85	2020-03-16	1.81
86	2022-02-14	1.80
87	2022-05-19	1.78
88	2022-02-08	1.77
89	2018-03-23	1.77
90	2023-01-03	1.77
91	2018-11-06	1.76
92	2020-03-19	1.76
93	2016-01-21	1.76
94	2022-06-22	1.75
95	2023-02-08	1.75
96	2020-05-06	1.74
97	2013-12-05	1.73
98	2019-06-17	1.73
99	2020-03-03	1.73
100	2020-05-15	1.72

Position	Date	Percentage
1	1995-03-23	16.94
2	1994-01-05	15.66
3	1998-12-16	15.30
4	1987-10-29	14.75
5	1987-03-02	12.68
6	1986-09-03	12.28
7	1999-12-16	11.54
8	1997-03-18	11.47
9	2002-09-12	11.38
10	2009-03-04	11.27
11	1986-09-12	10.93
12	1993-01-12	10.68
13	1999-03-18	10.61
14	1996-09-25	9.82
15	2020-03-12	9.78
16	2001-03-15	9.76
17	1986-10-28	9.38
18	2014-06-17	9.30
19	2002-01-03	9.19
20	2016-03-17	8.94
21	1995-01-04	8.91
22	2004-03-18	8.88
23	2010-09-08	8.84
24	2006-09-14	8.83
25	2008-10-10	8.33
26	2017-10-18	8.17
27	1986-10-23	8.00
28	2008-12-16	7.71
29	1986-08-29	7.55
30	1987-01-22	7.55
31	2013-12-12	7.54
32	1987-03-03	7.50
33	1986-09-16	7.41
34	1999-09-16	7.36
35	2013-09-17	7.35
36	1998-09-10	7.16
37	2003-09-10	7.09
38	2013-06-18	7.08
39	1987-02-10	6.78
40	1990-09-28	6.72
41	1997-09-10	6.63
42	2022-11-09	6.58
43	2000-03-13	6.58
44	2014-12-11	6.35
45	1987-02-11	6.35
46	1991-01-16	6.31
47	2001-04-04	6.23
48	2010-12-20	6.17
49	2003-03-13	6.17
50	1987-02-23	6.15
51	2018-10-15	6.09
52	2001-04-09	6.03
53	1986-08-13	6.03
54	1987-10-20	6.02
55	2008-03-18	5.96
56	1987-01-19	5.88
57	2016-09-20	5.88
58	2004-01-29	5.87
59	2005-12-15	5.87
60	2006-08-01	5.86
61	2000-12-07	5.84
62	2006-12-14	5.73
63	1986-10-29	5.71
64	1986-11-25	5.71
65	2002-10-25	5.64
66	2020-06-11	5.58
67	2000-11-13	5.47
68	2002-10-14	5.40
69	2010-03-23	5.39
70	2003-12-11	5.33
71	2011-09-20	5.32
72	2020-11-03	5.27
73	2019-11-04	5.26
74	2011-10-13	5.16
75	2004-08-02	5.15
76	1990-10-12	5.13
77	2000-11-03	5.13
78	1997-04-30	5.11
79	2020-03-23	5.11
80	1988-03-28	5.10
81	2001-01-18	5.04
82	1991-09-18	5.00
83	2017-03-16	4.99
84	2022-12-15	4.96
85	2002-10-16	4.95
86	1999-06-01	4.86
87	2008-11-07	4.84
88	2004-09-20	4.80
89	2011-12-15	4.80
90	2013-03-19	4.79
91	1990-03-13	4.78
92	2012-12-13	4.70
93	1987-06-08	4.63
94	1991-08-20	4.59
95	2007-03-20	4.57
96	2022-12-12	4.57
97	2000-09-14	4.56
98	1987-01-09	4.55
99	2001-04-25	4.52
100	1987-03-10	4.49

Position	Date	Percentage
1	1999-06-22	-1.85
2	1999-06-18	-1.74
3	1999-06-09	-1.12
4	1999-06-07	-0.92
5	1999-06-21	-0.87

Position	Date	Percentage
1	1999-01-12	-4.27
2	1999-10-14	-2.71
3	1999-04-09	-2.41
4	1999-11-26	-2.11
5	1999-02-16	-2.08
6	1999-08-23	-2.06
7	1999-06-22	-1.85
8	1999-07-23	-1.85
9	1999-01-04	-1.76
10	1999-06-18	-1.74
11	1999-07-07	-1.60
12	1999-03-11	-1.49
13	1999-09-13	-1.48
14	1999-01-06	-1.36
15	1999-10-20	-1.34
16	1999-02-24	-1.29
17	1999-09-10	-1.16
18	1999-11-30	-1.16
19	1999-06-09	-1.12
20	1999-05-14	-1.11
21	1999-11-05	-1.08
22	1999-07-28	-1.02
23	1999-11-23	-1.02
24	1999-05-21	-1.01
25	1999-08-18	-1.01
26	1999-01-11	-0.98
27	1999-03-17	-0.98
28	1999-03-29	-0.95
29	1999-06-07	-0.92
30	1999-12-28	-0.91
31	1999-12-06	-0.89
32	1999-10-12	-0.88
33	1999-05-05	-0.88
34	1999-06-21	-0.87
35	1999-05-13	-0.87
36	1999-02-02	-0.87
37	1999-03-25	-0.86
38	1999-12-07	-0.86
39	1999-06-02	-0.85
40	1999-07-06	-0.85
41	1999-08-09	-0.83
42	1999-08-05	-0.82
43	1999-03-16	-0.80
44	1999-09-03	-0.76
45	1999-07-12	-0.73
46	1999-09-27	-0.70
47	1999-11-19	-0.69
48	1999-08-17	-0.67
49	1999-11-29	-0.67
50	1999-01-08	-0.66

Position	Date	Percentage
1	2020-03-13	-14.05
2	2022-09-14	-13.02
3	2021-12-15	-8.24
4	2020-03-11	-7.87
5	2020-03-06	-7.45
6	2020-03-17	-6.99
7	2022-03-22	-6.20
8	2020-02-21	-4.71
9	2018-11-19	-4.68
10	2022-06-16	-4.34
11	2022-06-10	-4.18
12	2020-09-04	-4.08
13	2020-02-27	-3.88
14	2019-03-14	-3.61
15	2018-10-25	-3.59
16	2020-03-31	-3.53
17	2022-09-15	-3.50
18	2021-12-13	-3.48
19	2022-09-12	-3.48
20	2022-01-04	-3.43
21	2020-03-26	-3.40
22	2019-10-15	-3.28
23	2019-09-17	-3.28
24	2021-09-21	-3.27
25	2020-02-26	-3.23
26	2022-06-09	-3.17
27	2020-03-05	-3.01
28	2018-12-13	-2.95
29	2019-08-02	-2.95
30	2020-01-24	-2.94
31	2019-05-10	-2.84
32	2018-12-31	-2.80
33	2019-05-03	-2.79
34	2022-01-24	-2.72
35	2018-06-14	-2.64
36	2023-02-15	-2.63
37	2022-02-09	-2.62
38	2022-02-23	-2.53
39	2020-09-16	-2.43
40	2020-03-10	-2.42
41	2018-04-03	-2.42
42	2020-03-04	-2.42
43	2022-06-02	-2.40
44	2021-01-05	-2.39
45	2018-12-04	-2.37
46	2022-10-06	-2.36
47	2022-05-06	-2.32
48	2020-10-01	-2.31
49	2022-04-05	-2.25
50	2022-12-14	-2.11
51	2022-01-07	-2.10
52	2021-12-02	-2.05
53	2023-02-02	-2.02
54	2022-12-01	-2.01
55	2022-06-15	-2.00
56	2021-12-17	-1.98
57	2022-11-16	-1.97
58	2020-10-27	-1.96
59	2022-01-14	-1.96
60	2022-07-12	-1.95
61	2018-10-22	-1.94
62	2022-02-02	-1.92
63	2020-06-12	-1.90
64	2020-11-13	-1.90
65	2022-02-04	-1.90
66	2019-08-13	-1.90
67	2022-05-04	-1.84
68	2020-04-30	-1.81
69	2021-02-19	-1.80
70	2020-08-26	-1.79
71	2022-01-21	-1.77
72	2022-08-04	-1.76
73	2022-10-25	-1.74
74	2021-03-17	-1.74
75	2021-05-10	-1.74
76	2019-05-06	-1.71
77	2022-08-18	-1.70
78	2023-02-17	-1.70
79	2021-03-11	-1.69
80	2020-06-10	-1.68
81	2021-07-07	-1.67
82	2022-07-07	-1.67
83	2021-05-11	-1.65
84	2019-01-02	-1.64
85	2019-01-25	-1.61
86	2021-11-22	-1.61
87	2023-02-16	-1.60
88	2022-06-17	-1.60
89	2020-04-14	-1.59
90	2021-05-18	-1.58
91	2020-01-02	-1.57
92	2022-12-21	-1.57
93	2023-01-24	-1.56
94	2020-07-23	-1.56
95	2022-05-11	-1.56
96	2020-10-23	-1.56
97	2020-09-18	-1.55
98	2019-03-07	-1.55
99	2022-09-16	-1.54
100	2022-06-29	-1.52

Position	Date	Percentage
1	2020-03-13	-14.05
2	2022-09-14	-13.02
3	2021-12-15	-8.24
4	2020-03-11	-7.87
5	2020-03-06	-7.45
6	2020-03-17	-6.99
7	2022-03-22	-6.20
8	2015-03-17	-5.22
9	2015-08-21	-4.91
10	2020-02-21	-4.71
11	2018-11-19	-4.68
12	2022-06-16	-4.34
13	2016-06-21	-4.20
14	2022-06-10	-4.18
15	2020-09-04	-4.08
16	2016-06-23	-3.97
17	2020-02-27	-3.88
18	2014-09-16	-3.82
19	2019-03-14	-3.61
20	2018-10-25	-3.59
21	2020-03-31	-3.53
22	2022-09-15	-3.50
23	2021-12-13	-3.48
24	2022-09-12	-3.48
25	2015-10-06	-3.46
26	2022-01-04	-3.43
27	2020-03-26	-3.40
28	2016-01-14	-3.30
29	2019-09-17	-3.28
30	2019-10-15	-3.28
31	2021-09-21	-3.27
32	2020-02-26	-3.23
33	2022-06-09	-3.17
34	2017-06-09	-3.14
35	2020-03-05	-3.01
36	2018-12-13	-2.95
37	2019-08-02	-2.95
38	2017-09-19	-2.94
39	2020-01-24	-2.94
40	2019-05-10	-2.84
41	2018-12-31	-2.80
42	2019-05-03	-2.79
43	2022-01-24	-2.72
44	2018-06-14	-2.64
45	2023-02-15	-2.63
46	2022-02-09	-2.62
47	2016-11-08	-2.62
48	2022-02-23	-2.53
49	2020-09-16	-2.43
50	2020-03-04	-2.42
51	2020-03-10	-2.42
52	2018-04-03	-2.42
53	2022-06-02	-2.40
54	2021-01-05	-2.39
55	2018-12-04	-2.37
56	2022-10-06	-2.36
57	2014-10-15	-2.36
58	2022-05-06	-2.32
59	2020-10-01	-2.31
60	2015-12-31	-2.31
61	2016-02-05	-2.27
62	2022-04-05	-2.25
63	2015-09-17	-2.20
64	2022-12-14	-2.11
65	2022-01-07	-2.10
66	2014-01-30	-2.09
67	2014-10-14	-2.09
68	2021-12-02	-2.05
69	2023-02-02	-2.02
70	2022-12-01	-2.01
71	2022-06-15	-2.00
72	2021-12-17	-1.98
73	2022-11-16	-1.97
74	2016-02-10	-1.97
75	2015-01-23	-1.96
76	2020-10-27	-1.96
77	2022-01-14	-1.96
78	2022-07-12	-1.95
79	2018-10-22	-1.94
80	2018-02-05	-1.93
81	2022-02-02	-1.92
82	2015-08-31	-1.91
83	2022-02-04	-1.90
84	2019-08-13	-1.90
85	2020-11-13	-1.90
86	2020-06-12	-1.90
87	2014-01-03	-1.86
88	2015-06-26	-1.84
89	2015-10-01	-1.84
90	2022-05-04	-1.84
91	2020-04-30	-1.81
92	2017-10-13	-1.81
93	2021-02-19	-1.80
94	2020-08-26	-1.79
95	2013-04-04	-1.79
96	2016-01-06	-1.78
97	2022-01-21	-1.77
98	2022-08-04	-1.76
99	2021-03-17	-1.74
100	2021-05-10	-1.74

Position	Date	Percentage
1	1996-01-04	-36.25
2	1990-05-24	-32.59
3	2002-07-31	-23.46
4	2010-09-21	-21.40
5	1989-07-05	-16.87
6	2001-10-30	-15.99
7	1998-08-11	-15.58
8	2020-03-13	-14.05
9	2022-09-14	-13.02
10	1993-08-19	-12.20
11	2000-12-13	-11.60
12	1986-09-10	-11.54
13	2001-01-30	-10.31
14	2002-06-13	-9.78
15	2011-11-08	-9.63
16	1997-06-18	-9.34
17	1989-10-13	-9.00
18	1987-02-19	-8.70
19	1993-09-22	-8.70
20	2001-09-18	-8.50
21	2001-09-10	-8.28
22	2021-12-15	-8.24
23	1996-01-31	-8.00
24	2008-10-23	-7.89
25	2020-03-11	-7.87
26	2003-06-12	-7.84
27	2005-04-15	-7.68
28	1986-12-10	-7.50
29	2020-03-06	-7.45
30	1992-01-08	-7.30
31	2001-09-20	-7.24
32	2008-12-03	-7.23
33	2002-07-10	-7.00
34	2020-03-17	-6.99
35	1993-08-16	-6.85
36	2012-06-19	-6.72
37	1992-09-15	-6.64
38	2008-01-18	-6.57
39	1996-03-21	-6.54
40	2001-07-27	-6.46
41	2022-03-22	-6.20
42	2006-05-02	-6.18
43	1998-08-10	-5.97
44	2009-02-26	-5.93
45	2000-04-26	-5.92
46	1991-08-16	-5.79
47	2008-01-30	-5.76
48	2000-03-16	-5.76
49	1995-06-22	-5.74
50	2009-09-15	-5.73
51	1997-05-29	-5.45
52	1994-03-15	-5.42
53	1990-10-04	-5.38
54	2011-06-21	-5.34
55	2009-01-21	-5.34
56	2001-03-13	-5.26
57	2008-10-03	-5.22
58	2015-03-17	-5.22
59	2000-08-02	-5.16
60	1997-12-11	-5.12
61	2003-12-04	-5.09
62	2002-11-04	-5.04
63	1992-12-03	-5.02
64	1994-03-31	-4.95
65	1990-10-08	-4.92
66	2015-08-21	-4.91
67	2009-02-13	-4.83
68	1987-06-05	-4.80
69	2008-10-09	-4.79
70	2011-03-14	-4.78
71	2000-11-17	-4.76
72	2000-12-19	-4.72
73	2020-02-21	-4.71
74	2018-11-19	-4.68
75	1986-08-15	-4.55
76	1987-10-23	-4.48
77	1992-08-25	-4.46
78	1996-03-07	-4.43
79	2000-04-20	-4.40
80	1992-11-09	-4.35
81	2022-06-16	-4.34
82	2002-11-21	-4.30
83	2000-11-24	-4.30
84	1991-06-19	-4.28
85	1999-01-12	-4.27
86	2016-06-21	-4.20
87	1996-12-05	-4.19
88	2002-10-11	-4.19
89	2022-06-10	-4.18
90	1994-03-01	-4.18
91	1986-10-31	-4.17
92	1987-02-18	-4.17
93	2001-03-09	-4.16
94	1997-05-15	-4.15
95	2000-11-06	-4.13
96	1992-11-16	-4.13
97	2003-11-07	-4.13
98	1988-03-31	-4.12
99	2000-03-01	-4.11
100	2005-06-16	-4.10

ADBE best and worst intraday sessions

This section shows best and worst intraday sessions of ADBE in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 1999
Month: 1999 June

Position	Date	Percentage
1	1999-06-18	7.17
2	1999-06-22	5.35
3	1999-06-09	4.34
4	1999-06-23	3.29
5	1999-06-16	3.12

Position	Date	Percentage
1	1999-12-08	12.71
2	1999-03-04	9.83
3	1999-06-18	7.17
4	1999-01-04	6.85
5	1999-05-10	6.60
6	1999-03-24	5.63
7	1999-08-05	5.39
8	1999-04-09	5.38
9	1999-06-22	5.35
10	1999-08-23	5.29
11	1999-01-13	5.15
12	1999-12-22	4.89
13	1999-09-14	4.68
14	1999-02-03	4.57
15	1999-05-19	4.51
16	1999-02-18	4.35
17	1999-06-09	4.34
18	1999-05-07	4.30
19	1999-09-03	4.29
20	1999-03-16	4.15
21	1999-10-11	4.09
22	1999-10-28	3.94
23	1999-05-06	3.70
24	1999-03-08	3.62
25	1999-01-07	3.61
26	1999-03-29	3.36
27	1999-06-23	3.29
28	1999-08-17	3.27
29	1999-08-20	3.25
30	1999-02-22	3.21
31	1999-01-25	3.14
32	1999-06-16	3.12
33	1999-01-19	3.11
34	1999-10-21	3.10
35	1999-07-01	3.09
36	1999-04-22	3.07
37	1999-05-17	2.91
38	1999-10-20	2.88
39	1999-09-24	2.83
40	1999-09-27	2.67
41	1999-10-04	2.65
42	1999-12-02	2.63
43	1999-03-26	2.59
44	1999-04-16	2.48
45	1999-04-12	2.47
46	1999-01-15	2.34
47	1999-08-31	2.30
48	1999-03-18	2.30
49	1999-06-21	2.27
50	1999-07-14	2.27

Position	Date	Percentage
1	2022-02-24	10.81
2	2018-12-26	7.95
3	2020-03-13	7.23
4	2020-03-17	7.08
5	2018-04-04	6.81
6	2020-02-28	6.38
7	2020-08-26	6.35
8	2022-01-24	5.82
9	2022-06-02	5.54
10	2020-03-26	5.45
11	2022-11-30	5.44
12	2020-03-19	5.39
13	2022-01-10	5.17
14	2018-11-20	4.93
15	2020-07-20	4.89
16	2022-01-28	4.87
17	2018-11-28	4.75
18	2018-03-26	4.61
19	2018-10-25	4.44
20	2018-12-06	4.43
21	2020-03-10	4.20
22	2021-06-10	4.19
23	2021-03-26	4.18
24	2020-04-06	4.10
25	2022-05-12	4.04
26	2022-05-04	3.94
27	2020-05-15	3.91
28	2022-03-28	3.83
29	2023-01-20	3.82
30	2020-08-20	3.79
31	2023-02-01	3.76
32	2022-11-07	3.66
33	2020-04-14	3.65
34	2022-11-10	3.58
35	2022-07-05	3.57
36	2020-03-23	3.57
37	2022-10-13	3.53
38	2018-11-07	3.53
39	2022-12-20	3.43
40	2022-04-19	3.41
41	2020-09-21	3.33
42	2022-06-17	3.31
43	2022-11-11	3.27
44	2022-05-27	3.24
45	2018-10-16	3.24
46	2022-03-18	3.22
47	2018-05-23	3.21
48	2022-09-07	3.13
49	2020-03-30	3.08
50	2019-06-20	3.02
51	2021-05-11	3.01
52	2020-03-02	2.99
53	2022-01-31	2.95
54	2018-03-20	2.94
55	2021-11-29	2.92
56	2019-01-04	2.89
57	2022-03-22	2.86
58	2018-03-02	2.86
59	2020-04-29	2.84
60	2022-08-03	2.84
61	2020-08-06	2.83
62	2021-02-24	2.83
63	2018-12-10	2.79
64	2023-02-07	2.78
65	2018-05-03	2.75
66	2022-07-28	2.73
67	2020-03-04	2.67
68	2018-08-02	2.65
69	2018-03-07	2.62
70	2022-11-22	2.60
71	2019-05-15	2.59
72	2022-05-02	2.56
73	2021-12-10	2.56
74	2018-11-15	2.55
75	2022-10-24	2.53
76	2020-09-01	2.51
77	2022-10-03	2.50
78	2019-02-04	2.49
79	2022-08-05	2.47
80	2020-05-04	2.46
81	2022-03-16	2.46
82	2021-12-02	2.43
83	2019-08-07	2.40
84	2021-02-02	2.38
85	2022-07-20	2.37
86	2018-12-27	2.34
87	2021-12-15	2.33
88	2019-09-16	2.28
89	2020-12-14	2.27
90	2020-06-22	2.26
91	2018-10-23	2.26
92	2022-05-13	2.26
93	2020-09-25	2.25
94	2022-06-21	2.24
95	2022-06-07	2.23
96	2019-02-08	2.23
97	2018-07-17	2.23
98	2021-11-04	2.22
99	2022-10-28	2.20
100	2022-07-07	2.19

Position	Date	Percentage
1	2022-02-24	10.81
2	2018-12-26	7.95
3	2020-03-13	7.23
4	2020-03-17	7.08
5	2018-04-04	6.81
6	2020-02-28	6.38
7	2020-08-26	6.35
8	2022-01-24	5.82
9	2022-06-02	5.54
10	2020-03-26	5.45
11	2022-11-30	5.44
12	2020-03-19	5.39
13	2022-01-10	5.17
14	2018-11-20	4.93
15	2020-07-20	4.89
16	2013-12-13	4.87
17	2022-01-28	4.87
18	2018-11-28	4.75
19	2018-03-26	4.61
20	2018-10-25	4.44
21	2018-12-06	4.43
22	2014-10-15	4.33
23	2018-02-06	4.22
24	2020-03-10	4.20
25	2021-06-10	4.19
26	2016-01-29	4.18
27	2021-03-26	4.18
28	2020-04-06	4.10
29	2017-12-06	4.04
30	2022-05-12	4.04
31	2022-05-04	3.94
32	2020-05-15	3.91
33	2022-03-28	3.83
34	2023-01-20	3.82
35	2020-08-20	3.79
36	2023-02-01	3.76
37	2017-10-19	3.76
38	2022-11-07	3.66
39	2020-04-14	3.65
40	2022-11-10	3.58
41	2020-03-23	3.57
42	2022-07-05	3.57
43	2022-10-13	3.53
44	2018-11-07	3.53
45	2013-11-13	3.53
46	2014-10-16	3.52
47	2015-09-18	3.45
48	2022-12-20	3.43
49	2022-04-19	3.41
50	2014-02-13	3.39
51	2013-02-27	3.34
52	2020-09-21	3.33
53	2022-06-17	3.31
54	2022-11-11	3.27
55	2015-09-22	3.27
56	2018-10-16	3.24
57	2022-05-27	3.24
58	2022-03-18	3.22
59	2018-05-23	3.21
60	2018-01-12	3.15
61	2022-09-07	3.13
62	2016-02-17	3.09
63	2020-03-30	3.08
64	2015-10-15	3.06
65	2014-10-08	3.02
66	2019-06-20	3.02
67	2021-05-11	3.01
68	2020-03-02	2.99
69	2014-02-27	2.97
70	2022-01-31	2.95
71	2013-10-04	2.95
72	2018-03-20	2.94
73	2021-11-29	2.92
74	2019-01-04	2.89
75	2014-01-14	2.88
76	2022-03-22	2.86
77	2018-03-02	2.86
78	2015-06-22	2.85
79	2016-03-01	2.85
80	2022-08-03	2.84
81	2020-04-29	2.84
82	2020-08-06	2.83
83	2021-02-24	2.83
84	2015-12-08	2.80
85	2018-12-10	2.79
86	2023-02-07	2.78
87	2018-05-03	2.75
88	2022-07-28	2.73
89	2015-12-04	2.72
90	2013-10-11	2.70
91	2018-02-23	2.70
92	2016-01-15	2.68
93	2020-03-04	2.67
94	2013-11-08	2.66
95	2018-08-02	2.65
96	2017-06-12	2.64
97	2018-03-07	2.62
98	2022-11-22	2.60
99	2019-05-15	2.59
100	2015-08-14	2.57

Position	Date	Percentage
1	1987-10-29	32.61
2	2001-01-03	24.76
3	2001-10-03	17.00
4	2000-04-17	15.49
5	1987-06-16	15.15
6	2000-04-27	14.21
7	1990-09-04	13.55
8	1996-01-05	13.30
9	1999-12-08	12.71
10	2000-04-25	12.36
11	2008-11-13	12.08
12	1987-05-05	11.92
13	1990-10-17	11.76
14	2008-10-28	11.76
15	2002-10-10	11.69
16	2000-03-16	11.68
17	2000-02-16	11.59
18	1987-11-02	11.43
19	2001-04-05	11.29
20	2010-10-07	11.20
21	2001-03-22	11.18
22	1988-01-12	11.11
23	1995-03-24	10.95
24	1990-10-18	10.87
25	1989-07-06	10.87
26	2022-02-24	10.81
27	2000-10-13	10.68
28	1993-04-27	10.60
29	1993-01-13	10.53
30	1987-07-08	10.53
31	2002-05-08	10.45
32	1998-10-15	10.42
33	1995-12-19	10.24
34	1989-10-09	10.20
35	1990-03-06	10.19
36	1995-02-10	10.19
37	1996-08-21	10.17
38	2000-05-16	10.14
39	1992-11-05	10.14
40	1987-04-28	10.00
41	2009-03-18	9.99
42	1997-10-28	9.91
43	1989-10-16	9.89
44	1999-03-04	9.83
45	1996-12-02	9.72
46	1987-07-14	9.71
47	2000-02-02	9.66
48	1991-09-19	9.52
49	1987-04-16	9.48
50	1996-02-01	9.46
51	1990-10-01	9.45
52	1987-10-02	9.45
53	1996-07-18	9.43
54	1992-10-26	9.42
55	1987-03-13	9.38
56	2000-05-30	9.30
57	2001-10-31	9.27
58	2002-07-24	9.19
59	1993-10-12	9.13
60	1994-04-14	9.09
61	2002-11-04	9.08
62	2009-01-02	9.05
63	2001-04-18	8.97
64	2002-08-14	8.93
65	1994-08-10	8.92
66	1992-10-19	8.89
67	1993-04-28	8.86
68	2001-04-10	8.84
69	2001-03-19	8.84
70	2000-12-05	8.67
71	2001-03-27	8.61
72	1987-09-10	8.57
73	1989-08-04	8.51
74	1995-11-10	8.45
75	1991-12-23	8.43
76	1996-09-19	8.41
77	1998-09-09	8.36
78	1989-01-25	8.33
79	2000-02-03	8.28
80	2001-02-14	8.27
81	1994-04-05	8.25
82	1990-10-22	8.11
83	1998-03-26	8.11
84	2000-08-17	8.07
85	1994-07-12	8.00
86	1987-03-31	8.00
87	2000-02-08	7.99
88	2018-12-26	7.95
89	2000-10-31	7.95
90	2008-11-26	7.95
91	1987-07-27	7.92
92	2001-05-16	7.87
93	2001-06-20	7.86
94	2000-04-07	7.83
95	1998-08-26	7.81
96	1987-12-09	7.79
97	2009-04-24	7.79
98	2001-09-07	7.79
99	1989-04-28	7.74
100	2009-03-10	7.74

Position	Date	Percentage
1	1999-06-30	-6.12
2	1999-06-07	-3.74
3	1999-06-24	-3.46
4	1999-06-11	-3.31
5	1999-06-08	-2.08

Position	Date	Percentage
1	1999-09-15	-9.29
2	1999-02-26	-7.02
3	1999-12-10	-6.40
4	1999-02-09	-6.35
5	1999-06-30	-6.12
6	1999-12-03	-6.08
7	1999-12-09	-5.54
8	1999-07-22	-5.32
9	1999-12-06	-5.11
10	1999-12-17	-5.06
11	1999-12-13	-4.63
12	1999-08-04	-4.05
13	1999-04-07	-3.98
14	1999-01-06	-3.92
15	1999-12-20	-3.89
16	1999-02-17	-3.87
17	1999-02-02	-3.85
18	1999-03-30	-3.83
19	1999-05-26	-3.77
20	1999-06-07	-3.74
21	1999-02-16	-3.65
22	1999-08-25	-3.55
23	1999-06-24	-3.46
24	1999-11-30	-3.38
25	1999-06-11	-3.31
26	1999-11-17	-3.30
27	1999-11-01	-3.27
28	1999-01-20	-3.15
29	1999-03-22	-3.11
30	1999-12-07	-3.07
31	1999-03-23	-3.06
32	1999-05-25	-2.95
33	1999-10-05	-2.91
34	1999-12-21	-2.88
35	1999-03-02	-2.87
36	1999-02-04	-2.86
37	1999-02-12	-2.85
38	1999-05-04	-2.84
39	1999-11-15	-2.79
40	1999-12-23	-2.79
41	1999-03-03	-2.71
42	1999-12-27	-2.70
43	1999-09-21	-2.64
44	1999-01-29	-2.61
45	1999-09-01	-2.61
46	1999-01-14	-2.45
47	1999-11-26	-2.28
48	1999-04-29	-2.22
49	1999-07-20	-2.19
50	1999-09-08	-2.15

Position	Date	Percentage
1	2018-11-19	-7.50
2	2018-03-27	-7.00
3	2021-12-03	-6.32
4	2020-09-16	-5.84
5	2020-07-13	-5.81
6	2018-10-10	-5.79
7	2022-08-26	-5.69
8	2020-04-07	-5.64
9	2020-03-20	-5.62
10	2020-04-28	-5.56
11	2022-11-02	-5.53
12	2022-03-11	-5.30
13	2018-12-21	-4.90
14	2018-10-24	-4.86
15	2022-02-11	-4.81
16	2018-07-30	-4.76
17	2020-11-09	-4.76
18	2022-06-10	-4.62
19	2018-12-14	-4.47
20	2018-10-29	-4.36
21	2022-09-15	-4.34
22	2019-06-03	-4.24
23	2021-03-08	-4.22
24	2018-12-07	-4.18
25	2018-10-15	-4.16
26	2022-06-28	-4.03
27	2020-03-24	-4.01
28	2018-04-24	-4.01
29	2022-03-07	-4.00
30	2022-11-18	-3.90
31	2022-01-05	-3.84
32	2019-06-25	-3.76
33	2022-11-03	-3.75
34	2020-03-03	-3.71
35	2022-09-13	-3.70
36	2020-05-26	-3.68
37	2020-02-25	-3.66
38	2022-07-26	-3.64
39	2022-05-05	-3.62
40	2022-04-12	-3.60
41	2018-09-05	-3.57
42	2022-04-15	-3.54
43	2022-04-14	-3.54
44	2022-02-18	-3.52
45	2022-04-21	-3.52
46	2022-03-03	-3.52
47	2020-04-21	-3.49
48	2020-09-03	-3.47
49	2020-09-23	-3.39
50	2022-03-23	-3.34
51	2022-02-17	-3.26
52	2021-11-22	-3.26
53	2020-09-11	-3.23
54	2021-12-14	-3.23
55	2019-03-04	-3.20
56	2022-10-18	-3.20
57	2021-03-03	-3.19
58	2022-09-26	-3.17
59	2022-12-13	-3.16
60	2020-11-10	-3.15
61	2022-01-27	-3.12
62	2020-06-11	-3.08
63	2018-11-12	-3.06
64	2018-10-19	-3.05
65	2020-09-10	-3.03
66	2021-01-04	-2.99
67	2020-07-23	-2.99
68	2021-09-28	-2.94
69	2018-12-04	-2.92
70	2022-01-13	-2.88
71	2018-11-14	-2.87
72	2022-04-22	-2.86
73	2021-03-24	-2.85
74	2022-04-20	-2.83
75	2022-04-29	-2.83
76	2021-12-09	-2.82
77	2018-11-02	-2.81
78	2021-10-04	-2.80
79	2020-04-03	-2.80
80	2020-03-11	-2.80
81	2019-06-11	-2.79
82	2019-10-22	-2.76
83	2018-07-27	-2.76
84	2021-12-01	-2.75
85	2022-12-19	-2.73
86	2022-05-11	-2.73
87	2018-10-08	-2.73
88	2021-09-13	-2.70
89	2023-01-05	-2.69
90	2022-04-26	-2.69
91	2020-10-22	-2.64
92	2019-05-01	-2.63
93	2020-10-28	-2.60
94	2020-07-21	-2.59
95	2022-01-26	-2.57
96	2022-02-10	-2.57
97	2021-02-25	-2.56
98	2019-09-24	-2.54
99	2021-11-30	-2.53
100	2019-09-09	-2.52

Position	Date	Percentage
1	2018-11-19	-7.50
2	2016-02-05	-7.37
3	2018-03-27	-7.00
4	2017-12-04	-6.60
5	2021-12-03	-6.32
6	2020-09-16	-5.84
7	2020-07-13	-5.81
8	2018-10-10	-5.79
9	2022-08-26	-5.69
10	2020-04-07	-5.64
11	2020-03-20	-5.62
12	2020-04-28	-5.56
13	2022-11-02	-5.53
14	2022-03-11	-5.30
15	2018-12-21	-4.90
16	2018-10-24	-4.86
17	2022-02-11	-4.81
18	2018-07-30	-4.76
19	2020-11-09	-4.76
20	2016-03-18	-4.67
21	2014-04-03	-4.66
22	2022-06-10	-4.62
23	2018-12-14	-4.47
24	2018-10-29	-4.36
25	2022-09-15	-4.34
26	2019-06-03	-4.24
27	2021-03-08	-4.22
28	2018-12-07	-4.18
29	2018-10-15	-4.16
30	2022-06-28	-4.03
31	2020-03-24	-4.01
32	2018-04-24	-4.01
33	2022-03-07	-4.00
34	2018-02-08	-3.98
35	2016-12-16	-3.94
36	2022-11-18	-3.90
37	2022-01-05	-3.84
38	2017-11-29	-3.82
39	2019-06-25	-3.76
40	2022-11-03	-3.75
41	2015-08-21	-3.75
42	2020-03-03	-3.71
43	2016-11-10	-3.70
44	2022-09-13	-3.70
45	2020-05-26	-3.68
46	2020-02-25	-3.66
47	2022-07-26	-3.64
48	2022-05-05	-3.62
49	2022-04-12	-3.60
50	2018-09-05	-3.57
51	2017-06-09	-3.56
52	2022-04-14	-3.54
53	2022-04-15	-3.54
54	2022-04-21	-3.52
55	2022-03-03	-3.52
56	2022-02-18	-3.52
57	2013-12-16	-3.51
58	2020-04-21	-3.49
59	2020-09-03	-3.47
60	2014-12-15	-3.46
61	2013-11-07	-3.42
62	2020-09-23	-3.39
63	2022-03-23	-3.34
64	2014-03-26	-3.33
65	2022-02-17	-3.26
66	2021-11-22	-3.26
67	2020-09-11	-3.23
68	2021-12-14	-3.23
69	2016-12-01	-3.22
70	2019-03-04	-3.20
71	2015-12-07	-3.20
72	2022-10-18	-3.20
73	2014-10-09	-3.20
74	2021-03-03	-3.19
75	2016-02-08	-3.18
76	2014-10-10	-3.18
77	2015-08-25	-3.18
78	2022-09-26	-3.17
79	2022-12-13	-3.16
80	2020-11-10	-3.15
81	2015-03-25	-3.14
82	2022-01-27	-3.12
83	2020-06-11	-3.08
84	2018-11-12	-3.06
85	2018-10-19	-3.05
86	2020-09-10	-3.03
87	2021-01-04	-2.99
88	2020-07-23	-2.99
89	2014-03-24	-2.95
90	2021-09-28	-2.94
91	2018-12-04	-2.92
92	2014-07-31	-2.89
93	2022-01-13	-2.88
94	2018-11-14	-2.87
95	2022-04-22	-2.86
96	2015-09-28	-2.85
97	2021-03-24	-2.85
98	2022-04-29	-2.83
99	2022-04-20	-2.83
100	2021-12-09	-2.82

Position	Date	Percentage
1	2001-01-02	-19.94
2	1989-09-21	-19.67
3	1987-10-19	-18.97
4	1987-10-26	-18.75
5	2000-03-02	-16.21
6	2000-10-12	-13.58
7	2008-10-15	-13.01
8	1987-10-23	-12.99
9	1997-11-18	-12.17
10	2001-02-08	-12.08
11	2000-04-14	-11.80
12	1990-10-02	-11.72
13	1987-10-20	-11.70
14	1987-10-27	-11.54
15	1990-11-16	-11.41
16	1988-01-20	-11.36
17	1992-04-07	-11.22
18	2001-02-21	-11.12
19	2008-10-09	-10.29
20	2001-10-17	-10.29
21	2000-05-02	-10.20
22	1996-01-31	-10.15
23	1989-10-03	-9.91
24	2002-06-19	-9.79
25	2008-12-17	-9.78
26	1987-06-11	-9.65
27	1987-07-07	-9.52
28	1990-09-27	-9.38
29	1987-10-22	-9.30
30	1999-09-15	-9.29
31	1987-06-08	-9.24
32	1987-03-23	-9.18
33	2000-06-06	-9.14
34	1995-08-30	-8.96
35	2000-12-06	-8.75
36	1991-08-16	-8.64
37	1996-01-15	-8.57
38	1992-04-10	-8.46
39	2001-03-26	-8.45
40	1995-12-14	-8.42
41	1993-08-19	-8.39
42	1997-06-03	-8.33
43	1995-12-18	-8.32
44	1991-11-15	-8.31
45	1990-05-30	-8.30
46	2001-03-15	-8.29
47	1997-08-27	-8.29
48	2008-11-06	-8.26
49	1989-10-13	-8.26
50	1998-09-02	-8.21
51	2002-08-01	-8.18
52	2000-12-13	-8.16
53	1996-01-09	-8.12
54	2009-01-20	-8.10
55	2000-11-22	-8.08
56	1994-04-13	-8.08
57	1989-12-14	-8.04
58	1990-03-20	-8.04
59	1989-02-08	-8.00
60	2008-10-07	-7.93
61	2000-07-27	-7.74
62	1988-01-08	-7.69
63	2001-01-31	-7.69
64	1998-12-11	-7.58
65	2001-02-28	-7.57
66	1987-05-19	-7.55
67	2008-12-01	-7.53
68	2003-12-15	-7.53
69	2000-03-07	-7.52
70	1998-12-14	-7.52
71	2018-11-19	-7.50
72	2001-01-29	-7.41
73	1998-10-20	-7.40
74	2016-02-05	-7.37
75	1993-11-03	-7.35
76	2002-10-09	-7.34
77	1988-12-08	-7.24
78	2008-09-17	-7.22
79	1990-12-06	-7.14
80	1992-09-23	-7.07
81	1991-05-20	-7.05
82	1987-06-25	-7.02
83	1999-02-26	-7.02
84	2008-10-02	-7.02
85	2018-03-27	-7.00
86	2001-04-03	-6.99
87	2000-03-14	-6.95
88	1991-11-20	-6.89
89	1997-04-25	-6.89
90	2008-11-14	-6.88
91	1990-11-20	-6.86
92	1990-04-05	-6.85
93	2009-03-05	-6.83
94	2008-10-14	-6.80
95	2000-01-11	-6.79
96	1993-08-12	-6.78
97	2001-01-10	-6.73
98	1993-04-06	-6.72
99	1998-07-31	-6.70
100	1996-07-15	-6.70

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:21:25

Investment calculator
Timeline
Dividends
Stock splits
Price ranges
Monthly Highs and Lows
After Hours sessions
Intraday sessions

ADBE information

Full title

Adobe Inc
First trading day

1986-08-13
Last trading day

2023-02-23
Total trading days

9,209
Last close price

347.02 (+1.00%)
Market cap

226.45B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

Computer Software: Prepackaged Software
ADBE CEO

Mr. Shantanu Narayen
Full-time employees

22,634
Address

345 PARK AVE
San Jose
CALIFORNIA
95110
Website

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

14085366000
Description

Adobe Inc. operates as a diversified software company worldwide. Its Digital Media segment provides tools and solutions that enable individuals, teams, and enterprises to create, publish, promote, and monetize their digital content. Its flagship product is Creative Cloud, a subscription service that allows customer to download and access the latest versions of its creative products. This segment serves content creators, experience designers, app developers, enthusiasts, students, social media users, and creative professionals, as well as marketing departments and agencies, companies and publishers. The company's Digital Experience segment offers products, services, and solutions for creating, managing, executing, measuring, monetizing and optimizing customer experiences from advertising to commerce. This segment serves marketers, advertisers, agencies, publishers, merchandisers, merchants, web analysts, data scientists, developers, marketing executives, information management and technology executives, product development executives, and sales and support executives. Its Publishing segment offers products and services, such as e-learning solutions, technical document publishing, web conferencing, document and forms platform, web application development, and high-end printing, as well as publishing needs of technical and business, and original equipment manufacturers (OEMs) printing businesses. The company offers its products and services directly to enterprise customers through its sales force and local field offices, as well as to end-users through app stores and through its Website at adobe.com. It also distributes products and services through a network of distributors, value-added resellers, systems integrators, software vendors and developers, retailers, and OEMs. The company was formerly known as Adobe Systems Incorporated and changed its name to Adobe Inc. in October 2018. The company was founded in 1982 and is headquartered in San Jose, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

142 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...