ADSK stock overview

Autodesk Inc

ADSK IPO: 1985-06-28
221.16 (+1.02%)
69.12B market cap
9,492 trading days in total
ADSK Latest trading day: 2023-02-23

NasdaqGS
Technology
Computer Software: Prepackaged Software
Dr. Andrew Anagnost
10,100 full-time employees
San Rafael California, CALIFORNIA

ADSK stock Buy and Hold Potential More info

INVESTMENT at 1985-06-28 open

ADSK open price was $0.50

1,000.00

Click to edit

HOLDING TIME

9491 trading days

37 years 249 days

TODAY'S WORTH — including dividends (60)

As of 2023-02-23 close price ($221.16)

444,095.00

Click to edit

ROI: +44,309.50% (444.10x) – ANNU: +17.56% (1.18x)

ADSK Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	60	0.21%	quaterly	2005-03-22

ADSK Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	241 1 shares on 1985-06-28 24 shares on 2023-02-23	4	0	2004-12-21On 2004-12-21 split factor was 2:1

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

ADSK Latest trading days

This table contains the list of 500 latest trading days of ADSK.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		242.67	0.10	-0.01	1,468,355	242.63	246.22	239.04	3.06	0.04	-0.05
9492	2023-02-23	221.16	4.46	2.06	2,027,609	218.06	221.55	216.13	2.49	1.42	0.00
9491	2023-02-22	216.70	1.15	0.53	1,427,244	215.71	218.46	215.32	1.46	0.46	0.63
9490	2023-02-21	215.55	4.43	-2.01	1,277,438	215.72	218.43	214.50	1.82	-0.08	0.07
9489	2023-02-17	219.98	2.15	-0.97	1,146,187	219.39	221.23	216.50	2.16	0.27	-1.94
9488	2023-02-16	222.13	7.15	-3.12	821,425	223.75	225.39	221.31	1.82	-0.72	-1.23
9487	2023-02-15	229.28	1.24	0.54	924,382	226.48	229.32	225.39	1.74	1.24	-2.41
9486	2023-02-14	228.04	4.04	1.80	1,372,929	223.37	229.31	222.19	3.19	2.09	-0.68
9485	2023-02-13	224.00	1.20	0.54	916,621	223.38	225.96	222.85	1.39	0.28	-0.28
9484	2023-02-10	222.80	1.85	-0.82	1,091,160	220.94	224.84	219.84	2.26	0.84	0.26
9483	2023-02-09	224.65	3.33	1.50	1,513,929	224.42	229.43	222.78	2.96	0.10	-1.65
9482	2023-02-08	221.32	2.33	-1.04	982,608	223.86	225.95	220.94	2.24	-1.13	1.40
9481	2023-02-07	223.65	5.31	2.43	979,224	217.85	224.01	215.68	3.82	2.66	0.09
9480	2023-02-06	218.34	5.32	-2.38	1,062,491	219.02	220.53	216.94	1.64	-0.31	-0.22
9479	2023-02-03	223.66	4.56	-2.00	1,147,605	221.68	227.44	221.00	2.91	0.89	-2.07
9478	2023-02-02	228.22	6.03	2.71	1,725,676	226.43	232.15	225.89	2.76	0.79	-2.87
9477	2023-02-01	222.19	7.03	3.27	1,227,416	213.89	223.99	212.98	5.15	3.88	1.91
9476	2023-01-31	215.16	6.04	2.89	1,633,273	210.33	215.55	210.02	2.63	2.30	-0.59
9475	2023-01-30	209.12	1.76	-0.83	995,140	207.07	210.60	206.80	1.84	0.99	0.58
9474	2023-01-27	210.88	2.42	1.16	1,284,326	206.33	212.50	206.00	3.15	2.21	-1.81
9473	2023-01-26	208.46	5.96	2.94	839,537	206.27	209.24	205.90	1.62	1.06	-1.02
9472	2023-01-25	202.50	3.93	-1.90	1,273,277	202.00	203.81	198.27	2.74	0.25	1.86
9471	2023-01-24	206.43	4.86	-2.30	891,022	209.31	210.61	204.84	2.76	-1.38	-2.15
9470	2023-01-23	211.29	5.39	2.62	1,038,835	206.06	211.63	205.10	3.17	2.54	-0.94
9469	2023-01-20	205.90	9.85	5.02	1,248,187	198.24	206.73	198.20	4.30	3.86	0.08
9468	2023-01-19	196.05	1.97	-0.99	981,805	195.68	199.25	195.65	1.84	0.19	1.12
9467	2023-01-18	198.02	2.68	-1.34	1,117,810	201.38	205.47	197.67	3.87	-1.67	-1.18
9466	2023-01-17	200.70	0.11	0.05	1,127,857	200.14	202.46	199.55	1.45	0.28	0.34
9465	2023-01-13	200.59	0.63	0.32	843,795	197.06	200.91	197.06	1.95	1.79	-0.22
9464	2023-01-12	199.96	0.03	0.02	1,027,247	199.58	201.80	197.18	2.31	0.19	-1.45
9463	2023-01-11	199.93	6.50	3.36	1,104,115	195.36	200.28	194.06	3.18	2.34	-0.18
9462	2023-01-10	193.43	0.96	0.50	1,126,684	190.23	194.30	190.23	2.14	1.68	1.00
9461	2023-01-09	192.47	5.28	2.82	1,351,713	190.52	199.09	190.48	4.52	1.02	-1.16
9460	2023-01-06	187.19	5.12	2.81	1,181,969	184.23	188.60	179.61	4.88	1.61	1.78
9459	2023-01-05	182.07	5.89	-3.13	1,333,360	186.05	186.32	180.38	3.19	-2.14	1.19
9458	2023-01-04	187.96	2.81	1.52	1,014,122	187.89	190.71	186.00	2.51	0.04	-1.02
9457	2023-01-03	185.15	1.72	-0.92	1,155,444	190.62	192.96	183.00	5.23	-2.87	1.48
9456	2022-12-30	186.87	1.25	-0.66	1,056,234	184.78	186.94	183.07	2.09	1.13	2.01
9455	2022-12-29	188.12	6.22	3.42	987,235	183.47	189.27	182.85	3.50	2.53	-1.78
9454	2022-12-28	181.90	4.39	-2.36	1,168,475	184.49	187.41	181.63	3.13	-1.40	0.86
9453	2022-12-27	186.29	1.87	-0.99	900,387	188.07	188.07	185.30	1.47	-0.95	-0.97
9452	2022-12-23	188.16	0.06	0.03	924,680	186.36	188.80	185.87	1.57	0.97	-0.05
9451	2022-12-22	188.10	4.13	-2.15	1,939,307	189.31	190.11	185.85	2.25	-0.64	-0.93
9450	2022-12-21	192.23	4.31	2.29	1,111,163	188.67	193.38	186.28	3.76	1.89	-1.52
9449	2022-12-20	187.92	0.62	-0.33	949,345	186.28	189.78	185.51	2.29	0.88	0.40
9448	2022-12-19	188.54	3.86	-2.01	1,281,153	192.72	192.72	188.15	2.37	-2.17	-1.20
9447	2022-12-16	192.40	1.71	-0.88	2,026,473	192.73	195.08	189.84	2.72	-0.17	0.17
9446	2022-12-15	194.11	5.95	-2.97	1,713,784	195.80	197.50	192.22	2.70	-0.86	-0.71
9445	2022-12-14	200.06	2.96	-1.46	1,196,234	203.41	206.77	199.05	3.80	-1.65	-2.13
9444	2022-12-13	203.02	3.14	1.57	1,469,513	210.88	211.80	201.49	4.89	-3.73	0.19
9443	2022-12-12	199.88	5.57	2.87	1,203,969	193.27	199.98	193.14	3.54	3.42	5.50
9442	2022-12-09	194.31	2.32	-1.18	991,137	195.77	197.27	193.84	1.75	-0.75	-0.54
9441	2022-12-08	196.63	3.29	1.70	1,312,288	194.28	197.90	192.71	2.67	1.21	-0.44
9440	2022-12-07	193.34	1.27	-0.65	1,281,412	194.61	196.87	191.83	2.59	-0.65	0.49
9439	2022-12-06	194.61	3.78	-1.91	1,132,263	197.33	197.79	191.81	3.03	-1.38	0.00
9438	2022-12-05	198.39	2.72	-1.35	1,518,593	198.78	199.47	195.27	2.11	-0.20	-0.53
9437	2022-12-02	201.11	5.82	-2.81	1,293,791	200.90	204.06	200.19	1.93	0.10	-1.16
9436	2022-12-01	206.93	4.98	2.47	1,446,723	202.37	208.70	202.12	3.25	2.25	-2.91
9435	2022-11-30	201.95	6.77	3.47	4,104,616	195.32	202.79	193.93	4.54	3.39	0.21
9434	2022-11-29	195.18	0.17	-0.09	1,468,188	195.40	196.53	190.96	2.85	-0.11	0.07
9433	2022-11-28	195.35	5.31	-2.65	1,623,769	199.84	202.98	194.79	4.10	-2.25	0.03
9432	2022-11-25	200.66	3.59	1.82	1,311,056	196.79	200.96	196.31	2.36	1.97	-0.41
9431	2022-11-23	197.07	11.83	-5.66	6,229,730	190.75	199.67	188.01	6.11	3.31	-0.14
9430	2022-11-22	208.90	2.40	1.16	2,266,689	206.50	209.64	202.88	3.27	1.16	-8.69
9429	2022-11-21	206.50	3.87	-1.84	1,792,577	208.40	209.13	205.92	1.54	-0.91	0.00
9428	2022-11-18	210.37	4.31	-2.01	1,588,177	219.23	219.23	209.65	4.37	-4.04	-0.94
9427	2022-11-17	214.68	6.46	-2.92	1,484,600	215.86	218.09	212.73	2.48	-0.55	2.12
9426	2022-11-16	221.14	11.16	-4.80	2,290,640	230.49	231.23	219.87	4.93	-4.06	-2.39
9425	2022-11-15	232.30	8.99	4.03	1,898,057	231.20	233.69	229.89	1.64	0.48	-0.78
9424	2022-11-14	223.31	5.49	-2.40	1,488,805	225.63	226.64	221.15	2.43	-1.03	3.53
9423	2022-11-11	228.80	5.84	2.62	1,817,762	222.50	232.44	221.40	4.96	2.83	-1.39
9422	2022-11-10	222.96	28.35	14.57	1,853,705	208.27	223.37	208.27	7.25	7.05	-0.21
9421	2022-11-09	194.61	4.40	-2.21	1,206,361	196.35	197.92	194.04	1.98	-0.89	7.02
9420	2022-11-08	199.01	4.13	2.12	1,309,781	196.00	203.88	194.00	5.04	1.54	-1.34
9419	2022-11-07	194.88	1.19	0.61	2,247,419	195.12	196.82	192.67	2.13	-0.12	0.57
9418	2022-11-04	193.69	0.53	-0.27	2,641,166	196.00	196.37	189.76	3.37	-1.18	0.74
9417	2022-11-03	194.22	5.16	-2.59	1,939,761	197.35	200.61	194.00	3.35	-1.59	0.92
9416	2022-11-02	199.38	14.67	-6.85	2,116,062	214.41	214.41	199.12	7.13	-7.01	-1.02
9415	2022-11-01	214.05	0.25	-0.12	1,077,361	216.71	218.53	212.25	2.90	-1.23	0.17
9414	2022-10-31	214.30	2.09	-0.97	908,541	214.76	216.29	214.02	1.06	-0.21	1.12
9413	2022-10-28	216.39	6.24	2.97	1,051,951	211.42	216.99	208.59	3.97	2.35	-0.75
9412	2022-10-27	210.15	4.41	-2.06	1,623,686	216.19	217.34	209.58	3.59	-2.79	0.60
9411	2022-10-26	214.56	1.16	-0.54	1,124,783	213.33	219.62	211.01	4.04	0.58	0.76
9410	2022-10-25	215.72	8.63	4.17	1,232,640	209.50	216.01	208.92	3.38	2.97	-1.11
9409	2022-10-24	207.09	5.70	2.83	1,005,883	202.90	208.22	198.52	4.78	2.07	1.16
9408	2022-10-21	201.39	3.56	1.80	1,053,697	197.51	202.21	193.73	4.29	1.96	0.75
9407	2022-10-20	197.83	0.81	0.41	709,030	197.96	203.60	196.85	3.41	-0.07	-0.16
9406	2022-10-19	197.02	3.68	-1.83	767,225	197.40	200.35	196.02	2.19	-0.19	0.48
9405	2022-10-18	200.70	2.00	1.01	1,463,103	204.68	206.23	197.38	4.32	-1.94	-1.64
9404	2022-10-17	198.70	8.89	4.68	1,187,632	196.33	200.62	196.20	2.25	1.21	3.01
9403	2022-10-14	189.81	4.04	-2.08	1,212,653	197.46	197.91	189.56	4.23	-3.87	3.44
9402	2022-10-13	193.85	0.21	0.11	1,623,359	186.59	195.24	182.30	6.93	3.89	1.86
9401	2022-10-12	193.64	2.61	1.37	1,474,098	191.98	194.72	190.82	2.03	0.86	-3.64
9400	2022-10-11	191.03	0.00	0.00	1,412,619	190.96	192.03	185.72	3.30	0.04	0.50
9399	2022-10-10	191.03	3.71	-1.91	1,305,093	194.66	195.51	187.51	4.11	-1.86	-0.04
9398	2022-10-07	194.74	11.13	-5.41	1,191,032	201.59	202.07	193.27	4.37	-3.40	-0.04
9397	2022-10-06	205.87	1.34	0.66	1,758,258	203.81	209.56	203.37	3.04	1.01	-2.08
9396	2022-10-05	204.53	4.54	2.27	1,972,548	196.14	205.18	194.78	5.30	4.28	-0.35
9395	2022-10-04	199.99	7.53	3.91	2,032,271	197.67	200.24	197.30	1.49	1.17	-1.93
9394	2022-10-03	192.46	5.66	3.03	1,620,210	187.83	193.44	187.71	3.05	2.46	2.71
9393	2022-09-30	186.80	2.66	-1.40	984,920	189.11	191.88	186.57	2.81	-1.22	0.55
9392	2022-09-29	189.46	1.52	-0.80	1,346,210	189.23	191.37	186.96	2.33	0.12	-0.18
9391	2022-09-28	190.98	3.02	1.61	1,562,395	188.83	192.49	186.67	3.08	1.14	-0.92
9390	2022-09-27	187.96	3.97	2.16	1,568,673	186.35	189.66	183.02	3.56	0.86	0.46
9389	2022-09-26	183.99	0.57	-0.31	1,062,972	185.05	188.84	183.77	2.74	-0.57	1.28
9388	2022-09-23	184.56	2.59	-1.38	1,100,257	186.63	186.82	181.67	2.76	-1.11	0.27
9387	2022-09-22	187.15	5.27	-2.74	1,154,269	189.82	191.30	187.06	2.23	-1.41	-0.28
9386	2022-09-21	192.42	2.55	-1.31	1,111,488	197.40	201.22	191.94	4.70	-2.52	-1.35
9385	2022-09-20	194.97	1.92	-0.98	777,893	195.54	197.42	193.51	2.00	-0.29	1.25
9384	2022-09-19	196.89	1.92	0.98	944,970	193.03	196.96	191.93	2.61	2.00	-0.69
9383	2022-09-16	194.97	6.33	-3.14	2,231,410	196.00	196.44	191.87	2.33	-0.53	-1.00
9382	2022-09-15	201.30	7.22	-3.46	1,570,276	207.00	209.87	200.07	4.73	-2.75	-2.63
9381	2022-09-14	208.52	0.18	0.09	1,341,117	209.19	210.94	206.05	2.34	-0.32	-0.73
9380	2022-09-13	208.34	6.82	-3.17	3,041,845	204.28	211.05	204.11	3.40	1.99	0.41
9379	2022-09-12	215.16	3.48	1.64	1,227,690	212.90	215.32	210.86	2.09	1.06	-5.06
9378	2022-09-09	211.68	1.86	0.89	1,071,300	211.41	213.29	210.09	1.51	0.13	0.58
9377	2022-09-08	209.82	3.63	1.76	1,794,647	203.20	210.30	202.41	3.88	3.26	0.76
9376	2022-09-07	206.19	8.01	4.04	1,325,597	199.57	207.13	198.27	4.44	3.32	-1.45
9375	2022-09-06	198.18	0.51	-0.26	1,288,203	200.29	201.02	196.55	2.23	-1.05	0.70
9374	2022-09-02	198.69	3.26	-1.61	1,097,420	204.72	205.52	197.49	3.92	-2.95	0.81
9373	2022-09-01	201.95	0.21	0.10	1,257,021	200.31	202.30	195.31	3.49	0.82	1.37
9372	2022-08-31	201.74	1.07	-0.53	1,235,519	205.83	206.99	200.87	2.97	-1.99	-0.71
9371	2022-08-30	202.81	2.90	-1.41	1,342,770	206.72	208.02	200.20	3.78	-1.89	1.49
9370	2022-08-29	205.71	2.06	-0.99	1,156,142	206.09	208.81	204.27	2.20	-0.18	0.49
9369	2022-08-26	207.77	12.38	-5.62	1,875,937	218.87	220.31	207.46	5.87	-5.07	-0.81
9368	2022-08-25	220.15	5.72	2.67	3,222,877	234.72	234.99	216.53	7.86	-6.21	-0.58
9367	2022-08-24	214.43	0.80	0.37	1,752,108	215.02	217.27	213.52	1.74	-0.27	9.46
9366	2022-08-23	213.63	2.77	-1.28	1,070,362	215.71	218.77	213.20	2.58	-0.96	0.65
9365	2022-08-22	216.40	6.19	-2.78	1,184,335	219.45	219.51	215.87	1.66	-1.39	-0.32
9364	2022-08-19	222.59	6.27	-2.74	1,064,157	226.62	226.62	221.49	2.26	-1.78	-1.41
9363	2022-08-18	228.86	0.66	0.29	1,006,104	228.83	230.52	227.73	1.22	0.01	-0.98
9362	2022-08-17	228.20	5.44	-2.33	1,001,654	230.37	231.31	227.66	1.58	-0.94	0.28
9361	2022-08-16	233.64	0.40	-0.17	844,144	231.25	235.01	230.18	2.09	1.03	-1.40
9360	2022-08-15	234.04	1.03	0.44	853,165	232.38	234.96	231.92	1.31	0.71	-1.19
9359	2022-08-12	233.01	5.75	2.53	939,351	229.68	233.15	227.56	2.43	1.45	-0.27
9358	2022-08-11	227.26	0.94	0.42	1,013,391	228.34	232.28	226.38	2.58	-0.47	1.06
9357	2022-08-10	226.32	8.18	3.75	1,176,876	225.15	227.58	224.11	1.54	0.52	0.89
9356	2022-08-09	218.14	2.55	-1.16	970,052	218.79	218.90	215.12	1.73	-0.30	3.21
9355	2022-08-08	220.69	1.01	-0.46	810,923	222.96	224.92	219.29	2.53	-1.02	-0.86
9354	2022-08-05	221.70	0.24	-0.11	1,113,361	216.46	223.12	216.14	3.22	2.42	0.57
9353	2022-08-04	221.94	3.50	1.60	1,630,499	218.76	221.99	216.24	2.63	1.45	-2.47
9352	2022-08-03	218.44	2.26	1.05	1,562,519	216.64	220.35	216.07	1.98	0.83	0.15
9351	2022-08-02	216.18	1.96	-0.90	1,880,623	214.36	217.87	213.29	2.14	0.85	0.21
9350	2022-08-01	218.14	1.82	0.84	1,446,926	212.01	218.34	211.88	3.05	2.89	-1.73
9349	2022-07-29	216.32	4.16	1.96	1,707,127	211.89	217.65	211.21	3.04	2.09	-1.99
9348	2022-07-28	212.16	8.75	4.30	1,789,273	203.30	212.59	203.22	4.61	4.36	-0.13
9347	2022-07-27	203.41	10.34	5.36	1,573,995	196.58	204.67	194.88	4.98	3.47	-0.05
9346	2022-07-26	193.07	2.64	-1.35	1,459,875	196.34	196.92	192.17	2.42	-1.67	1.82
9345	2022-07-25	195.71	0.24	-0.12	1,444,664	194.76	196.06	192.54	1.81	0.49	0.32
9344	2022-07-22	195.95	3.15	-1.58	1,457,643	199.19	203.55	194.50	4.54	-1.63	-0.61
9343	2022-07-21	199.10	2.72	1.39	1,300,079	196.20	199.80	195.32	2.28	1.48	0.05
9342	2022-07-20	196.38	11.62	6.29	1,740,882	186.31	197.07	185.53	6.19	5.40	-0.09
9341	2022-07-19	184.76	7.54	4.25	1,148,965	180.85	185.06	178.95	3.38	2.16	0.84
9340	2022-07-18	177.22	1.01	0.57	2,089,565	178.34	179.50	175.61	2.18	-0.63	2.05
9339	2022-07-15	176.21	5.25	3.07	1,443,771	174.36	177.11	172.60	2.59	1.06	1.21
9338	2022-07-14	170.96	0.01	0.01	1,281,267	170.76	171.90	167.21	2.75	0.12	1.99
9337	2022-07-13	170.95	1.38	-0.80	1,125,411	167.00	171.59	166.99	2.75	2.37	-0.11
9336	2022-07-12	172.33	4.39	-2.48	1,394,973	177.43	181.36	171.80	5.39	-2.87	-3.09
9335	2022-07-11	176.72	3.11	-1.73	969,186	177.84	179.45	174.07	3.03	-0.63	0.40
9334	2022-07-08	179.83	2.42	-1.33	1,197,764	181.38	182.19	175.87	3.48	-0.85	-1.11
9333	2022-07-07	182.25	5.52	3.12	1,083,474	176.27	182.55	175.93	3.76	3.39	-0.48
9332	2022-07-06	176.73	0.17	-0.10	1,027,654	179.96	180.98	175.30	3.16	-1.79	-0.26
9331	2022-07-05	176.90	3.04	1.75	1,833,046	171.70	177.04	170.22	3.97	3.03	1.73
9330	2022-07-01	173.86	1.90	1.10	1,203,180	172.78	174.59	170.48	2.38	0.63	-1.24
9329	2022-06-30	171.96	4.89	-2.77	1,707,010	174.70	175.83	170.40	3.11	-1.57	0.48
9328	2022-06-29	176.85	0.04	0.02	1,304,443	177.70	179.49	174.36	2.89	-0.48	-1.22
9327	2022-06-28	176.81	9.06	-4.87	1,559,041	186.62	186.62	176.31	5.52	-5.26	0.50
9326	2022-06-27	185.87	6.61	-3.43	1,813,202	191.48	193.33	184.51	4.61	-2.93	0.40
9325	2022-06-24	192.48	9.07	4.95	2,799,706	184.32	192.99	183.25	5.28	4.43	-0.52
9324	2022-06-23	183.41	14.26	8.43	2,635,718	173.14	183.87	172.02	6.84	5.93	0.50
9323	2022-06-22	169.15	2.27	1.36	1,661,301	166.08	171.13	165.01	3.68	1.85	2.36
9322	2022-06-21	166.88	0.89	-0.53	1,164,913	170.09	172.55	166.27	3.69	-1.89	-0.48
9321	2022-06-17	167.77	3.46	2.11	3,219,848	164.39	169.81	164.39	3.30	2.06	1.38
9320	2022-06-16	164.31	12.40	-7.02	2,104,090	171.03	171.62	163.20	4.92	-3.93	0.05
9319	2022-06-15	176.71	5.12	2.98	1,911,559	174.57	180.27	171.67	4.93	1.23	-3.21
9318	2022-06-14	171.59	1.51	-0.87	1,586,429	174.40	175.20	170.06	2.95	-1.61	1.74
9317	2022-06-13	173.10	13.98	-7.47	1,914,413	179.61	182.27	172.16	5.63	-3.62	0.75
9316	2022-06-10	187.08	7.98	-4.09	1,720,467	189.84	190.66	184.45	3.27	-1.45	-3.99
9315	2022-06-09	195.06	8.67	-4.26	963,216	202.77	203.19	194.96	4.06	-3.80	-2.68
9314	2022-06-08	203.73	3.44	-1.66	831,361	206.32	207.59	203.35	2.06	-1.26	-0.47
9313	2022-06-07	207.17	1.43	-0.69	1,178,177	206.51	211.13	205.10	2.92	0.32	-0.41
9312	2022-06-06	208.60	0.23	0.11	814,008	211.27	212.29	207.48	2.28	-1.26	-1.00
9311	2022-06-03	208.37	5.72	-2.67	1,087,069	210.08	210.83	206.31	2.15	-0.81	1.39
9310	2022-06-02	214.09	6.71	3.24	1,461,024	207.22	214.24	206.73	3.62	3.32	-1.87
9309	2022-06-01	207.38	0.37	-0.18	1,385,607	210.00	212.79	205.79	3.33	-1.25	-0.08
9308	2022-05-31	207.75	3.63	-1.72	3,012,151	209.69	210.00	204.06	2.83	-0.93	1.08
9307	2022-05-27	211.38	19.75	10.31	2,984,613	204.00	211.83	202.00	4.82	3.62	-0.80
9306	2022-05-26	191.63	5.10	2.73	2,270,703	187.38	193.56	185.42	4.34	2.27	6.46
9305	2022-05-25	186.53	6.98	3.89	1,840,770	180.12	187.66	178.60	5.03	3.56	0.46
9304	2022-05-24	179.55	3.96	-2.16	2,364,525	181.48	182.93	176.43	3.58	-1.06	0.32
9303	2022-05-23	183.51	7.90	-4.13	3,780,208	182.95	184.88	173.93	5.99	0.31	-1.11
9302	2022-05-20	191.41	2.31	-1.19	2,246,113	196.21	197.94	185.58	6.30	-2.45	-4.42
9301	2022-05-19	193.72	5.74	3.05	1,525,237	187.40	196.81	186.28	5.62	3.37	1.29
9300	2022-05-18	187.98	7.66	-3.92	1,286,300	192.09	193.95	186.40	3.93	-2.14	-0.31
9299	2022-05-17	195.64	3.06	1.59	1,596,064	197.00	198.99	189.54	4.80	-0.69	-1.81
9298	2022-05-16	192.58	4.49	-2.28	1,340,397	194.45	196.35	191.66	2.41	-0.96	2.30
9297	2022-05-13	197.07	12.02	6.50	1,698,226	187.12	197.50	186.56	5.85	5.32	-1.33
9296	2022-05-12	185.05	4.37	2.42	2,417,981	177.48	186.64	175.41	6.33	4.27	1.12
9295	2022-05-11	180.68	5.73	-3.07	2,364,412	183.51	191.83	179.75	6.58	-1.54	-1.77
9294	2022-05-10	186.41	0.09	0.05	2,757,132	193.30	194.32	181.17	6.80	-3.56	-1.56
9293	2022-05-09	186.32	7.45	-3.84	3,236,484	189.33	191.91	185.03	3.63	-1.59	3.75
9292	2022-05-06	193.77	4.62	-2.33	2,921,622	196.39	197.65	187.11	5.37	-1.33	-2.29
9291	2022-05-05	198.39	5.36	-2.63	3,480,645	203.78	204.79	195.61	4.50	-2.65	-1.01
9290	2022-05-04	203.75	10.53	5.45	2,017,863	193.70	204.10	191.58	6.46	5.19	0.01
9289	2022-05-03	193.22	0.32	0.17	1,696,130	192.36	194.16	188.89	2.74	0.45	0.25
9288	2022-05-02	192.90	3.62	1.91	1,741,642	189.23	193.27	186.76	3.44	1.94	-0.28
9287	2022-04-29	189.28	6.56	-3.35	1,333,199	193.71	196.60	188.76	4.05	-2.29	-0.03
9286	2022-04-28	195.84	15.37	8.52	2,058,074	185.25	198.04	184.95	7.07	5.72	-1.09
9285	2022-04-27	180.47	5.12	-2.76	1,913,024	185.59	189.68	180.19	5.11	-2.76	2.65
9284	2022-04-26	185.59	5.56	-2.91	1,604,351	189.33	190.00	183.99	3.17	-1.98	0.00
9283	2022-04-25	191.15	3.84	2.05	1,707,715	186.65	191.51	185.55	3.19	2.41	-0.95
9282	2022-04-22	187.31	7.82	-4.01	1,684,231	194.57	195.62	187.07	4.39	-3.73	-0.35
9281	2022-04-21	195.13	6.79	-3.36	1,355,734	204.92	209.00	193.98	7.33	-4.78	-0.29
9280	2022-04-20	201.92	1.88	-0.92	1,222,394	205.86	207.05	201.72	2.59	-1.91	1.49
9279	2022-04-19	203.80	7.26	3.69	1,760,583	194.35	205.74	194.35	5.86	4.86	1.01
9278	2022-04-18	196.54	0.19	-0.10	1,142,152	195.09	198.70	193.64	2.59	0.74	-1.11
9277	2022-04-15	196.73	0.00	0.00	1,197,184	202.97	203.17	196.22	3.42	-3.07	-0.83
9276	2022-04-14	196.73	5.01	-2.48	1,140,589	202.97	203.17	196.22	3.42	-3.07	3.17
9275	2022-04-13	201.74	5.60	2.86	1,155,778	196.00	202.19	195.59	3.37	2.93	0.61
9274	2022-04-12	196.14	2.89	-1.45	1,309,229	203.40	206.23	195.24	5.40	-3.57	-0.07
9273	2022-04-11	199.03	3.22	-1.59	1,446,665	198.41	202.09	197.73	2.20	0.31	2.20
9272	2022-04-08	202.25	2.52	-1.23	1,390,631	201.94	205.47	198.20	3.60	0.15	-1.90
9271	2022-04-07	204.77	0.83	0.41	1,382,953	202.43	206.86	201.52	2.64	1.16	-1.38
9270	2022-04-06	203.94	7.61	-3.60	1,947,061	207.23	208.98	202.58	3.09	-1.59	-0.74
9269	2022-04-05	211.55	7.22	-3.30	1,406,274	218.16	218.51	210.68	3.59	-3.03	-2.04
9268	2022-04-04	218.77	5.73	2.69	1,106,973	213.88	220.41	213.75	3.11	2.29	-0.28
9267	2022-04-01	213.04	1.31	-0.61	1,318,149	215.62	217.23	210.56	3.09	-1.20	0.39
9266	2022-03-31	214.35	6.65	-3.01	1,882,847	219.42	221.63	214.19	3.39	-2.31	0.59
9265	2022-03-30	221.00	2.00	-0.90	1,726,177	218.62	223.80	218.28	2.52	1.09	-0.71
9264	2022-03-29	223.00	7.59	3.52	1,799,201	219.55	223.45	217.96	2.50	1.57	-1.96
9263	2022-03-28	215.41	3.27	1.54	1,554,164	212.87	216.09	211.45	2.18	1.19	1.92
9262	2022-03-25	212.14	0.91	-0.43	1,465,609	213.26	214.74	207.76	3.27	-0.53	0.34
9261	2022-03-24	213.05	5.71	2.75	2,507,738	208.90	213.08	204.58	4.07	1.99	0.10
9260	2022-03-23	207.34	9.32	-4.30	2,462,755	213.76	214.33	206.34	3.74	-3.00	0.75
9259	2022-03-22	216.66	4.28	2.02	1,470,872	211.98	218.87	211.14	3.65	2.21	-1.34
9258	2022-03-21	212.38	0.92	-0.43	1,640,988	211.73	213.84	208.06	2.73	0.31	-0.19
9257	2022-03-18	213.30	1.65	0.78	2,649,334	210.00	215.31	209.85	2.60	1.57	-0.74
9256	2022-03-17	211.65	7.15	3.50	2,241,423	204.05	212.22	202.37	4.83	3.72	-0.78
9255	2022-03-16	204.50	12.07	6.27	2,431,963	195.97	204.63	195.50	4.66	4.35	-0.22
9254	2022-03-15	192.43	3.73	1.98	1,696,661	190.36	193.72	188.99	2.48	1.09	1.84
9253	2022-03-14	188.70	3.61	-1.88	2,193,904	192.31	194.17	186.29	4.10	-1.88	0.88
9252	2022-03-11	192.31	7.48	-3.74	1,967,623	198.26	200.52	192.11	4.24	-3.00	0.00
9251	2022-03-10	199.79	5.09	-2.48	1,458,607	199.88	202.72	198.04	2.34	-0.05	-0.77
9250	2022-03-09	204.88	8.93	4.56	1,849,692	202.71	207.76	201.30	3.19	1.07	-2.44
9249	2022-03-08	195.95	3.14	-1.58	1,973,710	197.70	202.57	192.34	5.17	-0.89	3.45
9248	2022-03-07	199.09	8.57	-4.13	1,888,082	207.90	209.69	199.02	5.13	-4.24	-0.70
9247	2022-03-04	207.66	2.34	-1.11	1,915,663	209.00	212.35	206.52	2.79	-0.64	0.12
9246	2022-03-03	210.00	6.51	-3.01	1,729,585	219.45	219.45	208.56	4.96	-4.31	-0.48
9245	2022-03-02	216.51	2.51	1.17	1,677,112	216.34	218.13	209.52	3.98	0.08	1.36
9244	2022-03-01	214.00	6.23	-2.83	1,845,357	220.94	222.62	213.30	4.22	-3.14	1.09
9243	2022-02-28	220.23	0.61	0.28	1,792,598	218.19	221.63	216.46	2.37	0.93	0.32
9242	2022-02-25	219.62	1.44	0.66	2,885,417	218.18	226.57	212.73	6.34	0.66	-0.65
9241	2022-02-24	218.18	9.16	4.38	4,372,644	204.13	218.34	199.63	9.17	6.88	0.00
9240	2022-02-23	209.02	6.63	-3.07	2,783,627	217.74	218.90	208.74	4.67	-4.00	-2.34
9239	2022-02-22	215.65	1.19	-0.55	3,352,046	216.50	219.78	215.00	2.21	-0.39	0.97
9238	2022-02-18	216.84	6.55	-2.93	2,792,894	224.49	228.03	216.19	5.27	-3.41	-0.16
9237	2022-02-17	223.39	10.35	-4.43	2,230,269	231.30	231.79	222.20	4.15	-3.42	0.49
9236	2022-02-16	233.74	0.36	0.15	1,358,008	232.73	234.82	227.27	3.24	0.43	-1.04
9235	2022-02-15	233.38	6.48	2.86	1,363,615	229.94	234.41	227.69	2.92	1.50	-0.28
9234	2022-02-14	226.90	0.23	-0.10	1,692,394	227.66	231.12	223.81	3.21	-0.33	1.34
9233	2022-02-11	227.13	11.39	-4.78	1,848,948	239.77	241.08	226.61	6.03	-5.27	0.23
9232	2022-02-10	238.52	12.82	-5.10	2,009,584	242.68	248.03	236.49	4.76	-1.71	0.52
9231	2022-02-09	251.34	10.24	4.25	1,415,837	244.35	251.42	244.20	2.95	2.86	-3.45
9230	2022-02-08	241.10	0.62	0.26	1,486,509	240.19	242.26	237.00	2.19	0.38	1.35
9229	2022-02-07	240.48	0.76	-0.32	1,271,151	242.54	245.42	239.47	2.45	-0.85	-0.12
9228	2022-02-05	241.24	0.00	0.00	1,458,394	235.52	244.65	235.52	3.88	2.43	0.54
9227	2022-02-04	241.24	3.48	1.46	1,211,568	235.52	244.65	235.52	3.88	2.43	-2.37
9226	2022-02-03	237.76	10.24	-4.13	1,542,342	242.45	245.84	236.81	3.72	-1.93	-0.94
9225	2022-02-02	248.00	1.77	-0.71	1,413,104	250.93	252.26	245.86	2.55	-1.17	-2.24
9224	2022-02-01	249.77	0.02	-0.01	1,463,992	250.89	250.96	244.56	2.55	-0.45	0.46
9223	2022-01-31	249.79	10.25	4.28	1,324,600	239.71	249.91	239.29	4.43	4.21	0.44
9222	2022-01-28	239.54	10.88	4.76	1,958,939	229.61	239.78	226.40	5.83	4.32	0.07
9221	2022-01-27	228.66	4.62	-1.98	1,561,350	235.61	239.48	228.07	4.84	-2.95	0.42
9220	2022-01-26	233.28	0.50	-0.21	1,963,882	237.10	242.55	230.86	4.93	-1.61	1.00
9219	2022-01-25	233.78	11.57	-4.72	2,847,292	240.02	240.56	230.93	4.01	-2.60	1.42
9218	2022-01-24	245.35	6.16	2.58	3,646,633	234.25	246.29	229.62	7.12	4.74	-2.17
9217	2022-01-21	239.19	13.22	-5.24	2,879,583	250.22	250.61	238.82	4.71	-4.41	-2.07
9216	2022-01-20	252.41	1.94	-0.76	1,789,753	258.90	262.49	252.14	4.00	-2.51	-0.87
9215	2022-01-19	254.35	2.32	0.92	1,601,413	253.88	259.50	252.84	2.62	0.19	1.79
9214	2022-01-18	252.03	7.07	-2.73	1,612,911	253.90	257.99	251.25	2.65	-0.74	0.73
9213	2022-01-14	259.10	1.07	-0.41	1,856,450	258.08	261.37	251.14	3.96	0.40	-2.01
9212	2022-01-13	260.17	9.43	-3.50	1,285,298	271.81	273.22	259.62	5.00	-4.28	-0.80
9211	2022-01-12	269.60	1.03	-0.38	1,155,881	271.26	274.95	265.29	3.56	-0.61	0.82
9210	2022-01-11	270.63	8.24	3.14	1,357,483	260.47	271.84	260.00	4.55	3.90	0.23
9209	2022-01-10	262.39	0.07	0.03	1,637,538	256.54	262.73	250.65	4.71	2.28	-0.73
9208	2022-01-07	262.32	1.79	-0.68	1,117,757	262.50	266.64	258.49	3.10	-0.07	-2.20
9207	2022-01-06	264.11	0.21	-0.08	1,657,716	261.94	266.07	259.94	2.34	0.83	-0.61
9206	2022-01-05	264.32	13.87	-4.99	1,511,298	276.51	278.07	263.86	5.14	-4.41	-0.90
9205	2022-01-04	278.19	5.53	-1.95	1,270,083	283.15	284.87	273.04	4.18	-1.75	-0.60
9204	2022-01-03	283.72	2.53	0.90	1,053,911	280.73	284.92	275.66	3.30	1.07	-0.20
9203	2021-12-31	281.19	0.52	-0.18	605,048	281.71	283.93	280.34	1.27	-0.18	-0.16
9202	2021-12-30	281.71	0.86	-0.30	667,685	282.73	285.01	281.23	1.34	-0.36	0.00
9201	2021-12-29	282.57	0.20	-0.07	539,774	282.77	283.39	279.26	1.46	-0.07	0.06
9200	2021-12-28	282.77	1.53	-0.54	665,624	285.00	285.00	281.71	1.15	-0.78	0.00
9199	2021-12-27	284.30	3.31	1.18	719,620	282.95	285.38	281.26	1.46	0.48	0.25
9198	2021-12-23	280.99	1.62	-0.57	1,072,304	282.13	283.52	280.20	1.18	-0.40	0.70
9197	2021-12-22	282.61	2.19	0.78	922,554	280.65	284.49	279.15	1.90	0.70	-0.17
9196	2021-12-21	280.42	5.30	1.93	1,091,614	278.94	282.12	272.99	3.27	0.53	0.08
9195	2021-12-20	275.12	2.53	-0.91	1,603,788	270.00	276.82	268.04	3.25	1.90	1.39
9194	2021-12-17	277.65	8.04	2.98	2,432,145	269.75	279.70	267.84	4.40	2.93	-2.76
9193	2021-12-16	269.61	2.12	-0.78	1,951,977	273.40	277.53	268.44	3.32	-1.39	0.05
9192	2021-12-15	271.73	8.51	3.23	1,905,009	262.68	272.07	262.67	3.58	3.45	0.61
9191	2021-12-14	263.22	5.66	-2.11	1,087,742	262.84	268.79	260.95	2.98	0.14	-0.21
9190	2021-12-13	268.88	0.12	-0.04	1,277,994	267.89	273.60	265.59	2.99	0.37	-2.25
9189	2021-12-10	269.00	1.33	0.50	1,178,451	271.02	274.20	267.68	2.41	-0.75	-0.41
9188	2021-12-09	267.67	8.62	-3.12	1,546,437	275.48	280.00	267.52	4.53	-2.84	1.25
9187	2021-12-08	276.29	0.41	-0.15	1,792,195	277.39	278.63	273.48	1.86	-0.40	-0.29
9186	2021-12-07	276.70	11.14	4.19	2,716,475	270.59	278.45	267.28	4.13	2.26	0.25
9185	2021-12-06	265.56	6.54	2.52	2,199,775	259.53	267.82	254.34	5.19	2.32	1.89
9184	2021-12-03	259.02	1.36	0.53	2,389,386	259.61	263.49	253.10	4.00	-0.23	0.20
9183	2021-12-02	257.66	7.98	3.20	2,472,714	252.74	258.54	250.81	3.06	1.95	0.76
9182	2021-12-01	249.68	4.51	-1.77	2,314,386	260.86	265.32	249.41	6.10	-4.29	1.23
9181	2021-11-30	254.19	6.96	-2.67	2,892,136	261.74	263.00	252.49	4.02	-2.88	2.62
9180	2021-11-29	261.15	6.98	2.75	3,185,713	257.21	266.43	254.02	4.82	1.53	0.23
9179	2021-11-26	254.17	2.73	-1.06	2,154,793	258.18	260.00	252.62	2.86	-1.55	1.20
9178	2021-11-24	256.90	47.10	-15.49	10,894,555	262.88	268.34	245.05	8.86	-2.27	0.50
9177	2021-11-23	304.00	6.48	-2.09	1,944,838	308.98	310.70	297.73	4.20	-1.61	-13.53
9176	2021-11-22	310.48	12.04	-3.73	1,225,662	324.14	325.21	310.45	4.55	-4.21	-0.48
9175	2021-11-19	322.52	0.34	0.11	1,355,455	325.58	327.13	321.64	1.69	-0.94	0.50
9174	2021-11-18	322.18	8.37	-2.53	1,195,006	330.96	331.28	320.99	3.11	-2.65	1.06
9173	2021-11-17	330.55	3.09	-0.93	1,379,170	334.80	335.36	328.65	2.00	-1.27	0.12
9172	2021-11-16	333.64	7.25	2.22	1,138,846	326.00	334.19	325.24	2.75	2.34	0.35
9171	2021-11-15	326.39	2.93	-0.89	865,532	330.74	332.40	325.09	2.21	-1.32	-0.12
9170	2021-11-12	329.32	4.11	1.26	709,069	327.25	331.62	326.27	1.63	0.63	0.43
9169	2021-11-11	325.21	4.68	1.46	713,797	323.08	327.78	322.03	1.78	0.66	0.63
9168	2021-11-10	320.53	8.87	-2.69	1,148,592	328.87	330.30	319.43	3.31	-2.54	0.80
9167	2021-11-09	329.40	0.33	0.10	1,038,908	328.42	334.51	327.90	2.01	0.30	-0.16
9166	2021-11-08	329.07	4.55	1.40	880,037	327.15	330.25	325.02	1.60	0.59	-0.20
9165	2021-11-05	324.52	5.55	1.74	1,294,360	320.00	325.61	319.62	1.87	1.41	0.81
9164	2021-11-04	318.97	10.60	3.44	942,096	308.86	319.72	308.38	3.67	3.27	0.32
9163	2021-11-03	308.37	6.55	-2.08	1,407,504	313.71	314.25	302.01	3.90	-1.70	0.16
9162	2021-11-02	314.92	0.09	-0.03	993,007	315.31	317.69	312.77	1.56	-0.12	-0.38
9161	2021-11-01	315.01	2.60	-0.82	678,016	318.50	319.74	313.18	2.06	-1.10	0.10
9160	2021-10-29	317.61	0.51	0.16	983,671	315.53	318.60	313.71	1.55	0.66	0.28
9159	2021-10-28	317.10	8.59	2.78	915,997	309.22	317.60	308.70	2.88	2.55	-0.50
9158	2021-10-27	308.51	4.29	-1.37	869,006	313.37	314.98	307.74	2.31	-1.55	0.23
9157	2021-10-26	312.80	1.01	0.32	882,218	312.26	315.00	311.98	0.97	0.17	0.18
9156	2021-10-25	311.79	3.21	1.04	918,950	308.69	313.45	307.50	1.93	1.00	0.15
9155	2021-10-22	308.58	2.90	0.95	1,082,604	306.00	312.48	306.00	2.12	0.84	0.04
9154	2021-10-21	305.68	7.04	2.36	1,097,604	298.25	306.35	298.11	2.76	2.49	0.10
9153	2021-10-20	298.64	1.95	0.66	869,749	297.81	299.18	295.39	1.27	0.28	-0.13
9152	2021-10-19	296.69	4.02	1.37	856,682	294.54	297.54	292.34	1.77	0.73	0.38
9151	2021-10-18	292.67	1.48	0.51	757,473	290.21	293.05	289.37	1.27	0.85	0.64
9150	2021-10-15	291.19	2.02	0.70	925,130	290.81	291.88	289.35	0.87	0.13	-0.34
9149	2021-10-14	289.17	5.72	2.02	804,379	286.85	289.92	286.01	1.36	0.81	0.57
9148	2021-10-13	283.45	7.54	2.73	861,147	278.67	284.48	278.67	2.08	1.72	1.20
9147	2021-10-12	275.91	0.63	-0.23	1,106,123	275.30	278.37	275.12	1.18	0.22	1.00
9146	2021-10-11	276.54	2.40	-0.86	686,274	276.65	280.30	276.48	1.38	-0.04	-0.45
9145	2021-10-08	278.94	4.08	-1.44	797,983	284.05	284.11	278.73	1.89	-1.80	-0.82
9144	2021-10-07	283.02	5.60	2.02	911,078	280.13	285.44	280.13	1.90	1.03	0.36
9143	2021-10-06	277.42	1.44	0.52	892,722	272.95	278.64	271.98	2.44	1.64	0.98
9142	2021-10-05	275.98	3.05	1.12	959,226	274.93	278.82	274.35	1.63	0.38	-1.10
9141	2021-10-04	272.93	11.13	-3.92	1,763,922	282.87	283.99	271.09	4.56	-3.51	0.73
9140	2021-10-01	284.06	1.11	-0.39	1,250,310	283.80	286.50	279.82	2.35	0.09	-0.42
9139	2021-09-30	285.17	2.82	-0.98	1,677,108	290.33	292.57	284.96	2.62	-1.78	-0.48
9138	2021-09-29	287.99	0.14	0.05	1,167,223	290.42	292.88	286.90	2.06	-0.84	0.81
9137	2021-09-28	287.85	6.21	-2.11	1,843,661	288.64	291.42	283.75	2.66	-0.27	0.89
9136	2021-09-27	294.06	0.61	-0.21	1,692,138	294.00	295.29	289.34	2.02	0.02	-1.84
9135	2021-09-24	294.67	2.51	0.86	1,070,507	290.50	295.24	290.50	1.63	1.44	-0.23
9134	2021-09-23	292.16	5.74	2.00	1,068,910	287.86	293.32	287.40	2.06	1.49	-0.57
9133	2021-09-22	286.42	3.23	1.14	1,058,181	283.88	288.78	283.66	1.80	0.89	0.50
9132	2021-09-21	283.19	0.41	-0.14	725,740	285.72	285.87	282.21	1.28	-0.89	0.24
9131	2021-09-20	283.60	4.55	-1.58	1,178,508	282.52	286.50	279.84	2.36	0.38	0.75
9130	2021-09-17	288.15	2.53	-0.87	2,120,853	290.87	292.20	286.54	1.95	-0.94	-1.95
9129	2021-09-16	290.68	4.06	1.42	1,439,660	287.11	291.20	285.22	2.08	1.24	0.07
9128	2021-09-15	286.62	7.27	2.60	1,428,607	282.19	287.30	278.56	3.10	1.57	0.17
9127	2021-09-14	279.35	1.93	-0.69	1,269,950	282.19	282.72	278.62	1.45	-1.01	1.02
9126	2021-09-13	281.28	3.15	-1.11	1,520,930	284.51	286.29	278.46	2.75	-1.14	0.32
9125	2021-09-10	284.43	3.25	-1.13	1,518,253	288.66	290.59	284.11	2.24	-1.47	0.03
9124	2021-09-09	287.68	1.88	-0.65	1,453,910	289.81	292.50	285.70	2.35	-0.73	0.34
9123	2021-09-08	289.56	2.10	0.73	1,488,831	286.45	289.81	284.80	1.75	1.09	0.09
9122	2021-09-07	287.46	1.29	-0.45	2,175,767	290.76	290.89	284.48	2.20	-1.13	-0.35
9121	2021-09-03	288.75	1.28	0.45	1,823,892	286.70	293.00	284.50	2.96	0.72	0.70
9120	2021-09-02	287.47	15.77	-5.20	5,488,154	306.50	306.81	285.35	7.00	-6.21	-0.27
9119	2021-09-01	303.24	6.85	-2.21	3,075,343	311.80	315.46	300.79	4.70	-2.75	1.08
9118	2021-08-31	310.09	3.30	-1.05	1,571,564	313.13	314.29	309.11	1.65	-0.97	0.55
9117	2021-08-30	313.39	2.25	-0.71	1,391,446	316.94	318.53	310.16	2.64	-1.12	-0.08
9116	2021-08-27	315.64	5.45	1.76	1,825,147	314.23	318.17	310.19	2.54	0.45	0.41
9115	2021-08-26	310.19	32.08	-9.37	5,457,932	317.20	324.00	308.03	5.03	-2.21	1.30
9114	2021-08-25	342.27	1.20	0.35	1,445,469	342.52	343.56	339.33	1.23	-0.07	-7.32
9113	2021-08-24	341.07	4.31	1.28	1,014,066	338.98	344.39	338.48	1.74	0.62	0.43
9112	2021-08-23	336.76	2.38	0.71	1,254,471	336.00	338.28	334.02	1.27	0.23	0.66
9111	2021-08-20	334.38	4.03	1.22	864,143	331.65	335.27	330.66	1.39	0.82	0.48
9110	2021-08-19	330.35	6.83	2.11	1,036,715	322.70	332.37	322.46	3.07	2.37	0.39
9109	2021-08-18	323.52	1.18	-0.36	910,951	323.57	326.06	322.23	1.18	-0.02	-0.25
9108	2021-08-17	324.70	5.48	-1.66	1,022,440	328.56	328.62	322.58	1.84	-1.17	-0.35
9107	2021-08-16	330.18	2.60	-0.78	925,755	332.31	332.67	326.65	1.81	-0.64	-0.49
9106	2021-08-13	332.78	0.73	0.22	753,901	333.94	333.99	330.34	1.09	-0.35	-0.14
9105	2021-08-12	332.05	3.41	1.04	828,824	327.40	332.42	325.58	2.09	1.42	0.57
9104	2021-08-11	328.64	2.64	-0.80	1,006,153	332.00	333.57	325.35	2.48	-1.01	-0.38
9103	2021-08-10	331.28	1.49	-0.45	881,618	332.85	335.67	329.01	2.00	-0.47	0.22
9102	2021-08-09	332.77	0.00	0.00	662,051	333.18	333.88	330.43	1.04	-0.12	0.02
9101	2021-08-06	332.77	3.95	1.20	811,628	327.46	334.06	326.67	2.26	1.62	0.12
9100	2021-08-05	328.82	0.27	-0.08	1,299,382	331.10	331.50	326.75	1.43	-0.69	-0.41
9099	2021-08-04	329.09	1.48	0.45	1,290,319	328.00	331.12	326.02	1.55	0.33	0.61
9098	2021-08-03	327.61	5.54	1.72	1,002,230	323.03	328.16	321.05	2.20	1.42	0.12
9097	2021-08-02	322.07	0.94	0.29	889,108	321.41	324.13	319.22	1.53	0.21	0.30
9096	2021-07-30	321.13	0.63	0.20	1,287,935	318.30	321.73	317.01	1.48	0.89	0.09
9095	2021-07-29	320.50	7.37	2.35	1,466,472	313.68	322.68	312.68	3.19	2.17	-0.69
9094	2021-07-28	313.13	4.88	1.58	1,014,610	309.41	314.09	306.07	2.59	1.20	0.18
9093	2021-07-27	308.25	5.37	-1.71	999,480	314.04	314.37	304.31	3.20	-1.84	0.38
9092	2021-07-26	313.62	0.97	0.31	907,806	312.00	313.96	309.86	1.31	0.52	0.13
9091	2021-07-23	312.65	4.14	1.34	1,050,059	310.19	314.92	309.30	1.81	0.79	-0.21
9090	2021-07-22	308.51	6.73	2.23	1,017,047	302.87	309.33	302.05	2.40	1.86	0.54
9089	2021-07-21	301.78	5.66	1.91	835,194	294.82	302.00	294.42	2.57	2.36	0.36
9088	2021-07-20	296.12	8.81	3.07	1,180,228	287.90	298.64	285.92	4.42	2.86	-0.44
9087	2021-07-19	287.31	6.02	-2.05	1,029,342	289.58	290.00	284.42	1.93	-0.78	0.21
9086	2021-07-16	293.33	1.46	-0.50	675,654	296.78	297.59	293.08	1.52	-1.16	-1.28
9085	2021-07-15	294.79	2.31	-0.78	813,095	297.48	298.00	292.14	1.97	-0.90	0.68
9084	2021-07-14	297.10	0.68	0.23	996,923	298.50	300.73	296.14	1.54	-0.47	0.13
9083	2021-07-13	296.42	4.49	1.54	1,024,602	292.44	297.22	290.93	2.15	1.36	0.70
9082	2021-07-12	291.93	3.45	-1.17	822,846	297.62	298.70	290.32	2.82	-1.91	0.17
9081	2021-07-09	295.38	0.91	0.31	1,028,270	294.03	296.96	290.49	2.20	0.46	0.76
9080	2021-07-08	294.47	1.64	-0.55	1,188,059	292.30	296.13	290.04	2.08	0.74	-0.15
9079	2021-07-07	296.11	0.51	0.17	992,415	296.65	298.95	293.46	1.85	-0.18	-1.29
9078	2021-07-06	295.60	2.14	-0.72	1,365,764	298.19	301.00	294.12	2.31	-0.87	0.36
9077	2021-07-02	297.74	4.04	1.38	671,572	295.03	298.31	295.03	1.11	0.92	0.15
9076	2021-07-01	293.70	1.80	0.62	749,689	291.78	295.22	290.67	1.56	0.66	0.45
9075	2021-06-30	291.90	5.84	-1.96	921,815	296.67	296.87	291.06	1.96	-1.61	-0.04
9074	2021-06-29	297.74	4.38	1.49	1,148,155	292.36	298.13	290.17	2.72	1.84	-0.36
9073	2021-06-28	293.36	4.62	1.60	1,000,959	290.22	295.00	289.27	1.97	1.08	-0.34
9072	2021-06-25	288.74	1.78	0.62	1,941,261	288.86	289.90	285.66	1.47	-0.04	0.51
9071	2021-06-24	286.96	3.29	1.16	802,120	286.71	289.10	285.88	1.12	0.09	0.66
9070	2021-06-23	283.67	2.40	-0.84	889,982	286.61	286.65	282.68	1.39	-1.03	1.07
9069	2021-06-22	286.07	2.85	1.01	853,473	283.46	286.41	282.79	1.28	0.92	0.19
9068	2021-06-21	283.22	5.24	1.89	1,152,318	278.47	283.50	275.87	2.74	1.71	0.08
9067	2021-06-18	277.98	1.64	0.59	1,513,971	275.52	281.13	275.01	2.22	0.89	0.18
9066	2021-06-17	276.34	2.63	0.96	1,902,456	272.16	278.80	271.15	2.81	1.54	-0.30
9065	2021-06-16	273.71	3.05	-1.10	1,159,461	277.00	278.32	271.25	2.55	-1.19	-0.57
9064	2021-06-15	276.76	3.76	-1.34	1,144,112	281.26	281.70	275.97	2.04	-1.60	0.09
9063	2021-06-14	280.52	3.01	1.08	1,179,686	278.29	281.28	276.76	1.62	0.80	0.26
9062	2021-06-11	277.51	0.01	0.00	986,177	278.50	281.29	277.13	1.49	-0.36	0.28
9061	2021-06-10	277.50	2.00	0.73	1,429,946	275.31	280.11	274.34	2.10	0.80	0.36
9060	2021-06-09	275.50	3.16	-1.13	1,257,670	280.99	280.99	275.21	2.06	-1.95	-0.07
9059	2021-06-08	278.66	0.23	-0.08	795,797	281.99	283.39	278.26	1.82	-1.18	0.84
9058	2021-06-07	278.89	5.89	-2.07	1,424,897	283.97	283.97	276.11	2.77	-1.79	1.11
9057	2021-06-04	284.78	10.31	3.76	1,144,447	277.97	285.33	276.21	3.28	2.45	-0.28
9056	2021-06-03	274.47	5.20	-1.86	1,418,475	276.15	278.67	271.82	2.48	-0.61	1.28
9055	2021-06-02	279.67	1.63	-0.58	937,897	280.84	284.00	278.35	2.01	-0.42	-1.26
9054	2021-06-01	281.30	4.56	-1.60	1,212,902	287.00	287.41	280.01	2.58	-1.99	-0.16
9053	2021-05-28	285.86	0.81	-0.28	1,937,474	287.00	291.50	282.51	3.13	-0.40	0.40
9052	2021-05-27	286.67	5.84	-2.00	2,366,797	290.25	291.17	284.80	2.19	-1.23	0.12
9051	2021-05-26	292.51	3.04	1.05	1,144,365	288.72	293.49	288.09	1.87	1.31	-0.77
9050	2021-05-25	289.47	1.99	0.69	1,104,414	288.28	291.48	287.06	1.53	0.41	-0.26
9049	2021-05-24	287.48	5.80	2.06	913,866	285.29	288.52	283.83	1.64	0.77	0.28
9048	2021-05-21	281.68	0.52	0.18	972,674	283.63	285.00	279.33	2.00	-0.69	1.28
9047	2021-05-20	281.16	7.19	2.62	974,929	275.21	282.97	275.21	2.82	2.16	0.88
9046	2021-05-19	273.97	1.22	0.45	822,784	267.63	274.70	266.79	2.96	2.37	0.45
9045	2021-05-18	272.75	2.03	-0.74	800,513	276.35	276.98	272.56	1.60	-1.30	-1.88
9044	2021-05-17	274.78	2.85	-1.03	755,405	275.00	275.35	270.35	1.82	-0.08	0.57
9043	2021-05-14	277.63	7.91	2.93	1,124,442	272.52	278.82	270.16	3.18	1.88	-0.95
9042	2021-05-13	269.72	0.18	0.07	1,262,682	270.94	273.49	267.22	2.31	-0.45	1.04
9041	2021-05-12	269.54	7.88	-2.84	973,666	271.95	275.09	267.34	2.85	-0.89	0.52
9040	2021-05-11	277.42	1.37	0.50	922,196	269.00	280.56	265.99	5.42	3.13	-1.97
9039	2021-05-10	276.05	9.71	-3.40	815,156	285.89	286.00	275.88	3.54	-3.44	-2.55
9038	2021-05-07	285.76	1.41	0.50	779,966	285.66	292.64	283.90	3.06	0.04	0.05
9037	2021-05-06	284.35	3.27	1.16	1,107,805	280.49	284.72	277.84	2.45	1.38	0.46
9036	2021-05-05	281.08	1.35	0.48	816,150	280.21	282.00	277.76	1.51	0.31	-0.21
9035	2021-05-04	279.73	7.77	-2.70	987,016	284.23	284.23	274.50	3.42	-1.58	0.17
9034	2021-05-03	287.50	4.41	-1.51	594,513	292.99	293.50	286.07	2.54	-1.87	-1.14
9033	2021-04-30	291.91	4.37	-1.47	687,682	294.55	295.47	290.50	1.69	-0.90	0.37
9032	2021-04-29	296.28	2.95	-0.99	890,586	301.50	301.50	294.09	2.46	-1.73	-0.58
9031	2021-04-28	299.23	1.36	0.46	896,780	298.07	299.56	296.18	1.13	0.39	0.76
9030	2021-04-27	297.87	1.47	-0.49	773,796	299.41	299.97	294.25	1.91	-0.51	0.07
9029	2021-04-26	299.34	4.07	1.38	825,126	294.67	300.76	294.40	2.16	1.58	0.02
9028	2021-04-23	295.27	7.27	2.52	1,012,594	289.47	296.55	289.12	2.57	2.00	-0.20
9027	2021-04-22	288.00	0.87	-0.30	1,676,743	287.54	292.20	285.77	2.24	0.16	0.51
9026	2021-04-21	288.87	2.51	0.88	880,471	285.76	289.73	284.20	1.94	1.09	-0.46
9025	2021-04-20	286.36	3.84	-1.32	941,553	288.16	289.00	282.82	2.14	-0.62	-0.21
9024	2021-04-19	290.20	9.96	-3.32	910,023	297.27	298.94	288.88	3.38	-2.38	-0.70
9023	2021-04-16	300.16	1.30	0.43	865,667	300.18	301.36	296.58	1.59	-0.01	-0.96
9022	2021-04-15	298.86	4.51	1.53	1,073,629	299.78	303.69	298.22	1.82	-0.31	0.44
9021	2021-04-14	294.35	1.00	-0.34	825,125	297.24	301.41	293.79	2.56	-0.97	1.84
9020	2021-04-13	295.35	0.85	0.29	1,007,830	295.34	298.47	293.12	1.81	0.00	0.64
9019	2021-04-12	294.50	3.07	-1.03	1,225,949	294.00	296.25	293.00	1.11	0.17	0.29
9018	2021-04-09	297.57	4.14	1.41	1,032,700	292.56	297.90	290.38	2.57	1.71	-1.20
9017	2021-04-08	293.43	7.31	2.55	1,131,874	290.00	297.76	288.64	3.14	1.18	-0.30
9016	2021-04-07	286.12	0.62	0.22	718,673	286.83	287.59	283.24	1.52	-0.25	1.36
9015	2021-04-06	285.50	2.82	-0.98	898,400	286.86	288.63	284.65	1.39	-0.47	0.47
9014	2021-04-05	288.32	4.42	1.56	950,902	285.74	289.42	284.29	1.80	0.90	-0.51
9013	2021-04-01	283.90	6.75	2.44	1,509,400	277.84	285.64	277.84	2.81	2.18	0.65
9012	2021-03-31	277.15	8.72	3.25	1,593,777	269.79	279.66	269.65	3.71	2.73	0.25
9011	2021-03-30	268.43	2.35	-0.87	904,450	268.18	271.90	264.47	2.77	0.09	0.51
9010	2021-03-29	270.78	1.77	0.66	1,311,200	266.97	273.10	265.50	2.85	1.43	-0.96
9009	2021-03-26	269.01	6.82	2.60	1,627,009	261.35	269.22	261.31	3.03	2.93	-0.76
9008	2021-03-25	262.19	0.99	-0.38	892,597	262.21	263.34	257.32	2.30	-0.01	-0.32
9007	2021-03-24	263.18	5.82	-2.16	1,166,613	270.00	270.96	262.97	2.96	-2.53	-0.37
9006	2021-03-23	269.00	3.04	1.14	387,875	268.91	274.83	267.36	2.78	0.03	0.37
9005	2021-03-22	265.96	4.46	1.71	1,789,932	261.03	269.16	261.03	3.11	1.89	1.11
9004	2021-03-19	261.50	1.94	-0.74	2,320,230	261.79	265.21	258.87	2.42	-0.11	-0.18
9003	2021-03-18	263.44	9.40	-3.45	1,355,692	265.56	271.00	263.14	2.96	-0.80	-0.63
9002	2021-03-17	272.84	2.17	-0.79	1,080,395	272.02	275.31	265.18	3.72	0.30	-2.67
9001	2021-03-16	275.01	1.99	0.73	1,036,862	275.21	277.70	272.02	2.06	-0.07	-1.09
9000	2021-03-15	273.02	4.91	1.83	860,750	267.98	273.75	266.30	2.78	1.88	0.80
8999	2021-03-12	268.11	6.25	-2.28	902,324	270.07	272.00	264.44	2.80	-0.73	-0.05
8998	2021-03-11	274.36	10.72	4.07	1,973,305	270.92	276.00	269.02	2.58	1.27	-1.56
8997	2021-03-10	263.64	0.33	-0.13	1,403,168	269.76	271.75	262.32	3.50	-2.27	2.76
8996	2021-03-09	263.97	10.87	4.29	2,628,185	262.24	266.38	260.03	2.42	0.66	2.19
8995	2021-03-08	253.10	14.29	-5.34	1,535,199	265.21	268.28	252.60	5.91	-4.57	3.61
8994	2021-03-05	267.39	1.95	0.73	1,798,241	270.33	270.33	255.02	5.66	-1.09	-0.82
8993	2021-03-04	265.44	3.86	-1.43	1,810,194	266.80	273.28	263.07	3.83	-0.51	1.84

ADSK Investment Calculator

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

Ticker:

ADSK

Date start:

1985-06-28 open

Date end:

2023-02-23 close

Duration:

37 years 249 days

Trading days:

9,491

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1985-06-28 open

1,000.00

Shares bought: 2,000.00

Stock price: 0.50

SELL

Value on 2023-02-23 close

444,095.00

Dividends (60)

0.40%

+1,775.00

Stock growth

99.60%

+441,320.00

NET: +443,095.00

Total ROI: +44,309.50% (444.10x)

Annualised: +17.56% (1.18x)

Dividends ROI: +177.50% (2.78x)

Dividend Yield: +2.75% (1.03x)

Stock price: 221.16

Duration: 37 years 249 days

Trading days: 9,491

SELL

Value on 2023-02-23 close

442,320.00

NET: +441,320.00

ROI: +44,132.00% (442.32x)

Annualised: +17.55% (1.18x)

Stock price: 221.16

Duration: 37 years 249 days

Trading days: 9,491

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

ADSK Monthly statistics

This section shows monthly performance of ADSK stock.
There are 453 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	232.15 2023-02-02	212.98 2023-02-01	213.89 2023-02-01	221.16 2023-02-23	3.40	8.54	-0.43
2023 January	20	215.55 2023-01-31	179.61 2023-01-06	190.62 2023-01-03	215.16 2023-01-31	12.87	13.08	-5.78
2022 December	21	211.80 2022-12-13	181.63 2022-12-28	202.37 2022-12-01	186.87 2022-12-30	-7.66	4.66	-10.25
2022 November	21	233.69 2022-11-15	188.01 2022-11-23	216.71 2022-11-01	201.95 2022-11-30	-6.81	7.84	-13.24
2022 October	21	219.62 2022-10-26	182.30 2022-10-13	187.83 2022-10-03	214.30 2022-10-31	14.09	16.92	-2.94
2022 September	21	215.32 2022-09-12	181.67 2022-09-23	200.31 2022-09-01	186.80 2022-09-30	-6.74	7.49	-9.31
2022 August	23	235.01 2022-08-16	200.20 2022-08-30	212.01 2022-08-01	201.74 2022-08-31	-4.84	10.85	-5.57
2022 July	20	217.65 2022-07-29	166.99 2022-07-13	172.78 2022-07-01	216.32 2022-07-29	25.20	25.97	-3.35
2022 June	21	214.24 2022-06-02	163.20 2022-06-16	210.00 2022-06-01	171.96 2022-06-30	-18.11	2.02	-22.29
2022 May	21	211.83 2022-05-27	173.93 2022-05-23	189.23 2022-05-02	207.75 2022-05-31	9.79	11.94	-8.09
2022 April	21	220.41 2022-04-04	180.19 2022-04-27	215.62 2022-04-01	189.28 2022-04-29	-12.22	2.22	-16.43
2022 March	23	223.80 2022-03-30	186.29 2022-03-14	220.94 2022-03-01	214.35 2022-03-31	-2.98	1.29	-15.68
2022 February	20	252.26 2022-02-02	199.63 2022-02-24	250.89 2022-02-01	220.23 2022-02-28	-12.22	0.55	-20.43
2022 January	20	284.92 2022-01-03	226.40 2022-01-28	280.73 2022-01-03	249.79 2022-01-31	-11.02	1.49	-19.35
2021 December	22	285.38 2021-12-27	249.41 2021-12-01	260.86 2021-12-01	281.19 2021-12-31	7.79	9.40	-4.39
2021 November	21	335.36 2021-11-17	245.05 2021-11-24	318.50 2021-11-01	254.19 2021-11-30	-20.19	5.29	-23.06
2021 October	21	318.60 2021-10-29	271.09 2021-10-04	283.80 2021-10-01	317.61 2021-10-29	11.91	12.26	-4.48
2021 September	21	315.46 2021-09-01	278.46 2021-09-13	311.80 2021-09-01	285.17 2021-09-30	-8.54	1.17	-10.69
2021 August	22	344.39 2021-08-24	308.03 2021-08-26	321.41 2021-08-02	310.09 2021-08-31	-3.52	7.15	-4.16
2021 July	21	322.68 2021-07-29	284.42 2021-07-19	291.78 2021-07-01	321.13 2021-07-30	10.06	10.59	-2.52
2021 June	22	298.13 2021-06-29	271.15 2021-06-17	287.00 2021-06-01	291.90 2021-06-30	1.71	3.88	-5.52
2021 May	20	293.50 2021-05-03	265.99 2021-05-11	292.99 2021-05-03	285.86 2021-05-28	-2.43	0.17	-9.22
2021 April	21	303.69 2021-04-15	277.84 2021-04-01	277.84 2021-04-01	291.91 2021-04-30	5.06	9.30	0.00
2021 March	23	286.89 2021-03-02	252.60 2021-03-08	279.86 2021-03-01	277.15 2021-03-31	-0.97	2.51	-9.74
2021 February	19	315.84 2021-02-16	274.82 2021-02-26	280.41 2021-02-01	276.00 2021-02-26	-1.57	12.64	-1.99
2021 January	19	321.13 2021-01-13	272.70 2021-01-27	304.11 2021-01-04	277.43 2021-01-29	-8.77	5.60	-10.33
2020 December	22	307.22 2020-12-23	273.76 2020-12-02	281.87 2020-12-01	305.34 2020-12-31	8.33	8.99	-2.88
2020 November	20	282.49 2020-11-25	236.21 2020-11-02	237.20 2020-11-02	280.23 2020-11-30	18.14	19.09	-0.42
2020 October	22	268.44 2020-10-19	223.51 2020-10-02	232.76 2020-10-01	235.54 2020-10-30	1.19	15.33	-3.97
2020 September	21	261.94 2020-09-02	215.83 2020-09-24	247.99 2020-09-01	231.01 2020-09-30	-6.85	5.63	-12.97
2020 August	21	254.35 2020-08-25	227.52 2020-08-10	239.42 2020-08-03	245.70 2020-08-31	2.62	6.24	-4.97
2020 July	22	251.39 2020-07-09	226.55 2020-07-14	239.94 2020-07-01	236.43 2020-07-31	-1.46	4.77	-5.58
2020 June	22	247.14 2020-06-23	209.06 2020-06-01	210.00 2020-06-01	239.19 2020-06-30	13.90	17.69	-0.45
2020 May	20	210.71 2020-05-29	170.57 2020-05-14	179.22 2020-05-01	210.38 2020-05-29	17.39	17.57	-4.83
2020 April	21	189.86 2020-04-29	135.52 2020-04-02	147.53 2020-04-01	187.13 2020-04-30	26.84	28.69	-8.14
2020 March	22	192.73 2020-03-05	125.38 2020-03-18	190.67 2020-03-02	156.10 2020-03-31	-18.13	1.08	-34.24
2020 February	19	211.58 2020-02-20	175.05 2020-02-28	197.86 2020-02-03	190.88 2020-02-28	-3.53	6.93	-11.53
2020 January	21	201.57 2020-01-29	181.88 2020-01-02	184.21 2020-01-02	196.85 2020-01-31	6.86	9.42	-1.26
2019 December	21	185.75 2019-12-20	170.92 2019-12-03	180.69 2019-12-02	183.46 2019-12-31	1.53	2.80	-5.41
2019 November	20	181.36 2019-11-29	147.61 2019-11-01	148.60 2019-11-01	180.90 2019-11-29	21.74	22.05	-0.67
2019 October	23	152.26 2019-10-11	138.62 2019-10-23	148.50 2019-10-01	147.36 2019-10-31	-0.77	2.53	-6.65
2019 September	20	159.88 2019-09-12	139.87 2019-09-03	141.00 2019-09-03	147.70 2019-09-30	4.75	13.39	-0.80
2019 August	22	158.83 2019-08-01	129.70 2019-08-28	156.12 2019-08-01	142.82 2019-08-30	-8.52	1.74	-16.92
2019 July	22	175.28 2019-07-10	154.29 2019-07-31	166.99 2019-07-01	156.17 2019-07-31	-6.48	4.96	-7.61
2019 June	20	171.83 2019-06-24	153.55 2019-06-03	161.42 2019-06-03	162.90 2019-06-28	0.92	6.45	-4.88
2019 May	22	178.95 2019-05-01	158.51 2019-05-24	178.93 2019-05-01	160.91 2019-05-31	-10.07	0.01	-11.41
2019 April	21	178.56 2019-04-29	157.29 2019-04-01	158.22 2019-04-01	178.21 2019-04-30	12.63	12.86	-0.59
2019 March	21	169.05 2019-03-01	149.50 2019-03-08	167.77 2019-03-01	155.82 2019-03-29	-7.12	0.76	-10.89
2019 February	19	166.29 2019-02-25	146.90 2019-02-01	147.78 2019-02-01	163.01 2019-02-28	10.31	12.53	-0.60
2019 January	21	148.57 2019-01-31	121.12 2019-01-03	125.39 2019-01-02	147.20 2019-01-31	17.39	18.49	-3.41
2018 December	19	150.41 2018-12-03	117.72 2018-12-24	148.03 2018-12-03	128.61 2018-12-31	-13.12	1.61	-20.48
2018 November	21	147.44 2018-11-29	120.10 2018-11-20	130.00 2018-11-01	144.50 2018-11-30	11.15	13.42	-7.62
2018 October	23	156.64 2018-10-01	119.93 2018-10-29	155.65 2018-10-01	129.25 2018-10-31	-16.96	0.64	-22.95
2018 September	19	157.11 2018-09-26	145.90 2018-09-19	154.17 2018-09-04	156.11 2018-09-28	1.26	1.91	-5.36
2018 August	23	159.94 2018-08-27	125.89 2018-08-02	127.99 2018-08-01	154.35 2018-08-31	20.60	24.96	-1.64
2018 July	21	137.96 2018-07-18	124.69 2018-07-30	130.02 2018-07-02	128.44 2018-07-31	-1.22	6.11	-4.10
2018 June	21	142.94 2018-06-20	126.59 2018-06-27	130.30 2018-06-01	131.09 2018-06-29	0.61	9.70	-2.85
2018 May	22	139.94 2018-05-21	123.88 2018-05-03	125.30 2018-05-01	129.10 2018-05-31	3.03	11.68	-1.13
2018 April	21	134.73 2018-04-18	120.80 2018-04-02	124.56 2018-04-02	125.90 2018-04-30	1.08	8.16	-3.02
2018 March	21	141.26 2018-03-13	111.05 2018-03-02	117.95 2018-03-01	125.58 2018-03-29	6.47	19.76	-5.85
2018 February	19	119.74 2018-02-28	101.55 2018-02-09	114.72 2018-02-01	117.47 2018-02-28	2.40	4.38	-11.48
2018 January	21	119.24 2018-01-24	104.39 2018-01-02	105.34 2018-01-02	115.62 2018-01-31	9.76	13.20	-0.90
2017 December	20	110.18 2017-12-07	103.19 2017-12-26	108.81 2017-12-01	104.83 2017-12-29	-3.66	1.26	-5.16
2017 November	21	131.10 2017-11-28	106.20 2017-11-29	125.63 2017-11-01	109.70 2017-11-30	-12.68	4.35	-15.47
2017 October	22	125.01 2017-10-31	110.68 2017-10-02	110.69 2017-10-02	124.96 2017-10-31	12.89	12.94	-0.01
2017 September	20	117.13 2017-09-11	108.65 2017-09-25	114.63 2017-09-01	112.26 2017-09-29	-2.07	2.18	-5.22
2017 August	23	119.73 2017-08-25	104.77 2017-08-10	111.27 2017-08-01	114.46 2017-08-31	2.87	7.60	-5.84
2017 July	20	115.25 2017-07-27	99.22 2017-07-05	101.32 2017-07-03	110.79 2017-07-31	9.35	13.75	-2.07
2017 June	22	113.88 2017-06-02	100.00 2017-06-29	111.72 2017-06-01	100.82 2017-06-30	-9.76	1.93	-10.49
2017 May	22	114.68 2017-05-25	91.17 2017-05-01	91.75 2017-05-01	111.77 2017-05-31	21.82	24.99	-0.63
2017 April	19	90.94 2017-04-24	82.70 2017-04-06	85.24 2017-04-03	90.07 2017-04-28	5.67	6.69	-2.98
2017 March	23	89.18 2017-03-01	81.75 2017-03-07	87.38 2017-03-01	86.47 2017-03-31	-1.04	2.06	-6.44
2017 February	19	87.95 2017-02-27	80.04 2017-02-02	81.09 2017-02-01	86.30 2017-02-28	6.42	8.46	-1.29
2017 January	20	83.96 2017-01-25	74.50 2017-01-03	74.61 2017-01-03	81.34 2017-01-31	9.02	12.53	-0.15
2016 December	21	83.08 2016-12-09	68.06 2016-12-02	72.77 2016-12-01	74.01 2016-12-30	1.70	14.17	-6.47
2016 November	21	78.58 2016-11-17	67.15 2016-11-04	72.40 2016-11-01	72.61 2016-11-30	0.29	8.54	-7.25
2016 October	21	73.40 2016-10-06	68.40 2016-10-13	71.15 2016-10-03	72.28 2016-10-31	1.59	3.16	-3.87
2016 September	21	72.80 2016-09-29	65.06 2016-09-14	67.42 2016-09-01	72.33 2016-09-30	7.28	7.98	-3.50
2016 August	23	69.21 2016-08-26	56.80 2016-08-03	59.33 2016-08-01	67.40 2016-08-31	13.60	16.65	-4.26
2016 July	20	60.25 2016-07-28	51.89 2016-07-06	54.12 2016-07-01	59.45 2016-07-29	9.85	11.33	-4.12
2016 June	22	59.07 2016-06-23	49.82 2016-06-27	57.97 2016-06-01	54.14 2016-06-30	-6.61	1.90	-14.06
2016 May	21	61.42 2016-05-02	55.35 2016-05-20	60.00 2016-05-02	58.27 2016-05-31	-2.88	2.37	-7.75
2016 April	21	62.42 2016-04-27	55.07 2016-04-12	56.57 2016-04-01	59.82 2016-04-29	5.75	10.34	-2.65
2016 March	22	59.34 2016-03-30	52.12 2016-03-01	52.40 2016-03-01	58.31 2016-03-31	11.28	13.24	-0.53
2016 February	20	52.58 2016-02-29	41.60 2016-02-09	46.65 2016-02-01	51.74 2016-02-29	10.91	12.71	-10.83
2016 January	19	60.80 2016-01-05	45.04 2016-01-28	60.01 2016-01-04	46.82 2016-01-29	-21.98	1.32	-24.95
2015 December	22	65.78 2015-12-04	59.48 2015-12-18	63.58 2015-12-01	60.93 2015-12-31	-4.17	3.46	-6.45
2015 November	20	63.92 2015-11-06	55.16 2015-11-02	55.51 2015-11-02	63.47 2015-11-30	14.34	15.15	-0.63
2015 October	22	55.82 2015-10-28	42.06 2015-10-02	43.68 2015-10-01	55.19 2015-10-30	26.35	27.79	-3.71
2015 September	21	47.93 2015-09-25	43.90 2015-09-30	45.72 2015-09-01	44.14 2015-09-30	-3.46	4.83	-3.98
2015 August	21	55.41 2015-08-18	46.26 2015-08-28	52.99 2015-08-03	46.75 2015-08-31	-11.78	4.57	-12.70
2015 July	22	53.77 2015-07-07	49.50 2015-07-30	50.59 2015-07-01	50.58 2015-07-31	-0.02	6.29	-2.15
2015 June	22	55.33 2015-06-03	49.84 2015-06-30	54.39 2015-06-01	50.08 2015-06-30	-7.92	1.73	-8.37
2015 May	20	59.42 2015-05-15	54.14 2015-05-29	57.11 2015-05-01	54.15 2015-05-29	-5.18	4.04	-5.20
2015 April	21	63.21 2015-04-23	56.38 2015-04-30	57.68 2015-04-01	56.83 2015-04-30	-1.47	9.59	-2.25
2015 March	22	64.72 2015-03-02	58.36 2015-03-31	64.05 2015-03-02	58.64 2015-03-31	-8.45	1.05	-8.88
2015 February	19	65.00 2015-02-27	53.02 2015-02-02	54.34 2015-02-02	64.24 2015-02-27	18.22	19.62	-2.43
2015 January	20	60.49 2015-01-02	53.89 2015-01-30	60.06 2015-01-02	54.01 2015-01-30	-10.07	0.72	-10.27
2014 December	22	61.97 2014-12-01	56.12 2014-12-17	61.72 2014-12-01	60.06 2014-12-31	-2.69	0.41	-9.07
2014 November	19	63.00 2014-11-21	57.37 2014-11-03	57.77 2014-11-03	62.00 2014-11-28	7.32	9.05	-0.69
2014 October	23	58.75 2014-10-02	48.38 2014-10-15	53.48 2014-10-01	57.54 2014-10-31	7.59	9.85	-9.54
2014 September	21	55.98 2014-09-19	52.69 2014-09-12	53.96 2014-09-02	55.10 2014-09-30	2.11	3.74	-2.35
2014 August	21	58.53 2014-08-15	51.88 2014-08-15	53.36 2014-08-01	53.64 2014-08-29	0.52	9.69	-2.77
2014 July	22	57.59 2014-07-02	53.17 2014-07-31	56.07 2014-07-01	53.35 2014-07-31	-4.85	2.71	-5.17
2014 June	21	57.17 2014-06-19	51.73 2014-06-02	52.45 2014-06-02	56.38 2014-06-30	7.49	9.00	-1.37
2014 May	21	52.79 2014-05-30	46.09 2014-05-07	47.84 2014-05-01	52.37 2014-05-30	9.47	10.35	-3.66
2014 April	21	50.29 2014-04-02	44.76 2014-04-11	48.86 2014-04-01	48.02 2014-04-30	-1.72	2.93	-8.39
2014 March	21	53.94 2014-03-06	47.91 2014-03-27	51.32 2014-03-03	49.18 2014-03-31	-4.17	5.11	-6.64
2014 February	19	58.68 2014-02-27	48.93 2014-02-03	51.01 2014-02-03	52.48 2014-02-28	2.88	15.04	-4.08
2014 January	21	54.18 2014-01-21	48.29 2014-01-06	49.33 2014-01-02	51.25 2014-01-31	3.89	9.83	-2.11
2013 December	21	50.50 2013-12-31	44.95 2013-12-02	45.27 2013-12-02	50.32 2013-12-31	11.16	11.55	-0.71
2013 November	20	45.95 2013-11-22	40.09 2013-11-01	40.11 2013-11-01	45.25 2013-11-29	12.81	14.56	-0.05
2013 October	23	42.82 2013-10-02	39.24 2013-10-23	40.36 2013-10-01	39.90 2013-10-31	-1.14	6.10	-2.78
2013 September	20	42.41 2013-09-26	36.68 2013-09-06	37.11 2013-09-03	41.17 2013-09-30	10.94	14.28	-1.16
2013 August	22	41.72 2013-08-23	34.16 2013-08-02	34.79 2013-08-01	36.75 2013-08-30	5.63	19.92	-1.81
2013 July	22	37.22 2013-07-24	33.22 2013-07-02	34.01 2013-07-01	35.39 2013-07-31	4.06	9.44	-2.32
2013 June	20	38.07 2013-06-03	33.01 2013-06-24	37.95 2013-06-03	33.94 2013-06-28	-10.57	0.32	-13.02
2013 May	22	40.27 2013-05-16	34.40 2013-05-17	39.23 2013-05-01	37.73 2013-05-31	-3.82	2.65	-12.31
2013 April	22	40.68 2013-04-01	35.51 2013-04-19	40.09 2013-04-01	39.38 2013-04-30	-1.77	1.47	-11.42
2013 March	20	41.42 2013-03-20	36.55 2013-03-01	37.25 2013-03-01	41.25 2013-03-28	10.74	11.19	-1.88
2013 February	19	39.67 2013-02-20	35.77 2013-02-26	39.39 2013-02-01	36.72 2013-02-28	-6.78	0.71	-9.19
2013 January	21	40.00 2013-01-25	35.84 2013-01-07	36.05 2013-01-02	38.88 2013-01-31	7.85	10.96	-0.58
2012 December	20	36.96 2012-12-19	32.77 2012-12-05	33.35 2012-12-03	35.35 2012-12-31	6.00	10.82	-1.74
2012 November	21	33.63 2012-11-29	30.22 2012-11-15	32.05 2012-11-01	33.13 2012-11-30	3.37	4.93	-5.71
2012 October	21	33.81 2012-10-03	30.20 2012-10-22	32.61 2012-10-01	31.85 2012-10-31	-2.33	3.68	-7.39
2012 September	19	34.16 2012-09-19	30.83 2012-09-04	30.91 2012-09-04	33.35 2012-09-28	7.89	10.51	-0.26
2012 August	23	36.21 2012-08-23	27.70 2012-08-24	34.22 2012-08-01	31.05 2012-08-31	-9.26	5.82	-19.05
2012 July	21	35.03 2012-07-02	30.12 2012-07-12	35.03 2012-07-02	33.92 2012-07-31	-3.17	0.00	-14.02
2012 June	21	35.13 2012-06-19	30.05 2012-06-04	31.27 2012-06-01	34.99 2012-06-29	11.90	12.34	-3.90
2012 May	22	41.28 2012-05-01	28.52 2012-05-18	39.48 2012-05-01	32.02 2012-05-31	-18.90	4.56	-27.76
2012 April	20	42.69 2012-04-03	38.46 2012-04-24	41.38 2012-04-02	39.37 2012-04-30	-4.86	3.17	-7.06
2012 March	22	42.60 2012-03-27	35.55 2012-03-06	38.06 2012-03-01	42.32 2012-03-30	11.19	11.93	-6.59
2012 February	20	39.65 2012-02-16	36.05 2012-02-01	36.33 2012-02-01	37.85 2012-02-29	4.18	9.14	-0.77
2012 January	20	37.97 2012-01-26	29.82 2012-01-05	31.22 2012-01-03	36.00 2012-01-31	15.31	21.62	-4.48
2011 December	21	35.00 2011-12-07	29.75 2011-12-21	34.14 2011-12-01	30.33 2011-12-30	-11.16	2.52	-12.86
2011 November	21	36.85 2011-11-16	29.76 2011-11-25	33.45 2011-11-01	34.07 2011-11-30	1.85	10.16	-11.03
2011 October	21	36.35 2011-10-27	24.63 2011-10-04	27.08 2011-10-03	34.60 2011-10-31	27.77	34.23	-9.05
2011 September	21	30.32 2011-09-21	25.00 2011-09-12	28.39 2011-09-01	27.79 2011-09-30	-2.11	6.80	-11.94
2011 August	23	34.80 2011-08-01	22.99 2011-08-19	34.65 2011-08-01	28.20 2011-08-31	-18.61	0.43	-33.65
2011 July	20	40.45 2011-07-07	33.67 2011-07-29	38.60 2011-07-01	34.40 2011-07-29	-10.88	4.79	-12.77
2011 June	22	42.96 2011-06-01	35.53 2011-06-20	42.75 2011-06-01	38.60 2011-06-30	-9.71	0.49	-16.89
2011 May	21	46.15 2011-05-13	41.17 2011-05-23	45.32 2011-05-02	42.98 2011-05-31	-5.16	1.83	-9.16
2011 April	20	45.60 2011-04-26	41.72 2011-04-18	43.07 2011-04-01	44.98 2011-04-29	4.43	5.87	-3.13
2011 March	23	44.43 2011-03-31	38.14 2011-03-16	42.13 2011-03-01	44.11 2011-03-31	4.70	5.46	-9.47
2011 February	19	44.44 2011-02-16	39.57 2011-02-23	41.00 2011-02-01	42.05 2011-02-28	2.56	8.39	-3.49
2011 January	20	42.32 2011-01-18	38.04 2011-01-04	38.63 2011-01-03	40.68 2011-01-31	5.31	9.55	-1.53
2010 December	22	39.80 2010-12-22	35.72 2010-12-01	35.72 2010-12-01	38.20 2010-12-31	6.94	11.42	0.00
2010 November	21	36.64 2010-11-18	33.20 2010-11-22	36.22 2010-11-01	35.29 2010-11-30	-2.57	1.16	-8.34
2010 October	21	36.29 2010-10-29	31.00 2010-10-04	31.23 2010-10-01	36.20 2010-10-29	15.91	16.20	-0.74
2010 September	21	33.60 2010-09-21	28.17 2010-09-01	28.26 2010-09-01	31.97 2010-09-30	13.13	18.90	-0.32
2010 August	22	31.12 2010-08-04	26.63 2010-08-24	30.00 2010-08-02	27.73 2010-08-31	-7.57	3.73	-11.23
2010 July	21	29.85 2010-07-26	23.64 2010-07-01	24.32 2010-07-01	29.54 2010-07-30	21.46	22.74	-2.80
2010 June	22	30.02 2010-06-03	24.30 2010-06-29	29.01 2010-06-01	24.36 2010-06-30	-16.03	3.48	-16.24
2010 May	20	34.95 2010-05-03	27.31 2010-05-21	34.07 2010-05-03	29.26 2010-05-28	-14.12	2.58	-19.84
2010 April	21	35.18 2010-04-26	28.70 2010-04-01	28.79 2010-04-01	33.99 2010-04-30	18.06	22.20	-0.31
2010 March	23	29.96 2010-03-25	27.97 2010-03-01	27.97 2010-03-01	29.38 2010-03-31	5.04	7.11	0.00
2010 February	19	28.49 2010-02-24	22.50 2010-02-05	23.73 2010-02-01	27.88 2010-02-26	17.49	20.06	-5.18
2010 January	19	26.80 2010-01-14	23.59 2010-01-29	25.61 2010-01-04	23.79 2010-01-29	-7.11	4.65	-7.89
2009 December	22	25.90 2009-12-28	23.24 2009-12-11	23.62 2009-12-01	25.41 2009-12-31	7.58	9.65	-1.61
2009 November	20	27.97 2009-11-11	23.07 2009-11-30	24.95 2009-11-02	23.45 2009-11-30	-6.01	12.10	-7.54
2009 October	22	27.26 2009-10-21	22.27 2009-10-05	23.12 2009-10-01	24.93 2009-10-30	7.83	17.91	-3.68
2009 September	21	24.52 2009-09-29	22.33 2009-09-03	23.54 2009-09-01	23.80 2009-09-30	1.10	4.16	-5.14
2009 August	21	25.61 2009-08-14	21.57 2009-08-05	22.00 2009-08-03	23.43 2009-08-31	6.50	16.41	-1.95
2009 July	22	22.95 2009-07-28	16.91 2009-07-09	19.12 2009-07-01	21.81 2009-07-31	14.07	20.03	-11.56
2009 June	22	22.85 2009-06-02	18.93 2009-06-30	21.46 2009-06-01	18.98 2009-06-30	-11.56	6.48	-11.79
2009 May	20	21.86 2009-05-27	18.43 2009-05-15	19.95 2009-05-01	21.46 2009-05-29	7.57	9.57	-7.62
2009 April	21	20.30 2009-04-30	16.10 2009-04-01	16.33 2009-04-01	19.94 2009-04-30	22.11	24.31	-1.41
2009 March	22	17.32 2009-03-31	11.70 2009-03-02	12.52 2009-03-02	16.81 2009-03-31	34.27	38.34	-6.55
2009 February	19	18.72 2009-02-06	12.53 2009-02-27	16.40 2009-02-02	12.69 2009-02-27	-22.62	14.15	-23.60
2009 January	20	21.71 2009-01-06	14.98 2009-01-15	19.55 2009-01-02	16.56 2009-01-30	-15.29	11.05	-23.38
2008 December	22	20.01 2008-12-31	14.75 2008-12-05	16.24 2008-12-01	19.65 2008-12-31	21.00	23.21	-9.17
2008 November	19	23.65 2008-11-04	12.45 2008-11-21	21.39 2008-11-03	16.59 2008-11-28	-22.44	10.57	-41.80
2008 October	23	33.00 2008-10-01	20.27 2008-10-28	32.40 2008-10-01	21.31 2008-10-31	-34.23	1.85	-37.44
2008 September	21	37.45 2008-09-19	30.96 2008-09-18	36.27 2008-09-02	33.55 2008-09-30	-7.50	3.25	-14.64
2008 August	21	39.00 2008-08-15	31.61 2008-08-01	31.95 2008-08-01	35.53 2008-08-29	11.21	22.07	-1.06
2008 July	22	36.15 2008-07-18	31.34 2008-07-31	33.48 2008-07-01	31.89 2008-07-31	-4.75	7.97	-6.39
2008 June	21	41.68 2008-06-06	33.57 2008-06-30	40.90 2008-06-02	33.81 2008-06-30	-17.33	1.91	-17.92
2008 May	21	41.54 2008-05-29	37.70 2008-05-01	37.75 2008-05-01	41.16 2008-05-30	9.03	10.04	-0.13
2008 April	22	39.60 2008-04-28	30.84 2008-04-15	31.38 2008-04-01	38.00 2008-04-30	21.10	26.20	-1.72
2008 March	20	34.73 2008-03-13	29.58 2008-03-04	30.97 2008-03-03	31.48 2008-03-31	1.65	12.14	-4.49
2008 February	20	42.60 2008-02-01	30.79 2008-02-29	41.84 2008-02-01	31.09 2008-02-29	-25.69	1.82	-26.41
2008 January	21	49.71 2008-01-02	38.65 2008-01-23	49.64 2008-01-02	41.15 2008-01-31	-17.10	0.14	-22.14
2007 December	20	51.22 2007-12-24	46.69 2007-12-03	46.76 2007-12-03	49.76 2007-12-31	6.42	9.54	-0.15
2007 November	21	49.84 2007-11-07	44.51 2007-11-26	48.16 2007-11-01	47.09 2007-11-30	-2.22	3.49	-7.58
2007 October	23	51.32 2007-10-11	45.54 2007-10-24	48.59 2007-10-01	48.90 2007-10-31	0.64	5.62	-6.28
2007 September	19	50.55 2007-09-26	45.00 2007-09-07	46.15 2007-09-04	49.97 2007-09-28	8.28	9.53	-2.49
2007 August	23	46.63 2007-08-20	40.47 2007-08-03	42.17 2007-08-01	46.32 2007-08-31	9.84	10.58	-4.03
2007 July	21	47.95 2007-07-19	42.32 2007-07-31	46.64 2007-07-02	42.37 2007-07-31	-9.16	2.81	-9.26
2007 June	21	48.14 2007-06-28	42.83 2007-06-08	45.33 2007-06-01	47.08 2007-06-29	3.86	6.20	-5.52
2007 May	22	45.87 2007-05-23	40.89 2007-05-01	41.25 2007-05-01	45.45 2007-05-31	10.18	11.20	-0.87
2007 April	20	42.24 2007-04-27	37.54 2007-04-02	37.75 2007-04-02	41.27 2007-04-30	9.32	11.89	-0.56
2007 March	22	40.95 2007-03-01	36.74 2007-03-29	40.18 2007-03-01	37.60 2007-03-30	-6.42	1.92	-8.56
2007 February	19	45.07 2007-02-05	38.88 2007-02-28	43.74 2007-02-01	41.15 2007-02-28	-5.92	3.04	-11.11
2007 January	20	45.19 2007-01-17	39.81 2007-01-03	40.63 2007-01-03	43.72 2007-01-31	7.61	11.22	-2.02
2006 December	20	42.88 2006-12-07	39.65 2006-12-19	41.12 2006-12-01	40.46 2006-12-29	-1.61	4.28	-3.57
2006 November	21	41.94 2006-11-17	34.11 2006-11-10	36.94 2006-11-01	41.18 2006-11-30	11.48	13.54	-7.66
2006 October	22	37.40 2006-10-26	33.00 2006-10-03	34.36 2006-10-02	36.75 2006-10-31	6.96	8.85	-3.96
2006 September	20	37.27 2006-09-21	31.44 2006-09-07	34.81 2006-09-01	34.78 2006-09-29	-0.09	7.07	-9.68
2006 August	23	35.35 2006-08-17	31.76 2006-08-03	33.26 2006-08-01	34.76 2006-08-31	4.51	6.28	-4.51
2006 July	20	35.10 2006-07-03	29.56 2006-07-10	34.49 2006-07-03	34.11 2006-07-31	-1.10	1.77	-14.29
2006 June	22	37.74 2006-06-02	32.39 2006-06-27	36.58 2006-06-01	34.46 2006-06-30	-5.80	3.17	-11.45
2006 May	22	42.21 2006-05-01	35.41 2006-05-19	42.00 2006-05-01	36.39 2006-05-31	-13.36	0.50	-15.69
2006 April	19	43.89 2006-04-25	37.13 2006-04-03	38.23 2006-04-03	42.04 2006-04-28	9.97	14.81	-2.88
2006 March	23	42.17 2006-03-01	36.44 2006-03-27	39.60 2006-03-01	38.52 2006-03-31	-2.73	6.49	-7.98
2006 February	19	40.35 2006-02-01	35.17 2006-02-03	40.15 2006-02-01	37.65 2006-02-28	-6.23	0.50	-12.40
2006 January	20	44.75 2006-01-09	40.15 2006-01-31	42.97 2006-01-03	40.59 2006-01-31	-5.54	4.14	-6.56
2005 December	21	45.83 2005-12-20	41.56 2005-12-01	41.56 2005-12-01	42.95 2005-12-30	3.34	10.27	0.00
2005 November	21	48.27 2005-11-02	38.55 2005-11-18	44.50 2005-11-01	41.77 2005-11-30	-6.13	8.47	-13.37
2005 October	21	47.14 2005-10-04	41.23 2005-10-19	45.95 2005-10-03	45.12 2005-10-31	-1.81	2.59	-10.27
2005 September	21	46.77 2005-09-30	40.36 2005-09-22	42.87 2005-09-01	46.44 2005-09-30	8.33	9.10	-5.85
2005 August	23	43.25 2005-08-31	33.50 2005-08-02	34.25 2005-08-01	43.20 2005-08-31	26.13	26.28	-2.19
2005 July	20	36.55 2005-07-20	32.61 2005-07-07	34.52 2005-07-01	34.19 2005-07-29	-0.96	5.88	-5.53
2005 June	22	39.90 2005-06-07	33.42 2005-06-27	39.33 2005-06-01	34.34 2005-06-30	-12.69	1.45	-15.03
2005 May	21	39.58 2005-05-31	31.85 2005-05-02	31.85 2005-05-02	39.58 2005-05-31	24.27	24.27	0.00
2005 April	21	34.03 2005-04-13	29.23 2005-04-01	29.69 2005-04-01	31.83 2005-04-29	7.21	14.62	-1.55
2005 March	22	30.50 2005-03-10	28.06 2005-03-23	29.93 2005-03-01	29.76 2005-03-31	-0.57	1.90	-6.25
2005 February	19	32.10 2005-02-08	28.08 2005-02-23	29.16 2005-02-01	29.72 2005-02-28	1.92	10.08	-3.70
2005 January	20	38.52 2005-01-03	26.20 2005-01-24	38.30 2005-01-03	29.37 2005-01-31	-23.32	0.57	-31.59
2004 December	22	38.98 2004-12-23	32.01 2004-12-09	32.95 2004-12-01	37.95 2004-12-31	15.17	18.30	-2.85
2004 November	21	33.31 2004-11-30	26.45 2004-11-01	26.67 2004-11-01	32.71 2004-11-30	22.65	24.90	-0.82
2004 October	21	26.49 2004-10-29	23.26 2004-10-14	23.89 2004-10-01	26.38 2004-10-29	10.42	10.88	-2.64
2004 September	21	24.73 2004-09-29	21.90 2004-09-01	22.11 2004-09-01	24.32 2004-09-30	10.00	11.85	-0.95
2004 August	22	22.26 2004-08-31	18.01 2004-08-06	19.98 2004-08-02	22.21 2004-08-31	11.16	11.41	-9.86
2004 July	21	21.53 2004-07-01	18.24 2004-07-22	21.37 2004-07-01	20.10 2004-07-30	-5.94	0.75	-14.65
2004 June	21	21.50 2004-06-30	17.75 2004-06-01	17.80 2004-06-01	21.41 2004-06-30	20.28	20.79	-0.28
2004 May	20	18.44 2004-05-07	15.25 2004-05-20	16.84 2004-05-03	17.93 2004-05-28	6.47	9.50	-9.44
2004 April	21	17.75 2004-04-26	15.46 2004-04-01	15.54 2004-04-01	16.75 2004-04-30	7.79	14.22	-0.51
2004 March	23	15.98 2004-03-31	13.84 2004-03-16	14.15 2004-03-01	15.76 2004-03-31	11.38	12.93	-2.19
2004 February	19	14.60 2004-02-27	12.51 2004-02-25	12.89 2004-02-02	14.38 2004-02-27	11.56	13.27	-2.95
2004 January	20	13.40 2004-01-21	12.10 2004-01-02	12.17 2004-01-02	12.85 2004-01-30	5.59	10.11	-0.58
2003 December	22	12.45 2003-12-18	11.39 2003-12-01	11.41 2003-12-01	12.29 2003-12-31	7.71	9.11	-0.18
2003 November	19	11.75 2003-11-25	9.56 2003-11-20	9.77 2003-11-03	11.59 2003-11-28	18.63	20.27	-2.15
2003 October	23	9.81 2003-10-30	8.35 2003-10-01	8.50 2003-10-01	9.66 2003-10-31	13.65	15.41	-1.76
2003 September	21	9.47 2003-09-03	8.50 2003-09-30	9.00 2003-09-02	8.51 2003-09-30	-5.44	5.22	-5.56
2003 August	21	9.00 2003-08-29	7.32 2003-08-04	7.52 2003-08-01	8.95 2003-08-29	19.02	19.68	-2.66
2003 July	22	8.35 2003-07-15	7.20 2003-07-28	8.10 2003-07-01	7.46 2003-07-31	-7.90	3.09	-11.11
2003 June	21	8.55 2003-06-18	7.01 2003-06-02	7.50 2003-06-02	8.09 2003-06-30	7.87	14.00	-6.53
2003 May	21	8.62 2003-05-13	7.00 2003-05-23	7.80 2003-05-01	7.47 2003-05-30	-4.23	10.51	-10.26
2003 April	21	8.43 2003-04-07	7.39 2003-04-01	7.40 2003-04-01	7.78 2003-04-30	5.14	13.92	-0.14
2003 March	21	8.00 2003-03-27	6.77 2003-03-05	7.31 2003-03-03	7.63 2003-03-31	4.38	9.44	-7.39
2003 February	19	7.60 2003-02-04	6.41 2003-02-26	7.52 2003-02-03	7.25 2003-02-28	-3.59	1.06	-14.76
2003 January	21	8.12 2003-01-15	6.95 2003-01-06	7.18 2003-01-02	7.47 2003-01-31	4.04	13.09	-3.20
2002 December	21	8.05 2002-12-02	6.87 2002-12-30	7.80 2002-12-02	7.15 2002-12-31	-8.33	3.21	-11.92
2002 November	20	8.18 2002-11-27	5.87 2002-11-01	5.87 2002-11-01	7.75 2002-11-29	32.03	39.35	0.00
2002 October	23	6.75 2002-10-15	5.69 2002-10-08	6.05 2002-10-01	5.85 2002-10-31	-3.31	11.57	-5.95
2002 September	20	6.89 2002-09-17	6.19 2002-09-30	6.51 2002-09-03	6.34 2002-09-30	-2.61	5.84	-4.92
2002 August	22	7.04 2002-08-22	5.09 2002-08-16	6.33 2002-08-01	6.65 2002-08-30	5.06	11.22	-19.59
2002 July	22	6.65 2002-07-17	5.40 2002-07-24	6.62 2002-07-01	6.45 2002-07-31	-2.57	0.45	-18.43
2002 June	20	7.08 2002-06-07	6.15 2002-06-26	6.73 2002-06-03	6.63 2002-06-28	-1.49	5.20	-8.62
2002 May	22	9.66 2002-05-02	6.44 2002-05-22	9.23 2002-05-01	6.75 2002-05-31	-26.87	4.66	-30.23
2002 April	22	11.71 2002-04-01	8.59 2002-04-29	11.44 2002-04-01	9.20 2002-04-30	-19.58	2.36	-24.91
2002 March	20	11.84 2002-03-04	10.59 2002-03-06	11.19 2002-03-01	11.67 2002-03-28	4.29	5.81	-5.36
2002 February	19	11.37 2002-02-27	9.48 2002-02-21	10.25 2002-02-01	11.04 2002-02-28	7.71	10.93	-7.51
2002 January	21	10.53 2002-01-29	9.05 2002-01-02	9.35 2002-01-02	10.25 2002-01-31	9.63	12.62	-3.21
2001 December	20	10.55 2001-12-11	9.08 2001-12-03	9.18 2001-12-03	9.32 2001-12-31	1.53	14.92	-1.09
2001 November	21	9.58 2001-11-20	8.18 2001-11-08	8.34 2001-11-01	9.30 2001-11-30	11.51	14.87	-1.92
2001 October	23	9.31 2001-10-24	7.58 2001-10-01	7.60 2001-10-01	8.31 2001-10-31	9.34	22.50	-0.26
2001 September	15	9.60 2001-09-04	7.05 2001-09-27	9.58 2001-09-04	8.02 2001-09-28	-16.28	0.21	-26.41
2001 August	23	9.76 2001-08-29	8.37 2001-08-16	9.27 2001-08-01	9.59 2001-08-31	3.45	5.29	-9.71
2001 July	21	9.74 2001-07-12	8.38 2001-07-06	9.25 2001-07-02	9.32 2001-07-31	0.76	5.30	-9.41
2001 June	21	9.34 2001-06-29	7.72 2001-06-01	7.73 2001-06-01	9.33 2001-06-29	20.70	20.83	-0.13
2001 May	22	9.79 2001-05-17	7.55 2001-05-30	8.69 2001-05-01	7.63 2001-05-31	-12.20	12.66	-13.12
2001 April	20	9.36 2001-04-20	6.17 2001-04-02	7.47 2001-04-02	8.72 2001-04-30	16.73	25.30	-17.40
2001 March	22	10.09 2001-03-07	7.09 2001-03-19	9.44 2001-03-01	7.64 2001-03-30	-19.07	6.89	-24.89
2001 February	19	9.84 2001-02-26	8.06 2001-02-22	9.25 2001-02-01	9.53 2001-02-28	3.03	6.38	-12.86
2001 January	21	9.97 2001-01-22	6.05 2001-01-02	6.70 2001-01-02	9.22 2001-01-31	37.61	48.81	-9.70
2000 December	20	7.45 2000-12-13	5.80 2000-12-27	6.49 2000-12-01	6.73 2000-12-29	3.70	14.79	-10.63
2000 November	21	6.63 2000-11-17	5.00 2000-11-13	5.49 2000-11-01	6.45 2000-11-30	17.49	20.77	-8.93
2000 October	22	6.38 2000-10-02	4.86 2000-10-18	6.00 2000-10-02	5.52 2000-10-31	-8.00	6.33	-19.00
2000 September	20	7.50 2000-09-14	6.13 2000-09-27	7.14 2000-09-01	6.34 2000-09-29	-11.20	5.04	-14.15
2000 August	23	7.25 2000-08-31	5.13 2000-08-02	5.44 2000-08-01	7.03 2000-08-31	29.23	33.27	-5.70
2000 July	20	9.00 2000-07-03	4.92 2000-07-28	8.51 2000-07-03	5.41 2000-07-31	-36.43	5.76	-42.19
2000 June	22	10.50 2000-06-02	8.38 2000-06-27	9.25 2000-06-01	8.67 2000-06-30	-6.27	13.51	-9.41
2000 May	22	10.31 2000-05-01	8.13 2000-05-22	9.69 2000-05-01	9.30 2000-05-31	-4.02	6.40	-16.10
2000 April	19	11.91 2000-04-05	8.56 2000-04-24	11.25 2000-04-03	9.59 2000-04-28	-14.76	5.87	-23.91
2000 March	23	14.02 2000-03-10	10.41 2000-03-31	11.16 2000-03-01	11.38 2000-03-31	1.97	25.63	-6.72
2000 February	20	12.25 2000-02-25	7.47 2000-02-01	7.55 2000-02-01	11.17 2000-02-29	47.95	62.25	-1.06
2000 January	20	8.72 2000-01-24	6.91 2000-01-06	8.50 2000-01-03	7.64 2000-01-31	-10.12	2.59	-18.71
1999 December	22	8.53 1999-12-31	7.22 1999-12-01	7.37 1999-12-01	8.44 1999-12-31	14.52	15.74	-2.04
1999 November	21	7.45 1999-11-24	4.47 1999-11-04	4.73 1999-11-01	7.33 1999-11-30	54.97	57.51	-5.50
1999 October	21	5.48 1999-10-04	4.25 1999-10-27	5.45 1999-10-01	4.69 1999-10-29	-13.94	0.55	-22.02
1999 September	21	6.66 1999-09-10	5.33 1999-09-29	5.77 1999-09-01	5.47 1999-09-30	-5.20	15.42	-7.63
1999 August	22	6.91 1999-08-02	5.45 1999-08-26	6.65 1999-08-02	5.75 1999-08-31	-13.53	3.91	-18.05
1999 July	21	7.72 1999-07-07	6.31 1999-07-29	7.31 1999-07-01	6.63 1999-07-30	-9.30	5.61	-13.68
1999 June	22	7.45 1999-06-30	5.91 1999-06-14	6.81 1999-06-01	7.39 1999-06-30	8.52	9.40	-13.22
1999 May	20	7.41 1999-05-03	5.56 1999-05-05	7.34 1999-05-03	6.91 1999-05-28	-5.86	0.95	-24.25
1999 April	21	10.30 1999-04-01	5.70 1999-04-21	10.19 1999-04-01	7.44 1999-04-30	-26.99	1.08	-44.06
1999 March	23	11.03 1999-03-16	9.66 1999-03-24	10.06 1999-03-01	10.11 1999-03-31	0.50	9.64	-3.98
1999 February	19	11.09 1999-02-01	9.61 1999-02-24	11.00 1999-02-01	10.03 1999-02-26	-8.82	0.82	-12.64
1999 January	19	12.36 1999-01-19	10.25 1999-01-13	10.75 1999-01-04	11.05 1999-01-29	2.79	14.98	-4.65
1998 December	22	11.06 1998-12-09	9.00 1998-12-01	9.00 1998-12-01	10.67 1998-12-31	18.56	22.89	0.00
1998 November	20	9.53 1998-11-06	6.97 1998-11-18	7.81 1998-11-02	9.09 1998-11-30	16.39	22.02	-10.76
1998 October	22	8.06 1998-10-30	5.41 1998-10-15	6.31 1998-10-01	7.80 1998-10-30	23.61	27.73	-14.26
1998 September	21	6.94 1998-09-23	5.56 1998-09-01	6.06 1998-09-01	6.56 1998-09-30	8.25	14.52	-8.25
1998 August	21	9.08 1998-08-19	5.56 1998-08-26	8.25 1998-08-03	5.84 1998-08-31	-29.21	10.06	-32.61
1998 July	22	9.72 1998-07-01	7.61 1998-07-20	9.69 1998-07-01	8.19 1998-07-31	-15.48	0.31	-21.47
1998 June	22	11.02 1998-06-09	9.30 1998-06-24	10.56 1998-06-01	9.66 1998-06-30	-8.52	4.36	-11.93
1998 May	20	12.25 1998-05-12	10.31 1998-05-29	11.72 1998-05-01	10.63 1998-05-29	-9.30	4.52	-12.03
1998 April	21	11.81 1998-04-30	10.19 1998-04-08	10.66 1998-04-01	11.75 1998-04-30	10.23	10.79	-4.41
1998 March	22	12.14 1998-03-02	10.50 1998-03-30	12.00 1998-03-02	10.78 1998-03-31	-10.17	1.17	-12.50
1998 February	19	12.52 1998-02-27	9.63 1998-02-03	9.78 1998-02-02	11.84 1998-02-27	21.06	28.02	-1.53
1998 January	20	10.00 1998-01-06	8.59 1998-01-12	9.16 1998-01-02	9.66 1998-01-30	5.46	9.17	-6.22
1997 December	22	10.53 1997-12-02	8.06 1997-12-16	9.72 1997-12-01	9.25 1997-12-31	-4.84	8.33	-17.08
1997 November	19	10.47 1997-11-21	8.13 1997-11-13	9.44 1997-11-03	9.61 1997-11-28	1.80	10.91	-13.88
1997 October	23	12.78 1997-10-08	7.63 1997-10-28	11.34 1997-10-01	9.25 1997-10-31	-18.43	12.70	-32.72
1997 September	21	11.63 1997-09-30	10.67 1997-09-10	10.94 1997-09-02	11.34 1997-09-30	3.66	6.31	-2.47
1997 August	21	11.75 1997-08-20	10.25 1997-08-01	10.56 1997-08-01	10.94 1997-08-29	3.60	11.27	-2.94
1997 July	22	10.72 1997-07-09	9.41 1997-07-02	9.58 1997-07-01	10.59 1997-07-31	10.54	11.90	-1.77
1997 June	21	9.91 1997-06-27	8.81 1997-06-11	9.75 1997-06-02	9.58 1997-06-30	-1.74	1.64	-9.64
1997 May	21	10.22 1997-05-07	8.64 1997-05-01	8.91 1997-05-01	9.72 1997-05-30	9.09	14.70	-3.03
1997 April	22	9.03 1997-04-09	7.22 1997-04-11	7.63 1997-04-01	8.88 1997-04-30	16.38	18.35	-5.37
1997 March	20	8.81 1997-03-06	7.56 1997-03-31	8.41 1997-03-03	7.75 1997-03-31	-7.85	4.76	-10.11
1997 February	19	9.09 1997-02-26	7.06 1997-02-12	7.88 1997-02-03	8.47 1997-02-28	7.49	15.36	-10.41
1997 January	22	8.84 1997-01-22	7.00 1997-01-02	7.09 1997-01-02	7.91 1997-01-31	11.57	24.68	-1.27
1996 December	21	7.28 1996-12-20	6.31 1996-12-11	7.03 1996-12-02	7.00 1996-12-31	-0.43	3.56	-10.24
1996 November	20	7.00 1996-11-29	5.25 1996-11-12	5.75 1996-11-01	7.00 1996-11-29	21.74	21.74	-8.70
1996 October	23	6.53 1996-10-02	5.50 1996-10-30	6.41 1996-10-01	5.72 1996-10-31	-10.76	1.87	-14.20
1996 September	20	6.88 1996-09-26	5.41 1996-09-10	5.66 1996-09-03	6.47 1996-09-30	14.31	21.55	-4.42
1996 August	22	5.88 1996-08-30	4.63 1996-08-16	5.72 1996-08-01	5.75 1996-08-30	0.52	2.80	-19.06
1996 July	22	7.53 1996-07-02	5.13 1996-07-15	7.50 1996-07-01	5.77 1996-07-31	-23.07	0.40	-31.60
1996 June	20	8.81 1996-06-10	7.34 1996-06-27	8.69 1996-06-03	7.47 1996-06-28	-14.04	1.38	-15.54
1996 May	22	10.69 1996-05-15	8.38 1996-05-29	10.16 1996-05-01	8.69 1996-05-31	-14.47	5.22	-17.52
1996 April	21	11.06 1996-04-22	8.69 1996-04-02	9.56 1996-04-01	10.19 1996-04-30	6.59	15.69	-9.10
1996 March	21	9.94 1996-03-28	8.38 1996-03-08	8.81 1996-03-01	9.44 1996-03-29	7.15	12.83	-4.88
1996 February	20	9.69 1996-02-22	7.44 1996-02-05	7.47 1996-02-01	8.84 1996-02-29	18.34	29.72	-0.40
1996 January	22	8.94 1996-01-02	6.94 1996-01-17	8.50 1996-01-02	7.56 1996-01-31	-11.06	5.18	-18.35
1995 December	20	9.88 1995-12-11	8.19 1995-12-28	8.88 1995-12-01	8.56 1995-12-29	-3.60	11.26	-7.77
1995 November	21	9.75 1995-11-20	7.81 1995-11-07	8.44 1995-11-01	8.81 1995-11-30	4.38	15.52	-7.46
1995 October	22	11.06 1995-10-02	8.25 1995-10-27	11.00 1995-10-02	8.50 1995-10-31	-22.73	0.55	-25.00
1995 September	20	12.50 1995-09-21	10.75 1995-09-27	11.50 1995-09-01	10.94 1995-09-29	-4.87	8.70	-6.52
1995 August	23	13.25 1995-08-17	10.38 1995-08-29	11.38 1995-08-01	11.53 1995-08-31	1.32	16.43	-8.79
1995 July	20	12.56 1995-07-17	10.63 1995-07-20	10.63 1995-07-03	11.31 1995-07-31	6.40	18.16	0.00
1995 June	22	11.13 1995-06-23	9.25 1995-06-01	9.25 1995-06-01	10.75 1995-06-30	16.22	20.32	0.00
1995 May	22	10.13 1995-05-18	8.50 1995-05-04	8.56 1995-05-01	9.25 1995-05-31	8.06	18.34	-0.70
1995 April	19	10.69 1995-04-12	8.25 1995-04-25	10.44 1995-04-03	8.52 1995-04-28	-18.39	2.39	-20.98
1995 March	23	11.00 1995-03-29	9.44 1995-03-10	9.75 1995-03-01	10.53 1995-03-31	8.00	12.82	-3.18
1995 February	19	10.00 1995-02-27	8.31 1995-02-01	8.38 1995-02-01	9.81 1995-02-28	17.06	19.33	-0.84
1995 January	21	10.25 1995-01-10	8.06 1995-01-30	9.81 1995-01-03	8.28 1995-01-31	-15.60	4.49	-17.84
1994 December	21	10.38 1994-12-28	8.63 1994-12-09	9.38 1994-12-01	9.91 1994-12-30	5.65	10.66	-8.00
1994 November	21	10.00 1994-11-21	7.69 1994-11-07	8.56 1994-11-01	9.41 1994-11-30	9.93	16.82	-10.16
1994 October	21	8.75 1994-10-13	7.78 1994-10-03	7.88 1994-10-03	8.63 1994-10-31	9.52	11.04	-1.27
1994 September	21	7.97 1994-09-29	7.19 1994-09-21	7.50 1994-09-01	7.81 1994-09-30	4.13	6.27	-4.13
1994 August	23	8.25 1994-08-29	6.16 1994-08-16	6.56 1994-08-01	7.59 1994-08-31	15.70	25.76	-6.10
1994 July	20	7.06 1994-07-14	5.81 1994-07-07	6.22 1994-07-01	6.59 1994-07-29	5.95	13.50	-6.59
1994 June	22	6.53 1994-06-07	5.91 1994-06-17	6.41 1994-06-01	6.19 1994-06-30	-3.43	1.87	-7.80
1994 May	21	6.88 1994-05-05	5.84 1994-05-20	6.34 1994-05-02	6.44 1994-05-31	1.58	8.52	-7.89
1994 April	19	7.59 1994-04-07	6.31 1994-04-29	6.97 1994-04-04	6.34 1994-04-29	-9.04	8.90	-9.47
1994 March	23	7.72 1994-03-15	6.75 1994-03-30	7.20 1994-03-01	7.25 1994-03-31	0.69	7.22	-6.25
1994 February	19	7.47 1994-02-24	6.03 1994-02-07	6.38 1994-02-01	7.22 1994-02-28	13.17	17.08	-5.49
1994 January	21	6.53 1994-01-31	5.28 1994-01-13	5.59 1994-01-03	6.47 1994-01-31	15.74	16.82	-5.55
1993 December	22	5.78 1993-12-31	5.03 1993-12-15	5.63 1993-12-01	5.63 1993-12-31	0.00	2.66	-10.66
1993 November	21	5.63 1993-11-30	4.63 1993-11-05	5.44 1993-11-01	5.56 1993-11-30	2.21	3.49	-14.89
1993 October	21	6.13 1993-10-22	5.13 1993-10-29	5.59 1993-10-01	5.38 1993-10-29	-3.76	9.66	-8.23
1993 September	21	6.47 1993-09-01	5.50 1993-09-30	6.34 1993-09-01	5.56 1993-09-30	-12.30	2.05	-13.25
1993 August	22	6.31 1993-08-31	4.97 1993-08-20	5.22 1993-08-02	6.31 1993-08-31	20.88	20.88	-4.79
1993 July	21	7.06 1993-07-01	4.97 1993-07-28	7.00 1993-07-01	5.16 1993-07-30	-26.29	0.86	-29.00
1993 June	22	7.09 1993-06-30	6.06 1993-06-01	6.28 1993-06-01	7.05 1993-06-30	12.26	12.90	-3.50
1993 May	20	6.78 1993-05-21	5.09 1993-05-03	5.13 1993-05-03	6.28 1993-05-28	22.42	32.16	-0.78
1993 April	21	5.56 1993-04-01	4.84 1993-04-26	5.44 1993-04-01	5.06 1993-04-30	-6.99	2.21	-11.03
1993 March	23	6.05 1993-03-01	4.94 1993-03-30	5.94 1993-03-01	5.44 1993-03-31	-8.42	1.85	-16.84
1993 February	19	6.09 1993-02-26	5.31 1993-02-24	5.91 1993-02-01	5.97 1993-02-26	1.02	3.05	-10.15
1993 January	20	6.59 1993-01-15	5.66 1993-01-28	5.88 1993-01-04	5.94 1993-01-29	1.02	12.07	-3.74
1992 December	22	6.34 1992-12-04	5.59 1992-12-28	6.00 1992-12-01	5.78 1992-12-31	-3.67	5.67	-6.83
1992 November	20	7.06 1992-11-12	5.78 1992-11-23	6.25 1992-11-02	5.97 1992-11-30	-4.48	12.96	-7.52
1992 October	22	6.63 1992-10-29	5.41 1992-10-02	5.75 1992-10-01	6.34 1992-10-30	10.26	15.30	-5.91
1992 September	21	6.34 1992-09-16	5.34 1992-09-28	5.81 1992-09-01	5.81 1992-09-30	0.00	9.12	-8.09
1992 August	21	5.88 1992-08-31	4.83 1992-08-11	5.22 1992-08-03	5.84 1992-08-31	11.88	12.64	-7.47
1992 July	22	5.31 1992-07-31	4.34 1992-07-08	4.75 1992-07-01	5.31 1992-07-31	11.79	11.79	-8.63
1992 June	22	4.84 1992-06-30	4.09 1992-06-09	4.38 1992-06-01	4.80 1992-06-30	9.59	10.50	-6.62
1992 May	20	4.59 1992-05-28	3.72 1992-05-15	4.31 1992-05-01	4.41 1992-05-29	2.32	6.50	-13.69
1992 April	21	4.50 1992-04-30	3.47 1992-04-28	3.88 1992-04-01	4.33 1992-04-30	11.60	15.98	-10.57
1992 March	22	4.13 1992-03-24	3.31 1992-03-02	3.34 1992-03-02	4.00 1992-03-31	19.76	23.65	-0.90
1992 February	19	3.56 1992-02-04	2.91 1992-02-20	3.56 1992-02-03	3.34 1992-02-28	-6.18	0.00	-18.26
1992 January	22	5.00 1992-01-17	3.11 1992-01-31	4.34 1992-01-02	3.53 1992-01-31	-18.66	15.21	-28.34
1991 December	21	4.50 1991-12-16	3.72 1991-12-19	4.06 1991-12-02	4.31 1991-12-31	6.16	10.84	-8.37
1991 November	20	5.50 1991-11-01	3.69 1991-11-21	5.50 1991-11-01	4.13 1991-11-29	-24.91	0.00	-32.91
1991 October	23	6.50 1991-10-01	4.97 1991-10-29	6.25 1991-10-01	5.41 1991-10-31	-13.44	4.00	-20.48
1991 September	20	6.47 1991-09-25	5.47 1991-09-16	6.03 1991-09-03	6.22 1991-09-30	3.15	7.30	-9.29
1991 August	22	7.16 1991-08-12	5.70 1991-08-22	6.88 1991-08-01	6.03 1991-08-30	-12.35	4.07	-17.15
1991 July	22	7.03 1991-07-31	5.81 1991-07-08	6.16 1991-07-01	6.84 1991-07-31	11.04	14.12	-5.68
1991 June	20	7.78 1991-06-17	5.75 1991-06-26	7.25 1991-06-03	6.06 1991-06-28	-16.41	7.31	-20.69
1991 May	22	7.56 1991-05-30	6.31 1991-05-03	6.41 1991-05-01	7.33 1991-05-31	14.35	17.94	-1.56
1991 April	22	7.47 1991-04-17	5.94 1991-04-30	6.28 1991-04-01	6.56 1991-04-30	4.46	18.95	-5.41
1991 March	20	6.97 1991-03-08	5.58 1991-03-20	6.06 1991-03-01	6.31 1991-03-28	4.13	15.02	-7.92
1991 February	19	6.25 1991-02-22	5.28 1991-02-01	5.69 1991-02-01	6.09 1991-02-28	7.03	9.84	-7.21
1991 January	22	6.75 1991-01-22	4.97 1991-01-25	6.31 1991-01-02	5.69 1991-01-31	-9.83	6.97	-21.24
1990 December	20	6.59 1990-12-26	5.81 1990-12-12	6.06 1990-12-03	6.34 1990-12-31	4.62	8.75	-4.13
1990 November	21	6.06 1990-11-30	4.69 1990-11-01	4.75 1990-11-01	6.02 1990-11-30	26.74	27.58	-1.26
1990 October	23	5.66 1990-10-02	4.00 1990-10-10	5.34 1990-10-01	4.78 1990-10-31	-10.49	5.99	-25.09
1990 September	19	6.38 1990-09-10	4.84 1990-09-24	6.19 1990-09-04	5.25 1990-09-28	-15.19	3.07	-21.81
1990 August	23	6.72 1990-08-01	5.41 1990-08-21	6.66 1990-08-01	6.22 1990-08-31	-6.61	0.90	-18.77
1990 July	21	7.53 1990-07-17	6.38 1990-07-30	6.97 1990-07-02	6.66 1990-07-31	-4.45	8.03	-8.46
1990 June	21	7.00 1990-06-29	5.97 1990-06-04	6.34 1990-06-01	6.94 1990-06-29	9.46	10.41	-5.84
1990 May	22	6.63 1990-05-24	5.47 1990-05-01	5.50 1990-05-01	6.27 1990-05-31	14.00	20.55	-0.55
1990 April	20	6.00 1990-04-04	5.25 1990-04-30	5.56 1990-04-02	5.44 1990-04-30	-2.16	7.91	-5.58
1990 March	22	6.25 1990-03-20	5.44 1990-03-30	5.50 1990-03-01	5.66 1990-03-30	2.91	13.64	-1.09
1990 February	19	5.78 1990-02-22	4.91 1990-02-01	4.91 1990-02-01	5.53 1990-02-28	12.63	17.72	0.00
1990 January	22	5.25 1990-01-04	4.38 1990-01-24	4.88 1990-01-02	4.94 1990-01-31	1.23	7.58	-10.25
1989 December	20	4.94 1989-12-29	4.09 1989-12-19	4.50 1989-12-01	4.88 1989-12-29	8.44	9.78	-9.11
1989 November	21	5.09 1989-11-21	4.30 1989-11-29	4.97 1989-11-01	4.44 1989-11-30	-10.66	2.41	-13.48
1989 October	22	5.44 1989-10-10	4.63 1989-10-16	5.09 1989-10-02	4.94 1989-10-31	-2.95	6.88	-9.04
1989 September	20	5.25 1989-09-13	4.75 1989-09-27	4.97 1989-09-01	5.06 1989-09-29	1.81	5.63	-4.43
1989 August	23	5.13 1989-08-08	4.44 1989-08-17	4.63 1989-08-01	4.94 1989-08-31	6.70	10.80	-4.10
1989 July	20	4.69 1989-07-11	4.28 1989-07-26	4.38 1989-07-03	4.63 1989-07-31	5.71	7.08	-2.28
1989 June	22	4.91 1989-06-02	4.28 1989-06-29	4.66 1989-06-01	4.34 1989-06-30	-6.87	5.36	-8.15
1989 May	22	4.94 1989-05-22	4.13 1989-05-01	4.13 1989-05-01	4.69 1989-05-31	13.56	19.61	0.00
1989 April	20	4.38 1989-04-18	3.69 1989-04-06	3.75 1989-04-03	4.14 1989-04-28	10.40	16.80	-1.60
1989 March	22	3.88 1989-03-16	3.31 1989-03-27	3.59 1989-03-01	3.75 1989-03-31	4.46	8.08	-7.80
1989 February	19	4.22 1989-02-07	3.50 1989-02-24	3.78 1989-02-01	3.56 1989-02-28	-5.82	11.64	-7.41
1989 January	21	4.03 1989-01-26	3.50 1989-01-18	3.63 1989-01-03	3.72 1989-01-31	2.48	11.02	-3.58
1988 December	21	3.75 1988-12-20	3.19 1988-12-01	3.19 1988-12-01	3.63 1988-12-30	13.79	17.55	0.00
1988 November	21	3.23 1988-11-30	2.84 1988-11-17	3.03 1988-11-01	3.19 1988-11-30	5.28	6.60	-6.27
1988 October	21	3.56 1988-10-06	2.88 1988-10-27	3.56 1988-10-03	3.00 1988-10-31	-15.73	0.00	-19.10
1988 September	21	3.66 1988-09-14	3.13 1988-09-08	3.31 1988-09-01	3.56 1988-09-30	7.55	10.57	-5.44
1988 August	23	3.39 1988-08-31	2.91 1988-08-16	3.25 1988-08-01	3.31 1988-08-31	1.85	4.31	-10.46
1988 July	20	3.75 1988-07-15	3.13 1988-07-28	3.63 1988-07-01	3.25 1988-07-29	-10.47	3.31	-13.77
1988 June	22	3.91 1988-06-08	3.44 1988-06-20	3.53 1988-06-01	3.63 1988-06-30	2.83	10.76	-2.55
1988 May	21	3.78 1988-05-04	3.19 1988-05-23	3.53 1988-05-02	3.53 1988-05-31	0.00	7.08	-9.63
1988 April	20	3.69 1988-04-28	2.84 1988-04-05	2.91 1988-04-04	3.53 1988-04-29	21.31	26.80	-2.41
1988 March	23	3.28 1988-03-17	2.78 1988-03-28	2.84 1988-03-01	2.91 1988-03-31	2.46	15.49	-2.11
1988 February	20	2.88 1988-02-25	2.09 1988-02-09	2.34 1988-02-01	2.84 1988-02-29	21.37	23.08	-10.68
1988 January	20	2.94 1988-01-08	2.00 1988-01-20	2.59 1988-01-04	2.34 1988-01-29	-9.65	13.51	-22.78
1987 December	22	2.81 1987-12-21	2.16 1987-12-04	2.19 1987-12-01	2.59 1987-12-31	18.26	28.31	-1.37
1987 November	20	2.41 1987-11-02	1.91 1987-11-09	2.38 1987-11-02	2.19 1987-11-30	-7.98	1.26	-19.75
1987 October	22	4.22 1987-10-05	1.50 1987-10-28	3.44 1987-10-01	2.38 1987-10-30	-30.81	22.67	-56.40
1987 September	21	3.78 1987-09-16	3.13 1987-09-08	3.56 1987-09-01	3.44 1987-09-30	-3.37	6.18	-12.08
1987 August	21	3.81 1987-08-25	2.94 1987-08-04	3.03 1987-08-03	3.56 1987-08-31	17.49	25.74	-2.97
1987 July	22	3.19 1987-07-02	2.38 1987-07-10	3.16 1987-07-01	3.03 1987-07-31	-4.11	0.95	-24.68
1987 June	22	3.38 1987-06-24	2.88 1987-06-16	3.19 1987-06-01	3.16 1987-06-30	-0.94	5.96	-9.72
1987 May	20	3.63 1987-05-01	3.06 1987-05-21	3.44 1987-05-01	3.19 1987-05-29	-7.27	5.52	-11.05
1987 April	21	4.25 1987-04-02	3.00 1987-04-14	3.84 1987-04-01	3.44 1987-04-30	-10.42	10.68	-21.88
1987 March	22	3.88 1987-03-31	2.72 1987-03-03	2.85 1987-03-02	3.84 1987-03-31	34.74	36.14	-4.56
1987 February	19	2.96 1987-02-26	2.04 1987-02-10	2.08 1987-02-02	2.85 1987-02-27	37.02	42.31	-1.92
1987 January	21	2.14 1987-01-29	1.59 1987-01-02	1.60 1987-01-02	2.08 1987-01-30	30.00	33.75	-0.62
1986 December	22	1.66 1986-12-03	1.54 1986-12-19	1.66 1986-12-01	1.60 1986-12-31	-3.61	0.00	-7.23
1986 November	19	1.66 1986-11-28	1.49 1986-11-19	1.54 1986-11-03	1.66 1986-11-28	7.79	7.79	-3.25
1986 October	23	1.59 1986-10-30	1.31 1986-10-14	1.34 1986-10-01	1.54 1986-10-31	14.93	18.66	-2.24
1986 September	21	1.45 1986-09-04	1.22 1986-09-17	1.43 1986-09-02	1.34 1986-09-30	-6.29	1.40	-14.69
1986 August	21	1.51 1986-08-21	1.06 1986-08-05	1.13 1986-08-01	1.43 1986-08-29	26.55	33.63	-6.19
1986 July	22	1.68 1986-07-01	0.97 1986-07-29	1.68 1986-07-01	1.13 1986-07-31	-32.74	0.00	-42.26
1986 June	21	1.68 1986-06-30	1.35 1986-06-02	1.36 1986-06-02	1.68 1986-06-30	23.53	23.53	-0.74
1986 May	21	1.41 1986-05-14	1.20 1986-05-01	1.24 1986-05-01	1.36 1986-05-30	9.68	13.71	-3.23
1986 April	22	1.28 1986-04-30	0.97 1986-04-08	1.05 1986-04-01	1.24 1986-04-30	18.10	21.90	-7.62
1986 March	20	1.21 1986-03-03	1.05 1986-03-31	1.21 1986-03-03	1.05 1986-03-31	-13.22	0.00	-13.22
1986 February	19	1.28 1986-02-24	0.97 1986-02-11	1.03 1986-02-03	1.21 1986-02-28	17.48	24.27	-5.83
1986 January	22	1.09 1986-01-02	0.89 1986-01-23	1.08 1986-01-02	1.02 1986-01-31	-5.56	0.93	-17.59
1985 December	21	1.05 1985-12-31	0.89 1985-12-02	0.89 1985-12-02	1.03 1985-12-31	15.73	17.98	0.00
1985 November	20	0.90 1985-11-29	0.60 1985-11-05	0.61 1985-11-01	0.89 1985-11-29	45.90	47.54	-1.64
1985 October	23	0.64 1985-10-02	0.54 1985-10-10	0.60 1985-10-01	0.61 1985-10-31	1.67	6.67	-10.00
1985 September	19	0.71 1985-09-06	0.60 1985-09-30	0.69 1985-09-03	0.60 1985-09-30	-13.04	2.90	-13.04
1985 August	22	0.71 1985-08-30	0.60 1985-08-22	0.65 1985-08-01	0.69 1985-08-30	6.15	9.23	-7.69
1985 July	22	0.64 1985-07-31	0.50 1985-07-09	0.50 1985-07-01	0.63 1985-07-31	26.00	28.00	0.00
1985 June	1	0.51 1985-06-28	0.50 1985-06-28	0.50 1985-06-28	0.50 1985-06-28	0.00	2.00	0.00

ADSK Dividends

This table shows historical dividends paid by ADSK.
There were at least 60 dividends paid by ADSK.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.01	0.78		92.87				0.20
2005-03-22	0.01500	0.21	quaterly	90	2005-03-25	2005-04-08	2005-03-10	0.05
2004-12-22	0.01500	0.16	quaterly	91	2004-12-27	2005-01-07	2004-12-10	0.04
2004-09-22	0.01500	0.28	quaterly	84	2004-09-24	2004-10-08	2004-09-10	0.06
2004-06-30	0.01500	0.28	quaterly	91	2004-07-02	2004-07-16	2004-06-17	0.07
2004-03-31	0.01500	0.38	quaterly	92	2004-04-02	2004-04-16	2004-03-18	0.10
2003-12-30	0.01500	0.49	quaterly	90	2004-01-02	2004-01-16	2003-12-16	0.12
2003-10-01	0.01500	0.76	quaterly	84	2003-10-03	2003-10-17	2003-09-29	0.17
2003-07-09	0.01500	0.69	quaterly	98	2003-07-11	2003-07-25	2003-06-20	0.18
2003-04-02	0.01500	0.73	quaterly	92	2003-04-04	2003-04-18	2003-03-14	0.18
2002-12-31	0.01500	0.85	quaterly	90	2003-01-03	2003-01-17	2002-12-16	0.21
2002-10-02	0.01500	0.93	quaterly	92	2002-10-04	2002-10-18	2002-09-30	0.24
2002-07-02	0.01500	1.00	quaterly	91	2002-07-05	2002-07-19	2002-06-21	0.25
2002-04-02	0.01500	0.54	quaterly	90	2002-04-04	2002-04-18	2002-03-14	0.13
2002-01-02	0.01500	0.65	quaterly	91	2002-01-04	2002-01-18	2001-12-13	0.16
2001-10-03	0.01500	0.68	quaterly	92	2001-10-05	2001-10-19	2001-09-25	0.17
2001-07-03	0.01500	0.68	quaterly	90	2001-07-06	2001-07-20	2001-06-25	0.17
2001-04-04	0.01500	0.91	quaterly	91	2001-04-06	2001-04-20	2001-03-22	0.23
2001-01-03	0.01500	0.88	quaterly	91	2001-01-05	2001-01-19	2000-12-19	0.22
2000-10-04	0.01500	1.01	quaterly	91	2000-10-06	2000-10-20	2000-09-19	0.25
2000-07-05	0.01500	0.72	quaterly	91	2000-07-07	2000-07-21	2000-06-22	0.18
2000-04-05	0.01500	0.27	custom	182	2000-04-07	2000-04-21	2000-03-16	0.13
1999-10-06	0.01500	1.15	quaterly	91	1999-10-08	1999-10-22	1999-09-10	0.29
1999-07-07	0.01500	0.83	quaterly	91	1999-07-09	1999-07-23	1999-07-01	0.21
1999-04-07	0.01500	0.79	quaterly	91	1999-04-09	1999-04-23	1999-03-12	0.20
1999-01-06	0.01500	0.53	quaterly	91	1999-01-08	1999-01-22	1998-12-22	0.13
1998-10-07	0.01500	1.00	quaterly	91	1998-10-09	1998-10-23	1998-09-17	0.25
1998-07-08	0.01500	0.67	quaterly	92	1998-07-10	1998-07-24	1998-07-01	0.17
1998-04-07	0.01500	0.58	quaterly	90	1998-04-10	1998-04-24	1998-03-27	0.14
1998-01-07	0.01500	0.63	quaterly	91	1998-01-09	1998-01-23	1997-12-18	0.16
1997-10-08	0.01500	0.49	quaterly	91	1997-10-10	1997-10-24	1997-09-25	0.12
1997-07-09	0.01500	0.59	quaterly	91	1997-07-11	1997-07-25	1997-07-02	0.15
1997-04-09	0.01500	0.71	quaterly	91	1997-04-11	1997-04-25	1997-03-26	0.18
1997-01-08	0.01500	0.79	quaterly	91	1997-01-10	1997-01-24	1996-12-23	0.20
1996-10-09	0.01500	1.05	quaterly	91	1996-10-11	1996-10-25	1996-09-12	0.26
1996-07-10	0.01500	0.87	quaterly	91	1996-07-12	1996-07-26	1996-06-27	0.22
1996-04-10	0.01500	0.59	quaterly	91	1996-04-12	1996-04-26	1996-03-21	0.15
1996-01-10	0.01500	0.82	quaterly	91	1996-01-12	1996-01-26	1995-12-14	0.21
1995-10-11	0.01500	0.61	quaterly	98	1995-10-13	1995-10-27	1995-09-15	0.16
1995-07-05	0.01500	0.55	quaterly	93	1995-07-07	1995-07-21	1995-05-19	0.14
1995-04-03	0.01500	0.63	quaterly	84	1995-04-07	1995-04-21	1995-03-23	0.15
1995-01-09	0.01500	0.46	custom	118	1995-01-13	1995-01-27	-	0.15
1994-09-13	0.01500	0.97	quaterly	74	1994-09-19	1994-10-03	-	0.20
1994-07-01	0.01500	1.01	quaterly	88	1994-07-08	1994-07-22	-	0.24
1994-04-04	0.01500	0.91	quaterly	84	1994-04-08	1994-04-22	-	0.21
1994-01-10	0.01500	0.88	custom	112	1994-01-14	1994-01-28	-	0.27
1993-09-20	0.01500	1.02	quaterly	91	1993-09-24	1993-10-08	-	0.26
1993-06-21	0.01500	1.02	quaterly	80	1993-06-25	1993-07-09	-	0.22
1993-04-02	0.01500	1.29	quaterly	81	1993-04-09	1993-04-23	-	0.29
1993-01-11	0.01500	0.72	custom	122	1993-01-15	1993-01-29	-	0.24
1992-09-11	0.01500	1.09	quaterly	81	1992-09-17	1992-10-01	-	0.24
1992-06-22	0.01500	1.40	quaterly	87	1992-06-26	1992-07-10	-	0.33
1992-03-27	0.01500	1.58	quaterly	88	1992-04-02	1992-04-16	-	0.38
1991-12-30	0.01500	1.21	quaterly	109	1992-01-06	1992-01-20	-	0.36
1991-09-12	0.01500	1.04	quaterly	93	1991-09-18	1991-10-02	-	0.26
1991-06-11	0.01500	0.98	quaterly	77	1991-06-17	1991-07-01	-	0.21
1991-03-26	0.01250	0.34	custom	203	1991-04-02	1991-04-17	-	0.19
1990-09-04	0.01250	0.94	quaterly	78	1990-09-10	1990-09-17	1990-09-04	0.20
1990-06-18	0.01250	0.65	quaterly	105	1990-06-22	1990-06-29	1990-06-13	0.19
1990-03-05	0.01250	1.09	quaterly	76	1990-03-09	1990-03-16	1990-02-28	0.23
1989-12-19	0.01250	1.38	quaterly	0	1989-12-26	1990-01-03	1989-12-14	0.29

ADSK Stock Splits

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

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		24	1
2004-12-21	2:1	2	1	no
2002-04-19	2:1	2	1	no
1994-10-31	2:1	2	1	no
1987-03-30	3:1	3	1	no

ADSK Basic Information

Ticker, symbol:

ADSK
Full title:

Autodesk Inc
First trading day:

1985-06-28
Last trading day:

2023-02-23
Total trading days:

9,492
Last close price:

221.16 (+1.02%)
Market cap:

69.12B
Stock Exchange:

NasdaqGS
Sector:

Technology
Industry:

Computer Software: Prepackaged Software
ADSK CEO:

Dr. Andrew Anagnost
Full-time employees:

10,100
Address:

111 MCINNIS PKWY
San Rafael California
CALIFORNIA
94903
Description:

Autodesk, Inc. operates as a software design and services company worldwide. The company offers AutoCAD, a professional design, drafting, detailing, and visualization software; AutoCAD Civil 3D, a surveying, design, analysis, and documentation solution for civil engineering, including land development, transportation, and environmental projects; AutoCAD LT, a drafting and detailing software; BIM 360, a construction management cloud-based software; computer-aided manufacturing (CAM) software for computer numeric control machining, inspection, and modelling for manufacturing; Fusion 360, a 3D CAD, CAM, and computer-aided engineering tool; and Industry Collections software products for professionals in architecture, engineering and construction, product design and manufacturing, and media and entertainment industries. It also provides Inventor tools for 3D mechanical design, simulation, analysis, tooling, visualization, and documentation; Maya and 3ds Max software products that offer 3D modeling, animation, effects, rendering, and compositing solutions; and PlanGrid, a cloud-based field collaboration software, which provides general contractors, subcontractors, owners, and architects access to construction information in real-time. In addition, the company offers Revit software for building information modeling; Shotgun, a cloud-based software for review and production tracking in the media and entertainment industry; Vault, a data management software to manage data in one central location, accelerate design processes, and streamline internal/external collaboration; and BuildingConnected, a construction management solution that centralizes and streamlines the bidding process. Autodesk, Inc. sells its products and services to customers directly, as well as through distributors and resellers. The company was founded in 1982 and is headquartered in San Rafael, California.
Website:

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

14155075000

Best intraday sessions of ADSK

This table shows top 100 best intraday sessions of ADSK.

Position	Date	Percentage
1	1987-10-29	37.35
2	2002-08-16	24.31
3	1997-10-28	16.24
4	1996-08-16	15.33
5	1996-07-18	14.42
6	1998-12-02	12.90
7	2001-01-09	12.77
8	1999-05-28	12.72
9	1999-08-26	12.12
10	1990-10-18	11.78
11	1992-01-31	11.71
12	2000-02-25	11.63
13	2000-02-07	11.60
14	2000-01-07	11.25
15	1996-12-06	11.13
16	1992-04-29	10.93
17	1996-02-07	10.88
18	1997-02-13	10.85
19	1987-10-21	10.53
20	2002-11-21	10.29
21	2008-10-16	10.01
22	1986-02-14	9.73
23	1987-03-31	9.71
24	2001-10-03	9.66
25	1998-10-27	9.65
26	2003-02-26	9.64
27	1997-01-21	9.57
28	2001-01-04	9.57
29	1999-11-18	9.52
30	2001-04-05	9.50
31	2001-03-16	9.39
32	1996-02-22	9.39
33	2002-07-24	9.39
34	2009-03-18	9.38
35	1996-03-26	9.26
36	2001-01-10	9.25
37	2020-03-30	9.23
38	1991-10-30	9.23
39	1999-04-29	9.22
40	2008-10-13	9.16
41	1987-02-02	9.13
42	1987-02-17	9.05
43	1998-10-15	8.99
44	1993-11-19	8.80
45	1991-04-30	8.79
46	1998-11-20	8.78
47	2015-10-09	8.77
48	1992-09-29	8.69
49	1999-12-03	8.58
50	1987-12-07	8.56
51	2008-10-28	8.55
52	1998-07-14	8.50
53	1988-04-06	8.42
54	1987-03-04	8.39
55	2002-11-27	8.30
56	2020-03-13	8.24
57	1997-05-23	8.23
58	2008-12-05	8.23
59	1986-08-11	8.11
60	2020-02-28	8.10
61	1996-01-17	8.07
62	1991-02-06	7.99
63	1998-08-26	7.92
64	1998-10-29	7.91
65	2001-07-12	7.90
66	1987-02-25	7.89
67	1987-11-24	7.88
68	2000-06-02	7.85
69	1991-01-29	7.81
70	1995-11-17	7.72
71	2012-08-24	7.72
72	1987-10-02	7.71
73	1987-02-11	7.69
74	1999-11-08	7.68
75	1993-08-30	7.65
76	2001-04-18	7.63
77	2000-05-15	7.61
78	2000-08-03	7.55
79	2009-04-24	7.54
80	2002-10-11	7.54
81	1988-02-19	7.51
82	1997-07-22	7.49
83	2008-11-13	7.48
84	2008-12-08	7.44
85	1992-07-08	7.37
86	2008-11-26	7.37
87	1996-03-12	7.36
88	1995-06-19	7.36
89	2001-11-16	7.32
90	1995-12-06	7.32
91	1997-04-14	7.31
92	2000-05-30	7.24
93	1995-11-09	7.18
94	1994-11-28	7.18
95	2000-02-08	7.16
96	1987-02-13	7.14
97	1998-09-23	7.13
98	1995-03-15	7.12
99	2000-02-24	7.09
100	2016-12-06	7.09

Worst intraday sessions of ADSK

This table shows the worst 100 intraday sessions of ADSK.

Position	Date	Percentage
1	1987-10-26	-21.46
2	1997-10-27	-20.79
3	2000-07-11	-19.87
4	1987-10-19	-15.98
5	1999-04-07	-15.78
6	2011-08-19	-14.25
7	1987-10-22	-14.09
8	1998-08-31	-13.86
9	1998-08-24	-13.49
10	1988-01-08	-13.03
11	1996-07-15	-12.94
12	1987-07-06	-12.79
13	2001-04-02	-12.58
14	1987-10-23	-12.40
15	1986-07-15	-11.72
16	1990-10-02	-11.72
17	1996-07-12	-10.22
18	2014-08-15	-9.89
19	1987-10-20	-9.86
20	1986-07-28	-9.84
21	1991-11-21	-9.69
22	1999-04-20	-9.62
23	1992-07-07	-9.50
24	1997-11-12	-9.29
25	2000-04-12	-9.24
26	2020-03-27	-9.15
27	2008-10-15	-8.95
28	1998-05-22	-8.93
29	1996-07-19	-8.81
30	1999-04-13	-8.80
31	1996-08-12	-8.74
32	1999-04-01	-8.73
33	1995-08-21	-8.70
34	2008-12-01	-8.68
35	2005-11-18	-8.68
36	1986-09-11	-8.63
37	1996-01-10	-8.63
38	2008-10-14	-8.59
39	1995-12-14	-8.52
40	1998-07-02	-8.42
41	2000-10-12	-8.38
42	1998-11-17	-8.34
43	1987-10-16	-8.27
44	2005-01-24	-8.16
45	2010-05-20	-8.06
46	1992-11-20	-8.04
47	2008-10-09	-7.98
48	1990-10-10	-7.94
49	2000-04-20	-7.94
50	2001-03-12	-7.87
51	1999-12-17	-7.77
52	1997-04-11	-7.75
53	2002-07-01	-7.70
54	2016-01-13	-7.63
55	1998-07-16	-7.58
56	1997-10-24	-7.57
57	2002-04-17	-7.55
58	1999-10-19	-7.38
59	1991-06-24	-7.29
60	1988-04-14	-7.27
61	2001-03-28	-7.27
62	1986-05-15	-7.19
63	1998-11-09	-7.18
64	1988-01-20	-7.11
65	2008-09-29	-7.10
66	2000-12-20	-7.10
67	2008-11-19	-7.08
68	1991-10-29	-7.06
69	1998-01-09	-7.04
70	2022-11-02	-7.01
71	1991-11-20	-6.98
72	1998-08-25	-6.90
73	2003-02-25	-6.86
74	1987-10-06	-6.85
75	1996-07-31	-6.79
76	1991-03-14	-6.78
77	1993-02-23	-6.75
78	2008-10-29	-6.73
79	1991-11-04	-6.72
80	1995-01-19	-6.67
81	1992-04-14	-6.62
82	2005-01-04	-6.59
83	1988-02-03	-6.58
84	1996-10-03	-6.56
85	2009-02-23	-6.56
86	1987-04-06	-6.56
87	2000-05-03	-6.52
88	2005-02-23	-6.48
89	2001-09-26	-6.45
90	1999-11-04	-6.44
91	1993-07-09	-6.40
92	1990-10-25	-6.36
93	2001-03-15	-6.34
94	2000-06-27	-6.33
95	2018-11-19	-6.31
96	2018-10-24	-6.29
97	1992-01-29	-6.26
98	2011-08-08	-6.25
99	1988-07-27	-6.21
100	2021-09-02	-6.21

Best after-hours sessions of ADSK

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

Position	Date	Percentage
1	2003-11-20	17.01
2	2009-05-21	13.33
3	2017-05-18	12.70
4	1999-11-23	11.91
5	2018-08-23	11.80
6	1994-08-18	11.58
7	2018-03-06	10.96
8	2003-08-21	10.60
9	2018-11-20	10.52
10	2004-02-26	10.08
11	1996-11-21	10.03
12	1985-08-22	10.00
13	2008-08-14	9.93
14	1997-05-01	9.78
15	2022-08-24	9.46
16	1986-01-27	8.79
17	2016-02-02	8.74
18	2000-11-16	8.57
19	2004-08-19	8.19
20	1994-11-17	8.18
21	2010-02-23	7.79
22	2006-11-16	7.73
23	1985-07-15	7.69
24	2013-08-22	7.67
25	2020-03-12	7.35
26	2022-11-09	7.02
27	2004-11-18	6.73
28	2008-09-18	6.72
29	1998-02-25	6.68
30	1985-08-07	6.67
31	2008-12-05	6.48
32	2022-05-26	6.46
33	2000-03-09	6.36
34	1988-02-18	6.30
35	1985-11-11	6.06
36	2009-03-30	6.04
37	1991-01-16	6.02
38	2002-04-29	5.88
39	1997-11-20	5.76
40	2020-11-06	5.72
41	1985-12-02	5.62
42	2022-12-12	5.50
43	2014-05-15	5.50
44	2015-11-04	5.48
45	1985-10-11	5.36
46	1992-08-20	5.33
47	1985-12-03	5.32
48	1998-08-28	5.28
49	2003-03-12	5.26
50	1985-11-21	5.19
51	2006-02-28	5.18
52	2008-10-10	5.12
53	2020-04-03	5.12
54	2013-01-24	5.05
55	1985-07-30	5.00
56	1985-10-01	5.00
57	2008-04-23	4.98
58	2020-03-23	4.93
59	1995-02-22	4.92
60	1985-12-31	4.85
61	2001-04-04	4.83
62	2007-08-16	4.81
63	1985-11-08	4.76
64	2015-07-31	4.76
65	1985-09-17	4.76
66	1985-11-27	4.71
67	2000-02-24	4.67
68	2000-10-11	4.66
69	2001-02-22	4.59
70	1985-08-28	4.55
71	1985-09-05	4.55
72	2014-02-26	4.53
73	2014-11-20	4.43
74	2004-03-29	4.41
75	1998-11-19	4.39
76	2005-08-18	4.22
77	1991-12-19	4.20
78	2009-08-13	4.17
79	1997-11-14	4.17
80	1985-12-13	4.12
81	2010-08-12	4.08
82	2010-07-06	4.07
83	2007-11-12	4.06
84	1985-11-20	4.05
85	2020-06-11	4.04
86	1985-12-30	4.04
87	2010-05-07	4.03
88	1985-07-01	4.00
89	2017-08-24	3.97
90	2011-11-15	3.94
91	1987-04-29	3.93
92	1987-10-20	3.91
93	2011-02-24	3.88
94	2014-08-14	3.84
95	1992-02-20	3.83
96	2014-01-29	3.83
97	1997-04-11	3.79
98	1998-08-31	3.77
99	2008-03-27	3.75
100	2022-05-09	3.75

Worst after-hours sessions of ADSK

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

Position	Date	Percentage
1	1992-01-30	-26.68
2	2012-08-23	-21.67
3	2002-05-03	-20.55
4	1991-01-24	-19.69
5	2008-11-20	-19.32
6	1999-05-04	-16.27
7	1998-08-20	-14.58
8	2021-11-23	-13.53
9	2008-02-26	-13.40
10	2019-08-27	-12.50
11	2017-11-28	-12.25
12	2002-08-15	-11.92
13	1994-05-19	-10.86
14	2020-03-13	-10.78
15	2009-01-14	-10.60
16	2005-11-17	-9.94
17	1996-08-15	-9.75
18	2009-02-26	-9.53
19	1999-08-26	-9.19
20	2020-03-06	-9.00
21	2022-11-22	-8.69
22	1996-05-16	-8.69
23	2012-05-17	-8.18
24	2003-05-22	-7.98
25	2002-05-16	-7.95
26	1991-11-19	-7.69
27	2013-05-16	-7.62
28	2009-11-17	-7.33
29	2021-08-25	-7.32
30	1999-05-27	-7.26
31	2001-03-15	-7.26
32	1993-11-04	-7.05
33	2020-03-11	-6.87
34	1985-12-05	-6.86
35	2002-07-22	-6.79
36	2008-10-23	-6.63
37	1995-11-03	-6.60
38	1991-08-16	-6.40
39	2020-03-17	-6.26
40	1985-09-26	-6.15
41	2006-02-01	-6.07
42	1986-02-06	-5.83
43	1995-10-18	-5.74
44	2001-05-17	-5.63
45	2020-03-31	-5.49
46	2007-11-15	-5.46
47	2015-08-21	-5.45
48	2002-06-25	-5.38
49	2000-09-29	-5.36
50	2001-09-28	-5.24
51	2019-05-23	-5.23
52	2016-06-23	-5.16
53	2022-09-12	-5.06
54	1996-12-05	-5.06
55	1995-07-18	-4.90
56	1995-01-24	-4.84
57	1998-07-15	-4.84
58	2011-08-17	-4.71
59	2000-08-17	-4.69
60	1985-08-19	-4.69
61	2010-11-18	-4.61
62	2002-09-30	-4.57
63	1993-11-01	-4.57
64	1997-11-06	-4.57
65	1995-03-28	-4.55
66	2015-08-27	-4.48
67	2004-05-07	-4.47
68	2018-05-24	-4.47
69	2008-01-18	-4.44
70	2009-02-13	-4.44
71	2022-05-20	-4.42
72	1985-09-16	-4.41
73	2010-08-05	-4.36
74	2001-04-05	-4.34
75	2016-11-08	-4.33
76	2000-03-10	-4.30
77	2001-03-13	-4.29
78	2020-04-30	-4.23
79	1998-08-10	-4.23
80	1998-10-12	-4.21
81	2001-09-20	-4.19
82	2020-09-04	-4.16
83	1996-04-01	-4.16
84	2005-01-21	-4.12
85	1997-02-26	-4.10
86	2009-03-10	-4.07
87	1998-09-09	-4.00
88	2022-06-10	-3.99
89	2007-07-19	-3.99
90	1997-05-29	-3.92
91	1995-10-09	-3.92
92	1998-01-09	-3.90
93	1999-02-23	-3.89
94	2008-09-12	-3.89
95	2008-10-21	-3.86
96	1994-03-31	-3.86
97	1989-10-13	-3.85
98	2008-10-09	-3.84
99	1998-09-16	-3.83
100	2002-08-12	-3.83

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:39:33

ADSK information

Full title

Autodesk Inc
First trading day

1985-06-28
Last trading day

2023-02-23
Total trading days

9,492
Last close price

221.16 (+1.02%)
Market cap

69.12B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

Computer Software: Prepackaged Software
ADSK CEO

Dr. Andrew Anagnost
Full-time employees

10,100
Address

111 MCINNIS PKWY
San Rafael California
CALIFORNIA
94903
Website

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

14155075000
Description

Autodesk, Inc. operates as a software design and services company worldwide. The company offers AutoCAD, a professional design, drafting, detailing, and visualization software; AutoCAD Civil 3D, a surveying, design, analysis, and documentation solution for civil engineering, including land development, transportation, and environmental projects; AutoCAD LT, a drafting and detailing software; BIM 360, a construction management cloud-based software; computer-aided manufacturing (CAM) software for computer numeric control machining, inspection, and modelling for manufacturing; Fusion 360, a 3D CAD, CAM, and computer-aided engineering tool; and Industry Collections software products for professionals in architecture, engineering and construction, product design and manufacturing, and media and entertainment industries. It also provides Inventor tools for 3D mechanical design, simulation, analysis, tooling, visualization, and documentation; Maya and 3ds Max software products that offer 3D modeling, animation, effects, rendering, and compositing solutions; and PlanGrid, a cloud-based field collaboration software, which provides general contractors, subcontractors, owners, and architects access to construction information in real-time. In addition, the company offers Revit software for building information modeling; Shotgun, a cloud-based software for review and production tracking in the media and entertainment industry; Vault, a data management software to manage data in one central location, accelerate design processes, and streamline internal/external collaboration; and BuildingConnected, a construction management solution that centralizes and streamlines the bidding process. Autodesk, Inc. sells its products and services to customers directly, as well as through distributors and resellers. The company was founded in 1982 and is headquartered in San Rafael, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

164 -- 14 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...