ORCL stock overview

Oracle Corp

ORCL IPO: 1986-03-12
88.58 (+1.03%)
182.71B market cap
9,315 trading days in total
ORCL Latest trading day: 2023-02-23

NYSE
Technology
Computer Software: Prepackaged Software
Ms. Safra Catz
135,000 full-time employees
Redwood City, CALIFORNIA

ORCL stock Buy and Hold Potential More info

INVESTMENT at 1986-03-12 open

ORCL open price was $0.06

1,000.00

Click to edit

HOLDING TIME

9314 trading days

36 years 357 days

TODAY'S WORTH — including dividends (47)

As of 2023-02-23 close price ($88.58)

1,502,402.33

Click to edit

ROI: +150,140.23% (1,502.40x) – ANNU: +21.87% (1.22x)

ORCL Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	47	1.54%	quaterly	2021-01-06

ORCL Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	518416 16 shares on 1986-03-12 5184 shares on 2023-02-23	10	0	2000-10-13On 2000-10-13 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

ORCL Latest trading days

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

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		80.61	0.04	0.07	54,932,927	80.55	81.48	79.74	2.18	0.09	-0.01
9315	2023-02-23	88.58	2.26	2.62	8,635,641	87.15	89.47	87.09	2.73	1.64	0.00
9314	2023-02-22	86.32	0.12	0.14	3,582,902	86.68	87.18	85.98	1.38	-0.42	0.96
9313	2023-02-21	86.20	1.08	-1.24	4,237,178	86.76	86.94	86.15	0.91	-0.65	0.56
9312	2023-02-17	87.28	0.44	-0.50	5,202,964	87.20	87.42	86.51	1.04	0.09	-0.60
9311	2023-02-16	87.72	0.62	-0.70	4,149,330	87.46	88.26	87.01	1.43	0.30	-0.59
9310	2023-02-15	88.34	0.75	-0.84	3,740,441	88.85	89.21	88.03	1.33	-0.57	-1.00
9309	2023-02-14	89.09	0.33	-0.37	7,467,945	89.00	89.41	87.71	1.91	0.10	-0.27
9308	2023-02-13	89.42	2.28	2.62	4,591,249	87.28	89.45	87.20	2.58	2.45	-0.47
9307	2023-02-10	87.14	0.49	0.57	4,077,007	86.53	87.38	86.34	1.20	0.70	0.16
9306	2023-02-09	86.65	0.04	-0.05	4,727,094	87.14	87.90	86.33	1.80	-0.56	-0.14
9305	2023-02-08	86.69	1.05	-1.20	7,624,606	86.93	87.92	86.51	1.62	-0.28	0.52
9304	2023-02-07	87.74	0.79	-0.89	8,824,650	87.87	88.02	86.30	1.96	-0.15	-0.92
9303	2023-02-06	88.53	1.09	-1.22	3,974,900	89.51	89.61	88.40	1.35	-1.09	-0.75
9302	2023-02-03	89.62	0.24	0.27	5,461,402	88.47	90.26	88.27	2.25	1.30	-0.12
9301	2023-02-02	89.38	0.67	-0.74	7,391,328	90.66	91.21	88.95	2.49	-1.41	-1.02
9300	2023-02-01	90.05	1.59	1.80	6,028,473	88.37	90.65	88.21	2.76	1.90	0.68
9299	2023-01-31	88.46	1.11	1.27	5,855,354	87.69	88.48	87.35	1.29	0.88	-0.10
9298	2023-01-30	87.35	1.64	-1.84	6,193,189	88.47	88.62	86.99	1.84	-1.27	0.39
9297	2023-01-27	88.99	0.84	-0.94	4,631,217	89.53	89.72	89.19	0.59	-0.60	-0.58
9296	2023-01-26	89.83	0.19	0.21	7,300,421	89.89	90.47	89.10	1.52	-0.07	-0.33
9295	2023-01-25	89.64	0.06	-0.07	5,896,372	88.70	89.86	87.74	2.39	1.06	0.28
9294	2023-01-24	89.70	0.73	0.82	7,006,964	89.05	90.09	88.00	2.35	0.73	-1.11
9293	2023-01-23	88.97	1.72	1.97	6,308,294	87.19	89.13	86.97	2.48	2.04	0.09
9292	2023-01-20	87.25	1.31	1.52	5,388,893	86.03	87.38	85.50	2.19	1.42	-0.07
9291	2023-01-19	85.94	0.77	-0.89	4,495,232	86.40	86.99	85.26	2.00	-0.53	0.10
9290	2023-01-18	86.71	1.89	-2.13	6,384,642	88.60	88.63	86.60	2.29	-2.13	-0.36
9289	2023-01-17	88.60	0.60	-0.67	5,520,473	89.19	89.42	88.43	1.11	-0.66	0.00
9288	2023-01-13	89.20	0.42	0.47	4,486,461	87.95	89.47	87.66	2.06	1.42	-0.01
9287	2023-01-12	88.78	0.18	0.20	6,062,310	88.70	89.20	88.17	1.16	0.09	-0.93
9286	2023-01-11	88.60	2.10	2.43	8,053,304	87.37	88.66	87.09	1.80	1.41	0.11
9285	2023-01-10	86.50	0.08	0.09	5,519,813	85.64	86.61	85.57	1.21	1.00	1.01
9284	2023-01-09	86.42	0.76	0.89	7,414,247	86.84	87.59	86.16	1.65	-0.48	-0.90
9283	2023-01-06	85.66	1.35	1.60	8,640,848	84.74	86.34	83.82	2.97	1.09	1.38
9282	2023-01-05	84.31	0.17	-0.20	6,565,740	85.00	85.39	83.22	2.55	-0.81	0.51
9281	2023-01-04	84.48	0.76	0.91	7,831,483	84.20	85.17	83.64	1.82	0.33	0.62
9280	2023-01-03	83.72	1.98	2.42	8,706,300	82.47	83.84	82.26	1.92	1.52	0.57
9279	2022-12-30	81.74	0.34	0.42	5,375,534	81.13	81.93	80.76	1.44	0.75	0.89
9278	2022-12-29	81.40	1.07	1.33	3,780,888	80.97	81.80	80.70	1.36	0.53	-0.33
9277	2022-12-28	80.33	0.65	-0.80	3,786,142	81.09	81.64	80.20	1.78	-0.94	0.80
9276	2022-12-27	80.98	0.13	0.16	4,286,375	80.88	81.47	80.61	1.06	0.12	0.14
9275	2022-12-23	80.85	0.36	0.45	4,046,670	80.51	80.90	79.99	1.13	0.42	0.04
9274	2022-12-22	80.49	1.01	-1.24	8,182,431	80.94	81.17	79.44	2.14	-0.56	0.02
9273	2022-12-21	81.50	0.56	0.69	5,930,791	81.35	82.14	80.94	1.48	0.18	-0.69
9272	2022-12-20	80.94	0.44	0.55	6,389,654	80.50	81.49	80.35	1.42	0.55	0.51
9271	2022-12-19	80.50	0.92	1.16	6,433,922	79.92	81.10	79.69	1.76	0.73	0.00
9270	2022-12-16	79.58	0.49	-0.61	19,199,122	79.96	80.46	79.48	1.23	-0.48	0.43
9269	2022-12-15	80.07	1.75	-2.14	8,196,369	80.79	81.02	79.46	1.93	-0.89	-0.14
9268	2022-12-14	81.82	1.26	1.56	9,527,046	80.81	82.88	80.57	2.86	1.25	-1.26
9267	2022-12-13	80.56	0.72	-0.89	22,746,011	84.94	85.58	79.70	6.92	-5.16	0.31
9266	2022-12-12	81.28	1.42	1.78	14,977,455	80.31	81.41	79.94	1.83	1.21	4.50
9265	2022-12-09	79.86	0.21	-0.26	6,847,893	79.65	80.36	79.54	1.03	0.26	0.56
9264	2022-12-08	80.07	1.29	1.64	5,918,078	79.13	80.21	78.53	2.12	1.19	-0.52
9263	2022-12-07	78.78	0.13	-0.16	4,829,542	78.67	79.45	78.58	1.11	0.14	0.44
9262	2022-12-06	78.91	0.52	-0.65	7,643,878	79.35	79.82	78.06	2.22	-0.55	-0.30
9261	2022-12-05	79.43	3.92	-4.70	8,949,414	82.41	82.42	79.41	3.65	-3.62	-0.10
9260	2022-12-02	83.35	0.76	-0.90	4,798,823	83.20	83.62	82.59	1.24	0.18	-1.13
9259	2022-12-01	84.11	1.08	1.30	6,097,674	83.05	84.53	82.35	2.62	1.28	-1.08
9258	2022-11-30	83.03	2.18	2.70	9,584,489	80.47	83.17	80.00	3.94	3.18	0.02
9257	2022-11-29	80.85	0.54	-0.66	4,928,443	81.33	81.50	80.52	1.20	-0.59	-0.47
9256	2022-11-28	81.39	1.33	-1.61	4,973,452	82.11	82.14	81.07	1.30	-0.88	-0.07
9255	2022-11-25	82.72	0.16	0.19	2,631,773	82.85	83.49	82.54	1.15	-0.16	-0.74
9254	2022-11-23	82.56	0.44	0.54	4,450,769	82.12	82.92	81.78	1.39	0.54	0.35
9253	2022-11-22	82.12	2.30	2.88	8,795,452	79.89	82.21	79.83	2.98	2.79	0.00
9252	2022-11-21	79.82	0.09	0.11	5,235,864	79.57	80.10	78.91	1.50	0.31	0.09
9251	2022-11-18	79.73	0.53	0.67	6,106,509	80.00	80.46	78.85	2.01	-0.34	-0.20
9250	2022-11-17	79.20	0.69	-0.86	5,717,795	79.17	79.58	78.19	1.76	0.04	1.01
9249	2022-11-16	79.89	0.71	0.90	6,010,331	79.12	80.23	78.87	1.72	0.97	-0.90
9248	2022-11-15	79.18	0.65	0.83	7,322,494	78.93	80.68	78.01	3.38	0.32	-0.08
9247	2022-11-14	78.53	0.79	1.02	7,151,119	77.48	79.54	77.34	2.84	1.36	0.51
9246	2022-11-11	77.74	0.57	0.74	6,658,744	77.13	77.89	76.57	1.71	0.79	-0.33
9245	2022-11-10	77.17	1.51	2.00	10,435,636	77.70	78.47	76.71	2.27	-0.68	-0.05
9244	2022-11-09	75.66	0.02	0.03	5,046,203	75.38	76.54	75.00	2.04	0.37	2.70
9243	2022-11-08	75.64	1.10	-1.43	9,104,116	76.95	77.14	75.02	2.76	-1.70	-0.34
9242	2022-11-07	76.74	0.74	0.97	5,392,287	76.11	77.09	75.49	2.10	0.83	0.27
9241	2022-11-04	76.00	0.97	1.29	6,353,369	75.94	76.67	74.26	3.17	0.08	0.14
9240	2022-11-03	75.03	0.09	-0.12	6,624,388	74.72	75.69	74.05	2.19	0.41	1.21
9239	2022-11-02	75.12	1.99	-2.58	7,453,751	76.65	77.43	75.01	3.16	-2.00	-0.53
9238	2022-11-01	77.11	0.96	-1.23	7,751,470	78.60	79.23	76.34	3.68	-1.90	-0.60
9237	2022-10-31	78.07	0.71	0.92	12,348,744	76.50	78.33	76.40	2.52	2.05	0.68
9236	2022-10-28	77.36	2.21	2.94	8,758,756	75.30	77.68	75.30	3.16	2.74	-1.11
9235	2022-10-27	75.15	0.33	0.44	7,050,276	74.75	75.88	74.55	1.78	0.54	0.20
9234	2022-10-26	74.82	1.68	2.30	10,694,197	72.61	75.72	72.55	4.37	3.04	-0.09
9233	2022-10-25	73.14	0.22	0.30	8,470,939	73.45	74.11	72.61	2.04	-0.42	-0.72
9232	2022-10-24	72.92	0.22	0.30	11,484,976	72.93	73.69	71.78	2.62	-0.01	0.73
9231	2022-10-21	72.70	3.45	4.98	15,650,451	71.03	72.79	70.38	3.39	2.35	0.32
9230	2022-10-20	69.25	2.95	4.45	17,599,212	67.53	69.92	67.19	4.04	2.55	2.57
9229	2022-10-19	66.30	0.73	-1.09	5,501,681	66.49	67.19	65.78	2.12	-0.29	1.86
9228	2022-10-18	67.03	0.01	0.01	6,574,517	68.00	68.58	66.33	3.31	-1.43	-0.81
9227	2022-10-17	67.02	2.71	4.21	10,716,342	65.88	67.57	65.87	2.58	1.73	1.46
9226	2022-10-14	64.31	0.89	-1.37	8,043,693	65.72	66.62	64.21	3.67	-2.15	2.44
9225	2022-10-13	65.20	1.42	2.23	10,031,533	62.48	65.71	62.27	5.51	4.35	0.80
9224	2022-10-12	63.78	1.37	2.20	8,883,430	62.62	64.28	62.17	3.37	1.85	-2.04
9223	2022-10-11	62.41	0.16	-0.26	7,376,708	61.85	63.10	61.65	2.34	0.91	0.34
9222	2022-10-10	62.57	0.72	-1.14	6,320,731	63.61	63.90	62.02	2.96	-1.63	-1.15
9221	2022-10-07	63.29	2.01	-3.08	7,137,399	64.49	64.62	62.74	2.92	-1.86	0.51
9220	2022-10-06	65.30	1.34	-2.01	6,992,171	66.33	66.80	65.23	2.37	-1.55	-1.24
9219	2022-10-05	66.64	0.95	1.45	8,985,256	65.34	67.19	64.98	3.38	1.99	-0.47
9218	2022-10-04	65.69	2.61	4.14	9,888,133	63.80	65.83	63.80	3.18	2.96	-0.53
9217	2022-10-03	63.08	2.01	3.29	8,218,618	60.99	63.24	60.81	3.98	3.43	1.14
9216	2022-09-30	61.07	0.33	-0.54	9,205,180	61.26	62.14	61.06	1.76	-0.31	-0.13
9215	2022-09-29	61.40	1.67	-2.65	8,881,312	62.29	62.59	60.78	2.91	-1.43	-0.23
9214	2022-09-28	63.07	0.65	1.04	7,135,524	62.62	63.35	62.25	1.76	0.72	-1.24
9213	2022-09-27	62.42	1.03	-1.62	9,191,355	64.16	64.40	62.04	3.68	-2.71	0.32
9212	2022-09-26	63.45	1.10	-1.70	6,648,369	64.33	64.92	63.39	2.38	-1.37	1.12
9211	2022-09-23	64.55	1.48	-2.24	9,282,736	65.35	65.44	63.87	2.40	-1.22	-0.34
9210	2022-09-22	66.03	0.72	-1.08	6,144,429	66.85	66.94	65.84	1.65	-1.23	-1.03
9209	2022-09-21	66.75	1.36	-2.00	6,519,186	68.71	68.87	66.74	3.10	-2.85	0.15
9208	2022-09-20	68.11	0.96	-1.39	8,384,195	68.27	68.46	67.45	1.48	-0.23	0.88
9207	2022-09-19	69.07	0.24	0.35	8,361,096	68.20	69.13	67.91	1.79	1.28	-1.16
9206	2022-09-16	68.83	1.41	-2.01	11,615,609	69.58	69.75	68.25	2.16	-1.08	-0.92
9205	2022-09-15	70.24	1.88	-2.61	12,185,107	71.50	72.09	69.75	3.27	-1.76	-0.94
9204	2022-09-14	72.12	3.92	-5.16	21,592,256	75.79	75.87	71.77	5.41	-4.84	-0.86
9203	2022-09-13	76.04	1.04	-1.35	29,471,017	76.06	79.41	75.79	4.76	-0.03	-0.33
9202	2022-09-12	77.08	1.17	1.54	15,334,070	76.63	77.38	76.27	1.45	0.59	-1.32
9201	2022-09-09	75.91	1.26	1.69	7,741,091	74.65	76.00	74.44	2.09	1.69	0.95
9200	2022-09-08	74.65	0.16	0.21	6,862,552	74.03	74.79	73.61	1.59	0.84	0.00
9199	2022-09-07	74.49	0.66	0.89	5,790,032	73.68	74.67	73.43	1.68	1.10	-0.62
9198	2022-09-06	73.83	0.85	-1.14	7,090,675	74.70	75.19	73.55	2.20	-1.16	-0.20
9197	2022-09-02	74.68	0.62	-0.82	11,027,151	75.74	76.76	74.49	3.00	-1.40	0.03
9196	2022-09-01	75.30	1.15	1.55	7,993,510	74.12	75.37	73.53	2.48	1.59	0.58
9195	2022-08-31	74.15	0.01	0.01	8,593,455	74.46	75.15	74.04	1.49	-0.42	-0.04
9194	2022-08-30	74.14	0.05	-0.07	4,913,985	74.42	74.67	73.46	1.63	-0.38	0.43
9193	2022-08-29	74.19	0.46	-0.62	4,230,383	74.11	74.86	74.07	1.07	0.11	0.31
9192	2022-08-26	74.65	2.24	-2.91	3,836,640	76.98	77.25	74.57	3.48	-3.03	-0.72
9191	2022-08-25	76.89	0.72	0.95	3,523,701	76.34	76.91	75.98	1.22	0.72	0.12
9190	2022-08-24	76.17	0.24	-0.31	3,871,501	76.47	76.56	76.05	0.67	-0.39	0.22
9189	2022-08-23	76.41	0.05	-0.07	4,363,273	76.25	77.01	76.25	1.00	0.21	0.08
9188	2022-08-22	76.46	2.20	-2.80	5,676,883	77.93	77.93	76.18	2.25	-1.89	-0.27
9187	2022-08-19	78.66	0.66	-0.83	4,678,671	79.03	79.13	78.44	0.87	-0.47	-0.93
9186	2022-08-18	79.32	0.07	0.09	4,120,807	79.28	79.88	79.01	1.10	0.05	-0.37
9185	2022-08-17	79.25	0.27	-0.34	5,185,338	79.00	79.77	78.98	1.00	0.32	0.04
9184	2022-08-16	79.52	0.41	0.52	4,403,097	78.90	79.66	78.85	1.03	0.79	-0.65
9183	2022-08-15	79.11	0.04	-0.05	3,733,266	78.84	79.41	78.50	1.15	0.34	-0.27
9182	2022-08-12	79.15	1.99	2.58	6,221,893	78.00	79.42	77.66	2.26	1.47	-0.39
9181	2022-08-11	77.16	0.38	-0.49	5,554,721	77.95	78.00	77.08	1.18	-1.01	1.09
9180	2022-08-10	77.54	0.77	1.00	5,165,166	77.59	77.98	77.20	1.01	-0.06	0.53
9179	2022-08-09	76.77	0.30	0.39	4,081,530	76.21	76.91	75.84	1.40	0.73	1.07
9178	2022-08-08	76.47	0.88	-1.14	4,665,233	76.92	77.43	76.27	1.51	-0.59	-0.34
9177	2022-08-05	77.35	0.05	-0.06	4,854,631	76.27	77.40	76.00	1.84	1.42	-0.56
9176	2022-08-04	77.40	0.03	0.04	3,646,828	77.45	77.85	77.12	0.94	-0.06	-1.46
9175	2022-08-03	77.37	1.02	1.34	6,131,161	76.72	77.76	76.30	1.90	0.85	0.10
9174	2022-08-02	76.35	1.09	-1.41	6,403,419	76.99	77.26	76.06	1.56	-0.83	0.48
9173	2022-08-01	77.44	0.40	-0.51	5,217,138	77.18	77.81	76.70	1.44	0.34	-0.58
9172	2022-07-29	77.84	0.80	1.04	5,922,430	77.01	78.16	77.00	1.51	1.08	-0.85
9171	2022-07-28	77.04	1.17	1.54	5,675,351	75.64	77.28	75.31	2.60	1.85	-0.04
9170	2022-07-27	75.87	1.84	2.49	6,592,276	74.38	76.12	74.32	2.42	2.00	-0.30
9169	2022-07-26	74.03	0.83	-1.11	7,237,688	74.80	75.30	73.71	2.13	-1.03	0.47
9168	2022-07-25	74.86	0.04	-0.05	5,182,519	75.10	75.43	74.34	1.45	-0.32	-0.08
9167	2022-07-22	74.90	0.36	0.48	6,659,368	74.82	75.28	74.26	1.36	0.11	0.27
9166	2022-07-21	74.54	1.95	2.69	6,824,759	72.15	74.63	72.13	3.47	3.31	0.38
9165	2022-07-20	72.59	0.35	0.48	5,651,184	72.55	73.10	72.16	1.30	0.06	-0.61
9164	2022-07-19	72.24	2.03	2.89	7,075,894	70.64	72.30	70.26	2.89	2.27	0.43
9163	2022-07-18	70.21	0.53	-0.75	4,467,242	71.25	71.71	70.15	2.19	-1.46	0.61
9162	2022-07-15	70.74	1.29	1.86	5,134,367	70.26	70.87	70.04	1.18	0.68	0.72
9161	2022-07-14	69.45	0.58	-0.83	4,645,176	69.16	69.59	68.23	1.97	0.42	1.17
9160	2022-07-13	70.03	0.38	-0.54	6,427,044	69.05	70.53	68.68	2.68	1.42	-1.24
9159	2022-07-12	70.41	1.16	-1.62	5,795,754	71.60	71.94	70.07	2.61	-1.66	-1.93
9158	2022-07-11	71.57	0.30	-0.42	4,543,429	71.00	71.97	70.91	1.49	0.80	0.04
9157	2022-07-08	71.87	0.04	0.06	4,817,012	71.69	72.24	71.33	1.27	0.25	-1.21
9156	2022-07-07	71.83	0.17	0.24	7,814,788	71.83	71.98	71.18	1.11	0.00	-0.19
9155	2022-07-06	71.66	0.33	-0.46	6,043,044	72.32	72.74	71.31	1.98	-0.91	0.24
9154	2022-07-05	71.99	1.12	1.58	8,026,081	70.38	72.02	70.19	2.60	2.29	0.46
9153	2022-07-01	70.87	1.00	1.43	7,790,260	69.85	70.98	69.81	1.68	1.46	-0.69
9152	2022-06-30	69.87	0.66	0.95	9,888,812	68.21	70.25	68.21	2.99	2.43	-0.03
9151	2022-06-29	69.21	0.63	0.92	7,013,555	69.03	70.09	68.78	1.90	0.26	-1.44
9150	2022-06-28	68.58	1.83	-2.60	6,988,184	70.57	71.05	68.53	3.57	-2.82	0.66
9149	2022-06-27	70.41	0.29	-0.41	8,840,902	69.37	70.85	68.94	2.75	1.50	0.23
9148	2022-06-24	70.70	3.07	4.54	20,129,142	68.33	70.74	67.98	4.04	3.47	-1.88
9147	2022-06-23	67.63	1.10	1.65	8,774,203	66.45	67.87	66.33	2.32	1.78	1.04
9146	2022-06-22	66.53	1.15	-1.70	8,217,686	66.93	67.57	66.38	1.78	-0.60	-0.12
9145	2022-06-21	67.68	0.04	-0.06	10,044,007	68.61	69.53	67.39	3.12	-1.36	-1.11
9144	2022-06-17	67.72	0.99	-1.44	14,832,517	68.75	69.37	67.39	2.88	-1.50	1.31
9143	2022-06-16	68.71	0.99	-1.42	10,636,433	68.50	68.96	67.61	1.97	0.31	0.06
9142	2022-06-15	69.70	1.02	-1.44	11,657,620	70.45	71.42	68.67	3.90	-1.06	-1.72
9141	2022-06-14	70.72	6.67	10.41	29,638,405	72.00	72.43	69.02	4.74	-1.78	-0.38
9140	2022-06-13	64.05	3.09	-4.60	12,499,003	65.78	66.10	63.76	3.56	-2.63	12.41
9139	2022-06-10	67.14	2.08	-3.00	10,236,916	67.98	68.22	66.96	1.85	-1.24	-2.03
9138	2022-06-09	69.22	2.16	-3.03	6,598,124	70.77	71.16	69.20	2.77	-2.19	-1.79
9137	2022-06-08	71.38	1.31	-1.80	5,252,413	72.01	72.14	70.94	1.67	-0.87	-0.85
9136	2022-06-07	72.69	0.28	-0.38	5,674,491	71.59	73.12	71.59	2.14	1.54	-0.94
9135	2022-06-06	72.97	1.18	1.64	5,274,842	72.63	74.84	72.63	3.04	0.47	-1.89
9134	2022-06-03	71.79	1.35	-1.85	8,169,488	72.56	72.96	71.23	2.38	-1.06	1.17
9133	2022-06-02	73.14	1.54	2.15	5,376,533	71.48	73.19	71.01	3.05	2.32	-0.79
9132	2022-06-01	71.60	0.32	-0.44	5,791,042	73.02	73.27	71.15	2.90	-1.94	-0.17
9131	2022-05-31	71.92	0.86	-1.18	13,948,763	72.23	72.98	71.52	2.02	-0.43	1.53
9130	2022-05-27	72.78	1.12	1.56	6,529,372	72.36	72.85	71.58	1.76	0.58	-0.76
9129	2022-05-26	71.66	1.83	2.62	6,659,237	70.13	72.12	69.91	3.15	2.18	0.98
9128	2022-05-25	69.83	0.80	1.16	7,103,794	68.88	70.22	68.77	2.11	1.38	0.43
9127	2022-05-24	69.03	1.01	-1.44	6,643,091	69.67	70.52	68.32	3.16	-0.92	-0.22
9126	2022-05-23	70.04	1.41	2.05	7,356,716	69.31	70.46	68.67	2.58	1.05	-0.53
9125	2022-05-20	68.63	1.59	2.37	7,530,320	67.88	68.69	66.85	2.71	1.10	0.99
9124	2022-05-19	67.04	1.26	-1.84	9,452,389	67.48	67.88	66.72	1.72	-0.65	1.25
9123	2022-05-18	68.30	3.58	-4.98	7,951,952	70.80	70.94	67.81	4.42	-3.53	-1.20
9122	2022-05-17	71.88	2.17	3.11	5,952,350	71.05	71.90	70.70	1.69	1.17	-1.50
9121	2022-05-16	69.71	1.46	-2.05	6,942,296	70.69	70.91	69.39	2.15	-1.39	1.92
9120	2022-05-13	71.17	0.44	0.62	5,741,466	70.96	71.95	70.53	2.00	0.30	-0.67
9119	2022-05-12	70.73	0.30	-0.42	10,979,817	70.88	70.93	68.97	2.77	-0.21	0.33
9118	2022-05-11	71.03	1.50	-2.07	6,785,124	72.31	73.46	70.87	3.58	-1.77	-0.21
9117	2022-05-10	72.53	0.99	1.38	6,717,412	72.50	73.62	71.27	3.24	0.04	-0.30
9116	2022-05-09	71.54	0.95	-1.31	6,980,482	71.64	72.59	71.18	1.97	-0.14	1.34
9115	2022-05-06	72.49	0.31	-0.43	6,211,278	72.13	72.94	71.64	1.80	0.50	-1.17
9114	2022-05-05	72.80	2.41	-3.20	7,172,034	74.00	74.72	71.99	3.69	-1.62	-0.92
9113	2022-05-04	75.21	1.92	2.62	6,760,021	73.38	75.35	72.80	3.48	2.49	-1.61
9112	2022-05-03	73.29	0.71	-0.96	5,209,225	73.85	74.20	72.81	1.88	-0.76	0.12
9111	2022-05-02	74.00	0.60	0.82	7,377,548	73.93	74.60	72.53	2.80	0.09	-0.20
9110	2022-04-29	73.40	2.74	-3.60	7,865,174	75.34	75.87	73.15	3.61	-2.57	0.72
9109	2022-04-28	76.14	1.38	1.85	6,035,523	75.52	76.63	74.60	2.69	0.82	-1.05
9108	2022-04-27	74.76	0.25	0.34	7,130,161	74.58	76.02	74.43	2.13	0.24	1.02
9107	2022-04-26	74.51	2.47	-3.21	7,209,574	76.35	76.64	74.48	2.83	-2.41	0.09
9106	2022-04-25	76.98	0.77	1.01	7,253,784	76.20	77.05	74.71	3.07	1.02	-0.82
9105	2022-04-22	76.21	3.27	-4.11	8,818,670	79.27	79.70	76.16	4.47	-3.86	-0.01
9104	2022-04-21	79.48	0.81	-1.01	4,951,967	81.49	81.60	79.33	2.79	-2.47	-0.26
9103	2022-04-20	80.29	0.73	0.92	9,472,732	79.79	81.86	79.79	2.59	0.63	1.49
9102	2022-04-19	79.56	1.34	1.71	5,357,495	78.25	79.77	78.24	1.96	1.67	0.29
9101	2022-04-18	78.22	1.23	-1.55	4,953,382	79.15	79.98	77.92	2.60	-1.17	0.04
9100	2022-04-15	79.45	0.00	0.00	5,445,361	79.83	80.36	79.32	1.30	-0.48	-0.38
9099	2022-04-14	79.45	0.30	-0.38	5,445,419	79.83	80.36	79.32	1.30	-0.48	0.48
9098	2022-04-13	79.75	0.42	0.53	3,979,570	79.26	79.96	78.63	1.68	0.62	0.10
9097	2022-04-12	79.33	0.43	-0.54	5,986,679	79.95	80.99	79.02	2.46	-0.78	-0.09
9096	2022-04-11	79.76	1.18	-1.46	5,736,039	80.63	81.13	79.71	1.76	-1.08	0.24
9095	2022-04-08	80.94	0.60	-0.74	6,181,548	81.71	81.82	80.29	1.87	-0.94	-0.38
9094	2022-04-07	81.54	0.58	-0.71	6,867,346	81.25	82.01	80.78	1.51	0.36	0.21
9093	2022-04-06	82.12	0.82	-0.99	5,490,702	81.92	82.46	81.37	1.33	0.24	-1.06
9092	2022-04-05	82.94	1.13	-1.34	5,138,936	83.40	84.52	82.68	2.21	-0.55	-1.23
9091	2022-04-04	84.07	2.06	2.51	6,839,162	82.25	84.30	82.00	2.80	2.21	-0.80
9090	2022-04-01	82.01	0.72	-0.87	5,945,818	83.04	83.36	81.47	2.28	-1.24	0.29
9089	2022-03-31	82.73	0.63	-0.76	9,433,959	83.11	83.90	82.59	1.58	-0.46	0.37
9088	2022-03-30	83.36	0.93	-1.10	5,533,359	83.96	84.33	83.12	1.44	-0.71	-0.30
9087	2022-03-29	84.29	0.69	0.83	5,761,761	84.49	84.50	83.11	1.65	-0.24	-0.39
9086	2022-03-28	83.60	1.87	2.29	6,607,055	81.74	83.71	81.74	2.41	2.28	1.06
9085	2022-03-25	81.73	0.51	-0.62	5,682,659	82.04	82.84	81.23	1.96	-0.38	0.01
9084	2022-03-24	82.24	1.85	2.30	6,036,898	80.65	82.82	80.50	2.88	1.97	-0.24
9083	2022-03-23	80.39	1.41	-1.72	6,826,859	81.25	81.41	80.27	1.40	-1.06	0.32
9082	2022-03-22	81.80	0.84	1.04	9,140,698	81.46	82.23	80.83	1.72	0.42	-0.67
9081	2022-03-21	80.96	0.72	-0.88	7,803,822	81.28	81.98	80.27	2.10	-0.39	0.62
9080	2022-03-18	81.68	1.08	1.34	24,162,280	79.63	81.96	78.84	3.92	2.57	-0.49
9079	2022-03-17	80.60	0.64	0.80	7,692,070	79.78	81.27	79.28	2.49	1.03	-1.20
9078	2022-03-16	79.96	0.64	-0.79	13,951,558	81.00	81.23	77.75	4.30	-1.28	-0.23
9077	2022-03-15	80.60	3.53	4.58	16,725,295	78.05	81.54	77.07	5.73	3.27	0.50
9076	2022-03-14	77.07	0.75	-0.96	11,337,706	77.92	78.56	75.44	4.00	-1.09	1.27
9075	2022-03-11	77.82	1.17	1.53	22,536,807	76.70	79.90	74.00	7.69	1.46	0.13
9074	2022-03-10	76.65	0.55	0.72	12,416,305	75.10	76.84	75.03	2.41	2.06	0.07
9073	2022-03-09	76.10	2.77	3.78	8,447,459	74.92	76.95	74.69	3.02	1.58	-1.31
9072	2022-03-08	73.33	0.99	-1.33	9,134,057	73.84	75.22	73.13	2.83	-0.69	2.17
9071	2022-03-07	74.32	2.17	-2.84	9,635,290	76.29	76.39	73.45	3.85	-2.58	-0.65
9070	2022-03-04	76.49	1.76	-2.25	8,581,240	77.67	77.91	75.78	2.74	-1.52	-0.26
9069	2022-03-03	78.25	0.03	-0.04	7,935,678	78.96	79.04	77.43	2.04	-0.90	-0.74
9068	2022-03-02	78.28	2.27	2.99	8,505,819	76.45	78.86	76.34	3.30	2.39	0.87
9067	2022-03-01	76.01	0.04	0.05	8,479,314	75.98	76.50	75.62	1.16	0.04	0.58
9066	2022-02-28	75.97	0.38	-0.50	9,233,882	75.57	76.70	75.03	2.21	0.53	0.01
9065	2022-02-25	76.35	1.54	2.06	7,922,688	74.65	76.84	74.32	3.38	2.28	-1.02
9064	2022-02-24	74.81	2.34	3.23	9,893,875	70.94	74.95	70.23	6.65	5.46	-0.21
9063	2022-02-23	72.47	1.65	-2.23	6,689,124	74.07	74.38	72.35	2.74	-2.16	-2.11
9062	2022-02-22	74.12	0.45	-0.60	8,039,023	73.82	74.91	73.62	1.75	0.41	-0.07
9061	2022-02-18	74.57	0.96	-1.27	7,311,474	75.50	75.73	74.28	1.92	-1.23	-1.01
9060	2022-02-17	75.53	3.66	-4.62	9,211,093	78.76	78.87	75.33	4.49	-4.10	-0.04
9059	2022-02-16	79.19	0.58	-0.73	6,021,610	79.47	79.78	78.22	1.96	-0.35	-0.54
9058	2022-02-15	79.77	0.82	1.04	5,649,846	79.39	79.93	79.21	0.91	0.48	-0.38
9057	2022-02-14	78.95	0.80	-1.00	5,380,259	79.58	79.73	78.44	1.62	-0.79	0.56
9056	2022-02-11	79.75	2.10	-2.57	7,439,989	81.84	82.43	79.53	3.54	-2.55	-0.21
9055	2022-02-10	81.85	1.60	-1.92	5,749,508	82.75	83.78	81.62	2.61	-1.09	-0.01
9054	2022-02-09	83.45	2.66	3.29	8,704,132	81.75	83.65	81.65	2.45	2.08	-0.84
9053	2022-02-08	80.79	0.05	0.06	6,144,556	80.29	80.86	79.80	1.32	0.62	1.19
9052	2022-02-07	80.74	1.37	-1.67	4,854,923	82.14	82.25	80.66	1.94	-1.70	-0.56
9051	2022-02-05	82.11	0.00	0.00	5,570,209	82.03	82.91	81.48	1.74	0.10	0.04
9050	2022-02-04	82.11	0.17	0.21	5,567,830	82.03	82.91	81.48	1.74	0.10	-0.10
9049	2022-02-03	81.94	0.56	-0.68	7,901,284	81.63	82.76	81.63	1.38	0.38	0.11
9048	2022-02-02	82.50	1.46	1.80	9,280,048	81.16	82.88	80.85	2.50	1.65	-1.05
9047	2022-02-01	81.04	0.12	-0.15	7,985,354	81.40	81.40	79.65	2.15	-0.44	0.15
9046	2022-01-31	81.16	0.68	0.84	10,592,394	80.49	81.64	80.12	1.89	0.83	0.30
9045	2022-01-28	80.48	0.70	0.88	7,853,226	79.99	80.50	78.57	2.41	0.61	0.01
9044	2022-01-27	79.78	0.19	0.24	10,163,962	80.11	81.15	79.20	2.43	-0.41	0.26
9043	2022-01-26	79.59	1.48	-1.83	13,322,703	81.91	82.03	79.28	3.36	-2.83	0.65
9042	2022-01-25	81.07	1.35	-1.64	12,649,667	81.33	82.10	80.20	2.34	-0.32	1.04
9041	2022-01-24	82.42	0.20	0.24	13,912,265	81.22	82.42	79.59	3.48	1.48	-1.32
9040	2022-01-21	82.22	0.50	-0.60	10,308,133	83.36	83.36	82.03	1.60	-1.37	-1.22
9039	2022-01-20	82.72	0.66	-0.79	10,407,405	83.92	85.00	82.52	2.96	-1.43	0.77
9038	2022-01-19	83.38	2.17	-2.54	8,935,494	85.77	86.69	83.23	4.03	-2.79	0.65
9037	2022-01-18	85.55	2.14	-2.44	5,469,973	86.87	86.96	85.34	1.86	-1.52	0.26
9036	2022-01-14	87.69	0.10	-0.11	5,258,278	87.48	88.10	86.66	1.65	0.24	-0.94
9035	2022-01-13	87.79	0.52	-0.59	5,732,110	88.73	88.92	87.55	1.54	-1.06	-0.35
9034	2022-01-12	88.31	0.17	-0.19	5,526,774	88.89	89.52	87.67	2.08	-0.65	0.48
9033	2022-01-11	88.48	0.80	-0.90	7,155,504	88.64	89.00	87.41	1.79	-0.18	0.46
9032	2022-01-10	89.28	1.77	2.02	10,696,380	87.38	89.38	86.95	2.78	2.17	-0.72
9031	2022-01-07	87.51	1.17	1.36	9,571,995	86.45	87.97	86.28	1.95	1.23	-0.15
9030	2022-01-06	86.34	0.12	-0.14	7,662,081	86.00	87.42	85.55	2.17	0.40	0.13
9029	2022-01-05	86.46	2.38	-2.68	11,060,290	88.49	88.60	86.22	2.69	-2.29	-0.53
9028	2022-01-04	88.84	0.94	1.07	11,855,622	87.90	89.58	87.73	2.10	1.07	-0.39
9027	2022-01-03	87.90	0.69	0.79	10,347,200	87.33	87.94	85.76	2.50	0.65	0.00
9026	2021-12-31	87.21	0.80	-0.91	4,629,274	88.05	88.08	87.18	1.02	-0.95	0.14
9025	2021-12-30	88.01	0.20	-0.23	7,249,317	88.65	88.90	87.77	1.27	-0.72	0.05
9024	2021-12-29	88.21	0.44	-0.50	5,587,998	88.50	89.19	87.72	1.66	-0.33	0.50
9023	2021-12-28	88.65	0.89	-0.99	5,606,188	89.70	89.76	88.52	1.38	-1.17	-0.17
9022	2021-12-27	89.54	0.18	-0.20	6,320,135	89.70	90.33	89.02	1.46	-0.18	0.18
9021	2021-12-23	89.72	0.14	-0.16	9,008,674	90.03	90.36	89.06	1.44	-0.34	-0.02
9020	2021-12-22	89.86	1.65	-1.80	10,196,692	91.27	91.86	89.51	2.57	-1.54	0.19
9019	2021-12-21	91.51	0.13	-0.14	14,464,356	91.81	91.84	89.71	2.32	-0.33	-0.26
9018	2021-12-20	91.64	4.98	-5.15	16,926,995	96.42	96.42	91.52	5.08	-4.96	0.19
9017	2021-12-17	96.62	6.60	-6.39	28,842,373	97.69	99.94	95.81	4.23	-1.10	-0.21
9016	2021-12-16	103.22	0.43	-0.41	8,737,781	103.95	104.00	102.28	1.65	-0.70	-5.36
9015	2021-12-15	103.65	3.76	3.76	14,060,692	100.58	103.76	100.24	3.50	3.05	0.29
9014	2021-12-14	99.89	1.00	-0.99	9,509,439	100.00	101.46	99.39	2.07	-0.11	0.69
9013	2021-12-13	100.89	1.74	-1.70	15,370,912	102.44	104.36	100.52	3.75	-1.51	-0.88
9012	2021-12-10	102.63	13.86	15.61	43,761,825	104.29	106.31	100.10	5.95	-1.59	-0.19
9011	2021-12-09	88.77	0.17	-0.19	7,075,011	89.12	89.99	88.24	1.96	-0.39	17.48
9010	2021-12-08	88.94	1.11	-1.23	7,258,384	90.05	90.17	87.91	2.51	-1.23	0.20
9009	2021-12-07	90.05	1.11	1.25	6,804,485	89.98	90.73	89.21	1.69	0.08	0.00
9008	2021-12-06	88.94	0.70	0.79	6,201,717	88.34	89.17	87.85	1.49	0.68	1.17
9007	2021-12-03	88.24	1.75	-1.94	10,784,573	90.35	90.79	87.72	3.40	-2.34	0.11
9006	2021-12-02	89.99	0.24	0.27	7,069,958	89.40	91.04	89.00	2.28	0.66	0.40
9005	2021-12-01	89.75	0.99	-1.09	11,356,159	91.69	92.39	89.66	2.98	-2.12	-0.39
9004	2021-11-30	90.74	2.20	-2.37	20,086,260	93.02	93.52	90.61	3.13	-2.45	1.05
9003	2021-11-29	92.94	0.61	0.66	9,236,954	93.17	94.13	92.87	1.35	-0.25	0.09
9002	2021-11-26	92.33	1.25	-1.34	4,468,106	92.89	94.08	92.07	2.16	-0.60	0.91
9001	2021-11-24	93.58	0.64	0.69	10,893,504	92.23	93.68	92.15	1.66	1.46	-0.74
9000	2021-11-23	92.94	1.67	-1.77	8,827,340	94.16	94.29	92.26	2.16	-1.30	-0.76
8999	2021-11-22	94.61	0.64	0.68	6,239,336	93.73	95.67	93.41	2.41	0.94	-0.48
8998	2021-11-19	93.97	0.69	-0.73	8,930,108	94.81	96.96	93.94	3.19	-0.89	-0.26
8997	2021-11-18	94.66	0.67	-0.70	5,717,479	95.15	95.33	93.50	1.92	-0.51	0.16
8996	2021-11-17	95.33	0.28	-0.29	6,025,966	95.76	96.14	94.82	1.38	-0.45	-0.19
8995	2021-11-16	95.61	1.59	1.69	7,046,338	94.14	96.37	94.02	2.50	1.56	0.16
8994	2021-11-15	94.02	0.48	0.51	5,700,070	93.82	94.25	92.92	1.42	0.21	0.13
8993	2021-11-12	93.54	0.50	-0.53	6,430,081	94.29	94.47	93.43	1.10	-0.80	0.30
8992	2021-11-11	94.04	0.21	0.22	3,537,852	94.11	94.76	93.80	1.02	-0.07	0.27
8991	2021-11-10	93.83	0.76	-0.80	5,711,978	94.10	94.85	93.36	1.58	-0.29	0.30
8990	2021-11-09	94.59	0.55	-0.58	5,923,122	95.11	95.61	94.06	1.63	-0.55	-0.52
8989	2021-11-08	95.14	0.19	0.20	4,902,422	95.25	95.25	94.31	0.99	-0.12	-0.03
8988	2021-11-05	94.95	0.68	-0.71	6,023,159	96.20	96.55	94.10	2.55	-1.30	0.32
8987	2021-11-04	95.63	0.52	-0.54	5,339,275	96.23	96.61	95.32	1.34	-0.62	0.60
8986	2021-11-03	96.15	0.28	0.29	5,006,862	96.50	96.87	94.75	2.20	-0.36	0.08
8985	2021-11-02	95.87	1.49	1.58	6,124,251	93.73	95.92	93.50	2.58	2.28	0.66
8984	2021-11-01	94.38	1.56	-1.63	7,368,735	96.00	96.03	93.91	2.21	-1.69	-0.69
8983	2021-10-29	95.94	0.29	-0.30	6,738,263	95.79	96.97	95.46	1.58	0.16	0.06
8982	2021-10-28	96.23	0.20	0.21	5,150,524	96.65	97.70	95.93	1.83	-0.43	-0.46
8981	2021-10-27	96.03	0.95	-0.98	5,927,959	96.81	97.30	96.00	1.34	-0.81	0.65
8980	2021-10-26	96.98	0.91	-0.93	6,699,983	98.30	98.56	96.94	1.65	-1.34	-0.18
8979	2021-10-25	97.89	0.36	-0.37	4,968,337	98.44	98.95	97.55	1.42	-0.56	0.42
8978	2021-10-22	98.25	1.95	2.02	6,254,303	96.29	98.27	96.22	2.13	2.04	0.19
8977	2021-10-21	96.30	0.34	-0.35	6,000,707	96.57	96.83	95.71	1.16	-0.28	-0.01
8976	2021-10-20	96.64	0.42	-0.43	6,419,920	97.27	97.97	96.25	1.77	-0.65	-0.07
8975	2021-10-19	97.06	0.55	0.57	5,643,217	97.00	97.28	96.33	0.98	0.06	0.22
8974	2021-10-18	96.51	1.18	1.24	6,275,138	95.50	96.65	95.11	1.61	1.06	0.51
8973	2021-10-15	95.33	0.05	0.05	7,483,508	95.09	96.04	94.73	1.38	0.25	0.18
8972	2021-10-14	95.28	1.12	-1.16	7,789,270	96.80	97.35	94.37	3.08	-1.57	-0.20
8971	2021-10-13	96.40	0.83	0.87	9,238,954	96.10	96.99	95.95	1.08	0.31	0.41
8970	2021-10-12	95.57	0.28	0.29	10,000,163	95.83	96.52	95.27	1.30	-0.27	0.55
8969	2021-10-11	95.29	0.90	0.95	13,024,730	94.29	96.80	94.20	2.76	1.06	0.57
8968	2021-10-08	94.39	2.08	2.25	12,832,529	92.38	95.02	92.11	3.15	2.18	-0.11
8967	2021-10-07	92.31	0.97	1.06	9,064,709	91.71	92.88	91.65	1.34	0.65	0.08
8966	2021-10-06	91.34	0.15	-0.16	10,289,767	90.42	91.45	89.65	1.99	1.02	0.41
8965	2021-10-05	91.49	2.23	2.50	9,620,743	89.35	91.97	89.17	3.13	2.40	-1.17
8964	2021-10-04	89.26	0.48	-0.53	10,713,650	89.48	90.43	88.96	1.64	-0.25	0.10
8963	2021-10-01	89.74	2.61	3.00	13,175,752	87.76	90.27	87.60	3.04	2.26	-0.29
8962	2021-09-30	87.13	4.12	-4.52	15,309,565	91.25	91.58	87.12	4.89	-4.52	0.72
8961	2021-09-29	91.25	0.76	0.84	11,901,235	91.15	92.08	91.00	1.18	0.11	0.00
8960	2021-09-28	90.49	0.55	-0.60	14,839,111	90.64	92.27	90.05	2.45	-0.17	0.73
8959	2021-09-27	91.04	1.10	1.22	11,091,158	89.78	91.31	89.15	2.41	1.40	-0.44
8958	2021-09-24	89.94	0.52	0.58	7,135,633	89.27	90.06	88.94	1.25	0.75	-0.18
8957	2021-09-23	89.42	0.98	1.11	9,637,573	88.94	90.06	88.66	1.57	0.54	-0.17
8956	2021-09-22	88.44	1.52	1.75	9,699,837	87.62	89.00	87.24	2.01	0.94	0.57
8955	2021-09-21	86.92	0.75	0.87	11,052,915	86.74	87.66	86.12	1.78	0.21	0.81
8954	2021-09-20	86.17	0.22	-0.25	12,932,874	85.03	87.41	84.93	2.92	1.34	0.66
8953	2021-09-17	86.39	0.86	-0.99	50,011,367	86.21	87.57	85.95	1.88	0.21	-1.57
8952	2021-09-16	87.25	0.48	-0.55	12,152,307	87.67	87.97	86.19	2.03	-0.48	-1.19
8951	2021-09-15	87.73	1.34	1.55	14,955,922	86.55	88.36	86.17	2.53	1.36	-0.07
8950	2021-09-14	86.39	2.50	-2.81	22,313,648	86.19	86.95	84.73	2.58	0.23	0.19
8949	2021-09-13	88.89	0.79	-0.88	15,938,868	90.12	90.51	88.23	2.53	-1.36	-3.04
8948	2021-09-10	89.68	0.14	0.16	10,610,138	89.65	90.55	89.51	1.16	0.03	0.49
8947	2021-09-09	89.54	0.07	0.08	10,869,954	89.60	90.83	89.41	1.58	-0.07	0.12
8946	2021-09-08	89.47	0.75	0.85	8,474,652	88.14	89.60	87.97	1.85	1.51	0.15
8945	2021-09-07	88.72	1.28	-1.42	10,749,624	90.04	90.67	88.54	2.37	-1.47	-0.65
8944	2021-09-03	90.00	0.20	0.22	8,284,176	89.34	90.48	89.30	1.32	0.74	0.04
8943	2021-09-02	89.80	0.15	-0.17	6,722,445	90.17	90.50	89.42	1.20	-0.41	-0.51
8942	2021-09-01	89.95	0.82	0.92	8,001,691	89.26	90.17	88.87	1.46	0.77	0.24
8941	2021-08-31	89.13	0.32	-0.36	7,274,645	89.45	89.50	88.49	1.13	-0.36	0.15
8940	2021-08-30	89.45	0.10	0.11	4,833,417	89.46	89.98	89.30	0.76	-0.01	0.00
8939	2021-08-27	89.35	0.63	0.71	5,406,170	88.79	89.52	88.61	1.02	0.63	0.12
8938	2021-08-26	88.72	0.10	0.11	7,630,299	88.81	89.18	88.46	0.81	-0.10	0.08
8937	2021-08-25	88.62	0.07	0.08	5,564,141	88.55	88.90	88.05	0.96	0.08	0.21
8936	2021-08-24	88.55	0.57	-0.64	6,216,890	89.21	89.65	88.47	1.32	-0.74	0.00
8935	2021-08-23	89.12	0.18	0.20	6,486,612	88.80	89.57	88.71	0.97	0.36	0.10
8934	2021-08-20	88.94	0.23	0.26	8,694,995	88.80	89.40	88.30	1.24	0.16	-0.16
8933	2021-08-19	88.71	0.23	-0.26	7,968,633	88.29	89.39	88.23	1.31	0.48	0.10
8932	2021-08-18	88.94	2.01	-2.21	7,394,983	90.49	91.05	88.86	2.42	-1.71	-0.73
8931	2021-08-17	90.95	0.13	0.14	6,652,800	90.99	91.78	90.37	1.55	-0.04	-0.51
8930	2021-08-16	90.82	0.44	0.49	6,814,792	89.86	90.84	89.54	1.45	1.07	0.19
8929	2021-08-13	90.38	0.57	0.63	6,593,887	90.62	91.34	89.95	1.53	-0.26	-0.58
8928	2021-08-12	89.81	0.18	0.20	5,390,527	89.11	89.98	88.67	1.47	0.79	0.90
8927	2021-08-11	89.63	0.01	-0.01	7,235,890	89.90	90.42	89.51	1.01	-0.30	-0.58
8926	2021-08-10	89.64	0.26	-0.29	5,368,372	89.10	90.12	88.93	1.34	0.61	0.29
8925	2021-08-09	89.90	0.38	0.42	5,684,439	89.46	90.47	89.10	1.53	0.49	-0.89
8924	2021-08-06	89.52	0.09	0.10	6,403,500	89.24	89.88	88.82	1.19	0.31	-0.07
8923	2021-08-05	89.43	0.62	-0.69	8,223,268	90.18	90.52	88.76	1.95	-0.83	-0.21
8922	2021-08-04	90.05	0.31	0.35	7,410,179	89.79	90.09	89.28	0.90	0.29	0.14
8921	2021-08-03	89.74	2.14	2.44	9,808,491	87.88	90.17	87.81	2.69	2.12	0.06
8920	2021-08-02	87.60	0.46	0.53	5,499,376	87.73	87.93	87.09	0.96	-0.15	0.32
8919	2021-07-30	87.14	0.49	-0.56	7,939,111	87.41	88.14	86.87	1.45	-0.31	0.68
8918	2021-07-29	87.63	0.45	0.52	6,245,473	87.68	88.26	87.33	1.06	-0.06	-0.25
8917	2021-07-28	87.18	0.62	-0.71	4,825,631	87.90	88.22	87.12	1.25	-0.82	0.57
8916	2021-07-27	87.80	0.06	-0.07	8,335,130	87.76	88.60	87.12	1.69	0.05	0.11
8915	2021-07-26	87.86	0.17	0.19	10,307,714	87.44	88.10	86.67	1.64	0.48	-0.11
8914	2021-07-23	87.69	3.00	-3.31	12,543,672	90.99	91.20	87.12	4.48	-3.63	-0.29
8913	2021-07-22	90.69	1.00	1.11	13,676,302	90.00	91.14	89.68	1.62	0.77	0.33
8912	2021-07-21	89.69	1.03	1.16	13,102,638	88.89	90.25	88.46	2.01	0.90	0.35
8911	2021-07-20	88.66	1.68	1.93	12,920,865	87.10	89.04	87.02	2.32	1.79	0.26
8910	2021-07-19	86.98	0.51	-0.58	15,636,613	86.91	87.87	86.19	1.93	0.08	0.14
8909	2021-07-16	87.49	1.25	1.45	14,637,732	86.75	88.48	86.55	2.22	0.85	-0.66
8908	2021-07-15	86.24	2.04	-2.31	18,290,187	88.10	88.74	85.51	3.67	-2.11	0.59
8907	2021-07-14	88.28	1.21	1.39	13,164,721	87.08	88.67	86.66	2.31	1.38	-0.20
8906	2021-07-13	87.07	0.01	-0.01	12,823,707	86.70	87.93	86.53	1.61	0.43	0.01
8905	2021-07-12	87.08	0.68	-0.77	14,136,582	87.53	88.85	86.98	2.14	-0.51	-0.44
8904	2021-07-09	87.76	2.17	2.54	15,521,071	85.88	88.40	85.78	3.05	2.19	-0.26
8903	2021-07-08	85.59	0.50	-0.58	16,240,483	85.02	86.89	84.66	2.62	0.67	0.34
8902	2021-07-07	86.09	3.01	3.62	20,174,015	83.17	87.17	83.09	4.91	3.51	-1.24
8901	2021-07-06	83.08	1.26	1.54	14,019,722	81.60	83.63	81.36	2.78	1.81	0.11
8900	2021-07-02	81.82	2.28	2.87	15,237,044	79.45	82.26	79.35	3.66	2.98	-0.27
8899	2021-07-01	79.54	1.70	2.18	13,022,368	77.98	79.62	77.91	2.19	2.00	-0.11
8898	2021-06-30	77.84	0.26	-0.33	7,168,759	77.59	78.21	77.58	0.81	0.32	0.18
8897	2021-06-29	78.10	0.40	-0.51	5,344,101	78.54	78.59	77.82	0.98	-0.56	-0.65
8896	2021-06-28	78.50	0.04	0.05	5,469,661	78.49	78.97	78.33	0.82	0.01	0.05
8895	2021-06-25	78.46	0.72	0.93	10,812,127	78.03	78.61	77.56	1.35	0.55	0.04
8894	2021-06-24	77.74	0.36	-0.46	9,475,843	78.65	78.96	77.61	1.72	-1.16	0.37
8893	2021-06-23	78.10	0.58	-0.74	7,049,338	78.76	78.87	78.06	1.03	-0.84	0.70
8892	2021-06-22	78.68	0.69	0.88	9,302,735	78.06	79.19	77.66	1.96	0.79	0.10
8891	2021-06-21	77.99	1.76	2.31	8,713,167	76.61	78.10	76.55	2.02	1.80	0.09
8890	2021-06-18	76.23	1.33	-1.71	11,712,330	76.90	77.03	75.98	1.37	-0.87	0.50
8889	2021-06-17	77.56	0.48	0.62	14,739,596	76.99	77.74	76.56	1.53	0.74	-0.85
8888	2021-06-16	77.08	4.56	-5.59	36,373,608	77.99	78.55	75.90	3.40	-1.17	-0.12
8887	2021-06-15	81.64	0.98	-1.19	14,841,773	82.00	82.51	81.35	1.41	-0.44	-4.47
8886	2021-06-14	82.62	0.28	-0.34	8,864,004	83.00	83.10	82.13	1.17	-0.46	-0.75
8885	2021-06-11	82.90	0.60	0.73	11,096,007	81.98	83.24	81.84	1.71	1.12	0.12
8884	2021-06-10	82.30	2.22	-2.63	14,601,582	84.16	84.46	81.71	3.27	-2.21	-0.39
8883	2021-06-09	84.52	0.09	-0.11	8,620,106	84.60	84.83	84.03	0.95	-0.09	-0.43
8882	2021-06-08	84.61	0.67	0.80	10,382,958	84.03	85.03	84.00	1.23	0.69	-0.01
8881	2021-06-07	83.94	1.05	1.27	10,472,267	82.94	84.25	82.85	1.69	1.21	0.11
8880	2021-06-04	82.89	1.80	2.22	14,522,991	81.42	83.96	81.37	3.18	1.81	0.06
8879	2021-06-03	81.09	0.82	1.02	11,693,178	79.80	81.46	79.65	2.27	1.62	0.41
8878	2021-06-02	80.27	0.70	0.88	10,124,613	79.70	80.93	79.53	1.76	0.72	-0.59
8877	2021-06-01	79.57	0.83	1.05	10,501,276	79.58	79.83	78.48	1.70	-0.01	0.16
8876	2021-05-28	78.74	0.24	-0.30	6,654,417	78.95	79.36	78.67	0.87	-0.27	1.07
8875	2021-05-27	78.98	0.28	-0.35	12,885,832	79.50	80.05	78.84	1.52	-0.65	-0.04
8874	2021-05-26	79.26	0.43	0.55	7,947,139	78.59	79.37	78.55	1.04	0.85	0.30
8873	2021-05-25	78.83	0.55	-0.69	7,028,241	79.62	79.68	78.65	1.29	-0.99	-0.30
8872	2021-05-24	79.38	0.35	0.44	6,989,967	79.49	79.88	79.14	0.93	-0.14	0.30
8871	2021-05-21	79.03	0.31	0.39	6,782,910	79.19	79.85	78.98	1.10	-0.20	0.58
8870	2021-05-20	78.72	0.02	-0.03	7,549,771	78.95	79.32	78.68	0.81	-0.29	0.60
8869	2021-05-19	78.74	0.05	0.06	8,231,308	77.81	78.76	77.55	1.56	1.20	0.27
8868	2021-05-18	78.69	0.39	-0.49	5,753,524	78.99	79.40	78.39	1.28	-0.38	-1.12
8867	2021-05-17	79.08	0.19	0.24	6,529,416	78.88	79.53	78.85	0.86	0.25	-0.11
8866	2021-05-14	78.89	0.75	0.96	8,513,685	78.12	79.05	78.12	1.19	0.99	-0.01
8865	2021-05-13	78.14	1.39	1.81	9,897,226	77.53	78.44	77.00	1.86	0.79	-0.03
8864	2021-05-12	76.75	0.94	-1.21	12,117,123	77.57	78.19	76.53	2.14	-1.06	1.02
8863	2021-05-11	77.69	2.46	-3.07	12,872,583	79.75	79.90	77.25	3.32	-2.58	-0.15
8862	2021-05-10	80.15	0.41	0.51	15,504,245	78.77	80.72	78.61	2.68	1.75	-0.50
8861	2021-05-06	79.74	0.55	0.69	13,999,040	79.18	79.96	78.56	1.77	0.71	-1.22
8860	2021-05-05	79.19	0.66	0.84	10,650,760	78.97	79.83	78.42	1.79	0.28	-0.01
8859	2021-05-04	78.53	1.20	1.55	13,810,498	77.07	78.70	76.95	2.27	1.89	0.56
8858	2021-05-03	77.33	1.54	2.03	14,814,782	76.28	77.48	76.08	1.84	1.38	-0.34
8857	2021-04-30	75.79	0.08	-0.11	7,177,207	75.56	75.92	75.19	0.97	0.30	0.65
8856	2021-04-29	75.87	1.10	1.47	7,848,863	75.38	75.90	74.64	1.67	0.65	-0.41
8855	2021-04-28	74.77	0.45	-0.60	5,326,945	75.16	75.27	74.66	0.81	-0.52	0.82
8854	2021-04-27	75.22	0.72	0.97	8,360,901	74.39	75.43	74.22	1.63	1.12	-0.08
8853	2021-04-26	74.50	0.47	-0.63	8,531,750	74.97	75.04	74.20	1.12	-0.63	-0.15
8852	2021-04-23	74.97	0.10	0.13	9,535,045	74.29	75.00	73.85	1.55	0.92	0.00
8851	2021-04-22	74.87	1.79	-2.33	15,139,816	76.11	76.48	74.75	2.27	-1.63	-0.77
8850	2021-04-21	76.66	2.58	-3.26	16,695,016	78.79	79.34	76.54	3.55	-2.70	-0.72
8849	2021-04-20	79.24	0.49	0.62	11,450,773	78.70	79.42	78.65	0.98	0.69	-0.57
8848	2021-04-19	78.75	0.20	-0.25	17,913,521	78.81	80.21	78.34	2.37	-0.08	-0.06
8847	2021-04-16	78.95	0.66	0.84	13,226,734	77.00	78.55	76.83	2.23	2.53	-0.18
8846	2021-04-15	78.29	1.47	1.91	13,226,734	77.00	78.55	76.83	2.23	1.68	-1.65
8845	2021-04-14	76.82	0.15	0.20	10,858,549	77.04	77.36	76.52	1.09	-0.29	0.23
8844	2021-04-13	76.67	0.55	0.72	13,141,701	76.16	77.01	75.90	1.46	0.67	0.48
8843	2021-04-12	76.12	0.54	0.71	10,462,128	75.25	76.18	75.20	1.30	1.16	0.05
8842	2021-04-09	75.58	0.30	0.40	12,357,702	75.35	75.68	74.90	1.04	0.31	-0.44
8841	2021-04-08	75.28	1.21	1.63	13,244,108	74.27	75.53	74.15	1.86	1.36	0.09
8840	2021-04-07	74.07	0.21	-0.28	12,355,708,000	73.60	74.18	73.45	0.99	0.64	0.27
8839	2021-04-06	74.28	0.12	0.16	1,039,515,648	73.62	74.65	73.16	2.02	0.90	-0.92
8838	2021-04-05	74.16	2.35	3.27	1,075,209,856	72.19	74.89	72.06	3.92	2.73	-0.73
8837	2021-04-01	71.81	1.64	2.34	1,070,721,920	70.46	71.83	70.33	2.13	1.92	0.53
8836	2021-03-31	70.17	0.38	-0.54	3,200,421,888	70.70	71.10	69.91	1.68	-0.75	0.41
8835	2021-03-30	70.55	0.58	-0.82	3,205,790,336	70.83	71.05	69.95	1.55	-0.40	0.21
8834	2021-03-29	71.13	0.88	1.25	1,063,339,904	70.21	72.33	70.17	3.08	1.31	-0.42
8833	2021-03-26	70.25	1.62	2.36	12,610,903	68.57	70.37	68.28	3.05	2.45	-0.06
8832	2021-03-25	68.63	1.80	2.69	12,656,300	66.96	68.73	66.76	2.94	2.49	-0.09
8831	2021-03-24	66.83	0.44	-0.65	10,097,298	67.11	67.40	66.74	0.98	-0.42	0.19
8830	2021-03-23	67.27	0.95	1.43	3,979,874	66.33	67.91	66.33	2.38	1.42	-0.24
8829	2021-03-22	66.32	0.06	0.09	9,405,393	66.22	66.52	65.86	1.00	0.15	0.02
8828	2021-03-19	66.26	0.48	-0.72	30,234,507	66.79	66.83	65.96	1.30	-0.79	-0.06
8827	2021-03-18	66.74	0.52	0.79	13,741,138	66.47	67.00	66.09	1.37	0.41	0.07
8826	2021-03-17	66.22	0.63	-0.94	11,260,540	66.80	66.85	66.16	1.03	-0.87	0.38
8825	2021-03-16	66.85	0.88	-1.30	13,847,217	68.00	68.07	66.68	2.04	-1.69	-0.07
8824	2021-03-15	67.73	0.57	0.85	8,914,131	66.95	67.78	66.90	1.31	1.17	0.40
8823	2021-03-12	67.16	0.25	-0.37	11,070,837	66.96	67.87	66.45	2.12	0.30	-0.31
8822	2021-03-11	67.41	4.71	-6.53	36,189,603	67.65	68.10	65.43	3.95	-0.35	-0.67
8821	2021-03-10	72.12	0.52	-0.72	18,220,734	73.50	73.62	71.50	2.88	-1.88	-6.20
8820	2021-03-09	72.64	0.48	0.67	16,593,432	72.40	73.22	72.00	1.69	0.33	1.18
8819	2021-03-08	72.16	2.19	3.13	21,907,086	70.47	72.93	70.10	4.02	2.40	0.33
8818	2021-03-05	69.97	4.36	6.65	33,501,621	67.31	71.72	67.31	6.55	3.95	0.71
8817	2021-03-04	65.61	1.30	-1.94	19,792,530	66.68	67.31	65.31	3.00	-1.60	2.59
8816	2021-03-03	66.91	0.25	0.38	15,827,073	66.25	67.53	66.20	2.01	1.00	-0.34

ORCL Investment Calculator

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

Ticker:

ORCL

Date start:

1986-03-12 open

Date end:

2023-02-23 close

Duration:

36 years 357 days

Trading days:

9,314

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1986-03-12 open

1,000.00

Shares bought: 15,804.78

Stock price: 0.06

SELL

Value on 2023-02-23 close

1,502,402.33

Dividends (47)

6.82%

+102,414.97

Stock growth

93.18%

+1,398,987.36

NET: +1,501,402.33

Total ROI: +150,140.23% (1,502.40x)

Annualised: +21.87% (1.22x)

Dividends ROI: +10,241.50% (103.41x)

Dividend Yield: +13.37% (1.13x)

Stock price: 88.58

Duration: 36 years 357 days

Trading days: 9,314

SELL

Value on 2023-02-23 close

1,399,987.36

NET: +1,398,987.36

ROI: +139,898.74% (1,399.99x)

Annualised: +21.64% (1.22x)

Stock price: 88.58

Duration: 36 years 357 days

Trading days: 9,314

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

ORCL Monthly statistics

This section shows monthly performance of ORCL stock.
There are 444 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	91.21 2023-02-02	85.98 2023-02-22	88.37 2023-02-01	88.58 2023-02-23	0.24	3.21	-2.70
2023 January	20	90.47 2023-01-26	82.26 2023-01-03	82.47 2023-01-03	88.46 2023-01-31	7.26	9.70	-0.25
2022 December	21	85.58 2022-12-13	78.06 2022-12-06	83.05 2022-12-01	81.74 2022-12-30	-1.58	3.05	-6.01
2022 November	21	83.49 2022-11-25	74.05 2022-11-03	78.60 2022-11-01	83.03 2022-11-30	5.64	6.22	-5.79
2022 October	21	78.33 2022-10-31	60.81 2022-10-03	60.99 2022-10-03	78.07 2022-10-31	28.00	28.43	-0.30
2022 September	21	79.41 2022-09-13	60.78 2022-09-29	74.12 2022-09-01	61.07 2022-09-30	-17.61	7.14	-18.00
2022 August	23	79.88 2022-08-18	73.46 2022-08-30	77.18 2022-08-01	74.15 2022-08-31	-3.93	3.50	-4.82
2022 July	20	78.16 2022-07-29	68.23 2022-07-14	69.85 2022-07-01	77.84 2022-07-29	11.44	11.90	-2.32
2022 June	21	74.84 2022-06-06	63.76 2022-06-13	73.02 2022-06-01	69.87 2022-06-30	-4.31	2.49	-12.68
2022 May	21	75.35 2022-05-04	66.72 2022-05-19	73.93 2022-05-02	71.92 2022-05-31	-2.72	1.92	-9.75
2022 April	21	84.52 2022-04-05	73.15 2022-04-29	83.04 2022-04-01	73.40 2022-04-29	-11.61	1.78	-11.91
2022 March	23	84.50 2022-03-29	73.13 2022-03-08	75.98 2022-03-01	82.73 2022-03-31	8.88	11.21	-3.75
2022 February	20	83.78 2022-02-10	70.23 2022-02-24	81.40 2022-02-01	75.97 2022-02-28	-6.67	2.92	-13.72
2022 January	20	89.58 2022-01-04	78.57 2022-01-28	87.33 2022-01-03	81.16 2022-01-31	-7.07	2.58	-10.03
2021 December	22	106.31 2021-12-10	87.18 2021-12-31	91.69 2021-12-01	87.21 2021-12-31	-4.89	15.95	-4.92
2021 November	21	96.96 2021-11-19	90.61 2021-11-30	96.00 2021-11-01	90.74 2021-11-30	-5.48	1.00	-5.61
2021 October	21	98.95 2021-10-25	87.60 2021-10-01	87.76 2021-10-01	95.94 2021-10-29	9.32	12.75	-0.18
2021 September	21	92.27 2021-09-28	84.73 2021-09-14	89.26 2021-09-01	87.13 2021-09-30	-2.39	3.37	-5.08
2021 August	22	91.78 2021-08-17	87.09 2021-08-02	87.73 2021-08-02	89.13 2021-08-31	1.60	4.62	-0.73
2021 July	21	91.20 2021-07-23	77.91 2021-07-01	77.98 2021-07-01	87.14 2021-07-30	11.75	16.95	-0.09
2021 June	22	85.03 2021-06-08	75.90 2021-06-16	79.58 2021-06-01	77.84 2021-06-30	-2.19	6.85	-4.62
2021 May	19	80.72 2021-05-10	76.08 2021-05-03	76.28 2021-05-03	78.74 2021-05-28	3.22	5.82	-0.26
2021 April	21	80.21 2021-04-19	70.33 2021-04-01	70.46 2021-04-01	75.79 2021-04-30	7.56	13.84	-0.18
2021 March	23	73.62 2021-03-10	64.77 2021-03-01	64.95 2021-03-01	70.17 2021-03-31	8.04	13.35	-0.28
2021 February	19	66.36 2021-02-25	60.74 2021-02-01	60.92 2021-02-01	64.51 2021-02-26	5.89	8.93	-0.30
2021 January	19	64.70 2021-01-04	59.74 2021-01-22	64.69 2021-01-04	60.43 2021-01-29	-6.59	0.02	-7.65
2020 December	22	66.20 2020-12-23	58.01 2020-12-01	58.20 2020-12-01	64.69 2020-12-31	11.15	13.75	-0.33
2020 November	20	59.08 2020-11-09	55.56 2020-11-19	56.44 2020-11-02	57.72 2020-11-30	2.27	4.68	-1.56
2020 October	22	61.83 2020-10-12	55.14 2020-10-29	60.17 2020-10-01	56.11 2020-10-30	-6.75	2.76	-8.36
2020 September	21	62.60 2020-09-21	54.87 2020-09-08	57.37 2020-09-01	59.70 2020-09-30	4.06	9.12	-4.36
2020 August	21	58.45 2020-08-27	53.66 2020-08-17	55.78 2020-08-03	57.22 2020-08-31	2.58	4.79	-3.80
2020 July	22	57.84 2020-07-15	54.33 2020-07-31	54.69 2020-07-01	55.45 2020-07-31	1.39	5.76	-0.66
2020 June	22	55.97 2020-06-23	50.91 2020-06-15	53.28 2020-06-01	55.27 2020-06-30	3.73	5.05	-4.45
2020 May	20	54.15 2020-05-28	50.86 2020-05-14	52.38 2020-05-01	53.77 2020-05-29	2.65	3.38	-2.90
2020 April	21	54.72 2020-04-17	46.04 2020-04-01	46.55 2020-04-01	52.97 2020-04-30	13.79	17.55	-1.10
2020 March	22	51.84 2020-03-03	39.71 2020-03-12	49.73 2020-03-02	48.33 2020-03-31	-2.82	4.24	-20.15
2020 February	19	55.89 2020-02-12	47.90 2020-02-28	52.73 2020-02-03	49.46 2020-02-28	-6.20	5.99	-9.16
2020 January	21	55.69 2020-01-17	52.28 2020-01-30	53.27 2020-01-02	52.45 2020-01-31	-1.54	4.54	-1.86
2019 December	21	56.66 2019-12-12	52.55 2019-12-31	56.23 2019-12-02	52.98 2019-12-31	-5.78	0.76	-6.54
2019 November	20	57.06 2019-11-22	54.55 2019-11-01	54.81 2019-11-01	56.14 2019-11-29	2.43	4.11	-0.47
2019 October	23	57.33 2019-10-11	52.68 2019-10-02	55.04 2019-10-01	54.49 2019-10-31	-1.00	4.16	-4.29
2019 September	20	56.29 2019-09-11	51.55 2019-09-03	51.94 2019-09-03	55.03 2019-09-30	5.95	8.38	-0.75
2019 August	22	56.85 2019-08-01	51.25 2019-08-23	56.30 2019-08-01	52.06 2019-08-30	-7.53	0.98	-8.97
2019 July	22	60.50 2019-07-10	55.62 2019-07-31	57.15 2019-07-01	56.30 2019-07-31	-1.49	5.86	-2.68
2019 June	20	57.47 2019-06-20	49.89 2019-06-03	50.56 2019-06-03	56.97 2019-06-28	12.68	13.67	-1.33
2019 May	22	55.42 2019-05-01	50.51 2019-05-31	55.32 2019-05-01	50.60 2019-05-31	-8.53	0.18	-8.69
2019 April	21	55.53 2019-04-24	53.33 2019-04-08	53.88 2019-04-01	55.33 2019-04-30	2.69	3.06	-1.02
2019 March	21	54.38 2019-03-19	51.00 2019-03-15	52.50 2019-03-01	53.71 2019-03-29	2.30	3.58	-2.86
2019 February	19	53.03 2019-02-25	49.82 2019-02-08	50.52 2019-02-01	52.13 2019-02-28	3.19	4.97	-1.39
2019 January	21	50.50 2019-01-31	44.41 2019-01-03	44.48 2019-01-02	50.23 2019-01-31	12.93	13.53	-0.16
2018 December	19	50.22 2018-12-04	42.40 2018-12-26	49.44 2018-12-03	45.15 2018-12-31	-8.68	1.58	-14.24
2018 November	21	51.45 2018-11-16	46.79 2018-11-27	48.96 2018-11-01	48.76 2018-11-30	-0.41	5.09	-4.43
2018 October	23	51.99 2018-10-01	46.34 2018-10-29	51.22 2018-10-01	48.84 2018-10-31	-4.65	1.50	-9.53
2018 September	19	52.11 2018-09-26	47.33 2018-09-07	48.36 2018-09-04	51.56 2018-09-28	6.62	7.75	-2.13
2018 August	23	49.70 2018-08-27	46.63 2018-08-02	47.91 2018-08-01	48.58 2018-08-31	1.40	3.74	-2.67
2018 July	21	49.17 2018-07-26	43.77 2018-07-02	43.96 2018-07-02	47.68 2018-07-31	8.46	11.85	-0.43
2018 June	21	48.67 2018-06-13	42.57 2018-06-20	47.08 2018-06-01	44.06 2018-06-29	-6.41	3.38	-9.58
2018 May	22	47.54 2018-05-22	44.49 2018-05-03	45.39 2018-05-01	46.72 2018-05-31	2.93	4.74	-1.98
2018 April	21	47.29 2018-04-18	44.04 2018-04-04	45.65 2018-04-02	45.67 2018-04-30	0.04	3.59	-3.53
2018 March	21	53.48 2018-03-13	44.51 2018-03-28	50.96 2018-03-01	45.75 2018-03-29	-10.22	4.95	-12.66
2018 February	19	51.98 2018-02-01	45.92 2018-02-09	51.36 2018-02-01	50.67 2018-02-28	-1.34	1.21	-10.59
2018 January	21	52.79 2018-01-29	46.17 2018-01-02	47.57 2018-01-02	51.59 2018-01-31	8.45	10.97	-2.94
2017 December	20	50.71 2017-12-12	47.00 2017-12-15	49.05 2017-12-01	47.28 2017-12-29	-3.61	3.38	-4.18
2017 November	21	51.17 2017-11-01	48.20 2017-11-29	51.10 2017-11-01	49.06 2017-11-30	-3.99	0.14	-5.68
2017 October	22	51.28 2017-10-31	48.00 2017-10-10	48.72 2017-10-02	50.90 2017-10-31	4.47	5.25	-1.48
2017 September	20	53.14 2017-09-14	47.64 2017-09-25	50.35 2017-09-01	48.35 2017-09-29	-3.97	5.54	-5.38
2017 August	23	50.52 2017-08-31	47.98 2017-08-11	50.15 2017-08-01	50.33 2017-08-31	0.36	0.74	-4.33
2017 July	20	51.36 2017-07-27	48.77 2017-07-06	50.05 2017-07-03	49.93 2017-07-31	-0.24	2.62	-2.56
2017 June	22	51.85 2017-06-22	43.74 2017-06-12	45.52 2017-06-01	50.14 2017-06-30	10.15	13.91	-3.91
2017 May	22	45.78 2017-05-05	43.60 2017-05-18	45.01 2017-05-01	45.39 2017-05-31	0.84	1.71	-3.13
2017 April	19	45.05 2017-04-03	43.76 2017-04-11	44.68 2017-04-03	44.96 2017-04-28	0.63	0.83	-2.06
2017 March	23	46.99 2017-03-16	42.25 2017-03-09	42.75 2017-03-01	44.61 2017-03-31	4.35	9.92	-1.17
2017 February	19	43.26 2017-02-27	39.68 2017-02-02	40.22 2017-02-01	42.59 2017-02-28	5.89	7.56	-1.34
2017 January	20	40.39 2017-01-27	38.30 2017-01-03	38.45 2017-01-03	40.11 2017-01-31	4.32	5.05	-0.39
2016 December	21	41.14 2016-12-15	37.64 2016-12-02	40.11 2016-12-01	38.45 2016-12-30	-4.14	2.57	-6.16
2016 November	21	40.74 2016-11-29	37.98 2016-11-02	38.58 2016-11-01	40.19 2016-11-30	4.17	5.60	-1.56
2016 October	21	39.34 2016-10-05	37.62 2016-10-13	39.20 2016-10-03	38.42 2016-10-31	-1.99	0.36	-4.03
2016 September	21	41.42 2016-09-02	38.71 2016-09-16	40.98 2016-09-01	39.28 2016-09-30	-4.15	1.07	-5.54
2016 August	23	41.64 2016-08-23	40.58 2016-08-02	40.91 2016-08-01	41.22 2016-08-31	0.76	1.78	-0.81
2016 July	20	41.91 2016-07-15	40.02 2016-07-06	40.78 2016-07-01	41.04 2016-07-29	0.64	2.77	-1.86
2016 June	22	41.16 2016-06-30	38.08 2016-06-16	40.06 2016-06-01	40.93 2016-06-30	2.17	2.75	-4.94
2016 May	21	40.43 2016-05-02	38.56 2016-05-19	39.90 2016-05-02	40.20 2016-05-31	0.75	1.33	-3.36
2016 April	21	41.49 2016-04-19	39.37 2016-04-29	40.68 2016-04-01	39.86 2016-04-29	-2.02	1.99	-3.22
2016 March	22	42.00 2016-03-21	37.04 2016-03-01	37.15 2016-03-01	40.91 2016-03-31	10.12	13.06	-0.30
2016 February	20	37.65 2016-02-26	34.47 2016-02-11	35.90 2016-02-01	36.78 2016-02-29	2.45	4.87	-3.98
2016 January	19	36.31 2016-01-29	33.13 2016-01-20	36.01 2016-01-04	36.31 2016-01-29	0.83	0.83	-8.00
2015 December	22	39.39 2015-12-02	36.10 2015-12-21	39.09 2015-12-01	36.53 2015-12-31	-6.55	0.77	-7.65
2015 November	20	40.64 2015-11-06	37.22 2015-11-13	39.05 2015-11-02	38.97 2015-11-30	-0.20	4.07	-4.69
2015 October	22	39.04 2015-10-30	35.64 2015-10-02	36.23 2015-10-01	38.84 2015-10-30	7.20	7.76	-1.63
2015 September	21	38.52 2015-09-16	35.24 2015-09-29	36.33 2015-09-01	36.12 2015-09-30	-0.58	6.03	-3.00
2015 August	21	40.05 2015-08-10	35.14 2015-08-24	39.95 2015-08-03	37.09 2015-08-31	-7.16	0.25	-12.04
2015 July	22	41.02 2015-07-16	38.44 2015-07-28	40.61 2015-07-01	39.94 2015-07-31	-1.65	1.01	-5.34
2015 June	22	45.24 2015-06-17	40.11 2015-06-30	43.84 2015-06-01	40.30 2015-06-30	-8.07	3.19	-8.51
2015 May	20	44.85 2015-05-04	43.00 2015-05-06	43.44 2015-05-01	43.49 2015-05-29	0.12	3.25	-1.01
2015 April	21	44.90 2015-04-29	42.21 2015-04-06	42.99 2015-04-01	43.62 2015-04-30	1.47	4.44	-1.81
2015 March	22	44.94 2015-03-18	41.26 2015-03-12	43.81 2015-03-02	43.15 2015-03-31	-1.51	2.58	-5.82
2015 February	19	44.37 2015-02-19	41.56 2015-02-02	42.21 2015-02-02	43.82 2015-02-27	3.81	5.12	-1.54
2015 January	20	45.33 2015-01-22	41.82 2015-01-30	45.02 2015-01-02	41.89 2015-01-30	-6.95	0.69	-7.11
2014 December	22	46.71 2014-12-24	39.92 2014-12-12	42.01 2014-12-01	44.97 2014-12-31	7.05	11.19	-4.98
2014 November	19	42.51 2014-11-28	38.76 2014-11-03	39.02 2014-11-03	42.41 2014-11-28	8.69	8.94	-0.67
2014 October	23	39.24 2014-10-06	35.82 2014-10-20	38.32 2014-10-01	39.05 2014-10-31	1.91	2.40	-6.52
2014 September	21	42.09 2014-09-04	38.14 2014-09-30	41.60 2014-09-02	38.28 2014-09-30	-7.98	1.18	-8.32
2014 August	21	42.04 2014-08-25	39.53 2014-08-04	40.19 2014-08-01	41.53 2014-08-29	3.33	4.60	-1.64
2014 July	22	41.36 2014-07-03	39.86 2014-07-17	40.41 2014-07-01	40.39 2014-07-31	-0.05	2.35	-1.36
2014 June	21	43.19 2014-06-19	39.93 2014-06-20	41.96 2014-06-02	40.53 2014-06-30	-3.41	2.93	-4.84
2014 May	21	42.35 2014-05-27	40.49 2014-05-07	40.72 2014-05-01	42.02 2014-05-30	3.19	4.00	-0.56
2014 April	21	42.00 2014-04-01	38.97 2014-04-11	41.04 2014-04-01	40.88 2014-04-30	-0.39	2.34	-5.04
2014 March	21	41.43 2014-03-31	37.38 2014-03-24	38.72 2014-03-03	40.91 2014-03-31	5.66	7.00	-3.46
2014 February	19	39.37 2014-02-28	35.44 2014-02-04	37.09 2014-02-03	39.11 2014-02-28	5.45	6.15	-4.45
2014 January	21	38.77 2014-01-16	36.49 2014-01-27	37.78 2014-01-02	36.90 2014-01-31	-2.33	2.62	-3.41
2013 December	21	38.34 2013-12-31	33.22 2013-12-13	35.37 2013-12-02	38.26 2013-12-31	8.17	8.40	-6.08
2013 November	20	35.42 2013-11-29	33.41 2013-11-05	33.70 2013-11-01	35.29 2013-11-29	4.72	5.10	-0.86
2013 October	23	33.95 2013-10-30	32.00 2013-10-09	33.20 2013-10-01	33.50 2013-10-31	0.90	2.26	-3.61
2013 September	20	34.34 2013-09-23	31.82 2013-09-03	32.17 2013-09-03	33.17 2013-09-30	3.11	6.75	-1.09
2013 August	22	33.65 2013-08-14	31.56 2013-08-29	32.62 2013-08-01	31.86 2013-08-30	-2.33	3.16	-3.25
2013 July	22	32.75 2013-07-31	29.95 2013-07-02	30.89 2013-07-01	32.35 2013-07-31	4.73	6.02	-3.04
2013 June	20	34.75 2013-06-04	29.86 2013-06-26	33.85 2013-06-03	30.71 2013-06-28	-9.28	2.66	-11.79
2013 May	22	35.32 2013-05-21	32.72 2013-05-01	32.75 2013-05-01	33.78 2013-05-31	3.15	7.85	-0.09
2013 April	22	33.95 2013-04-10	31.67 2013-04-19	32.36 2013-04-01	32.78 2013-04-30	1.30	4.91	-2.13
2013 March	20	36.43 2013-03-15	31.16 2013-03-25	34.12 2013-03-01	32.33 2013-03-28	-5.25	6.77	-8.68
2013 February	19	36.31 2013-02-01	34.06 2013-02-27	35.87 2013-02-01	34.24 2013-02-28	-4.54	1.23	-5.05
2013 January	21	35.88 2013-01-30	33.93 2013-01-02	34.08 2013-01-02	35.51 2013-01-31	4.20	5.28	-0.44
2012 December	20	34.35 2012-12-19	31.31 2012-12-05	32.37 2012-12-03	33.32 2012-12-31	2.93	6.12	-3.27
2012 November	21	32.24 2012-11-30	29.52 2012-11-14	31.20 2012-11-01	32.18 2012-11-30	3.14	3.33	-5.38
2012 October	21	32.09 2012-10-05	30.31 2012-10-22	31.71 2012-10-01	31.08 2012-10-31	-1.99	1.20	-4.42
2012 September	19	33.29 2012-09-21	30.57 2012-09-26	31.63 2012-09-04	31.46 2012-09-28	-0.54	5.25	-3.35
2012 August	23	32.30 2012-08-17	29.74 2012-08-02	30.34 2012-08-01	31.65 2012-08-31	4.32	6.46	-1.98
2012 July	21	31.11 2012-07-19	28.61 2012-07-12	29.53 2012-07-02	30.20 2012-07-31	2.27	5.35	-3.12
2012 June	21	29.71 2012-06-29	25.84 2012-06-04	25.98 2012-06-01	29.70 2012-06-29	14.32	14.36	-0.54
2012 May	22	29.82 2012-05-03	25.33 2012-05-18	29.45 2012-05-01	26.47 2012-05-31	-10.12	1.26	-13.99
2012 April	20	29.70 2012-04-03	28.04 2012-04-11	29.12 2012-04-02	29.40 2012-04-30	0.96	1.99	-3.71
2012 March	22	31.15 2012-03-21	28.52 2012-03-23	29.40 2012-03-01	29.16 2012-03-30	-0.82	5.95	-2.99
2012 February	20	29.54 2012-02-24	27.92 2012-02-15	28.48 2012-02-01	29.25 2012-02-29	2.70	3.72	-1.97
2012 January	20	28.95 2012-01-20	25.55 2012-01-04	26.33 2012-01-03	28.21 2012-01-31	7.14	9.95	-2.96
2011 December	21	32.24 2011-12-05	24.91 2011-12-21	31.40 2011-12-01	25.65 2011-12-30	-18.31	2.68	-20.67
2011 November	21	33.76 2011-11-08	28.61 2011-11-25	31.96 2011-11-01	31.35 2011-11-30	-1.91	5.63	-10.48
2011 October	21	33.81 2011-10-27	27.00 2011-10-04	28.59 2011-10-03	32.77 2011-10-31	14.62	18.26	-5.56
2011 September	21	30.96 2011-09-21	25.71 2011-09-06	28.03 2011-09-01	28.74 2011-09-30	2.53	10.45	-8.28
2011 August	23	31.21 2011-08-01	24.72 2011-08-18	30.97 2011-08-01	28.07 2011-08-31	-9.36	0.77	-20.18
2011 July	20	34.13 2011-07-07	30.26 2011-07-29	32.89 2011-07-01	30.58 2011-07-29	-7.02	3.77	-8.00
2011 June	22	34.30 2011-06-01	30.65 2011-06-16	34.23 2011-06-01	32.91 2011-06-30	-3.86	0.20	-10.46
2011 May	21	36.50 2011-05-03	32.92 2011-05-24	35.84 2011-05-02	34.22 2011-05-31	-4.52	1.84	-8.15
2011 April	20	36.05 2011-04-29	33.08 2011-04-12	33.70 2011-04-01	35.96 2011-04-29	6.71	6.97	-1.84
2011 March	23	34.10 2011-03-25	29.62 2011-03-16	33.02 2011-03-01	33.43 2011-03-31	1.24	3.27	-10.30
2011 February	19	33.71 2011-02-18	31.64 2011-02-24	32.17 2011-02-01	32.90 2011-02-28	2.27	4.79	-1.65
2011 January	20	33.30 2011-01-28	30.80 2011-01-10	31.59 2011-01-03	32.03 2011-01-31	1.39	5.41	-2.50
2010 December	22	32.27 2010-12-17	27.41 2010-12-01	27.54 2010-12-01	31.30 2010-12-31	13.65	17.18	-0.47
2010 November	21	29.82 2010-11-04	26.81 2010-11-30	29.52 2010-11-01	27.05 2010-11-30	-8.37	1.02	-9.18
2010 October	21	29.71 2010-10-29	26.89 2010-10-04	27.18 2010-10-01	29.38 2010-10-29	8.09	9.31	-1.07
2010 September	21	27.63 2010-09-17	22.10 2010-09-01	22.15 2010-09-01	26.85 2010-09-30	21.22	24.74	-0.23
2010 August	22	24.59 2010-08-09	21.66 2010-08-31	23.87 2010-08-02	21.84 2010-08-31	-8.50	3.02	-9.26
2010 July	21	24.68 2010-07-27	21.24 2010-07-01	21.46 2010-07-01	23.64 2010-07-30	10.16	15.00	-1.03
2010 June	22	23.66 2010-06-21	21.30 2010-06-08	22.42 2010-06-01	21.46 2010-06-30	-4.28	5.53	-5.00
2010 May	20	26.15 2010-05-03	21.55 2010-05-21	26.05 2010-05-03	22.57 2010-05-28	-13.36	0.38	-17.27
2010 April	21	26.63 2010-04-13	25.19 2010-04-01	25.78 2010-04-01	25.87 2010-04-30	0.35	3.30	-2.29
2010 March	23	26.25 2010-03-25	24.28 2010-03-04	24.60 2010-03-01	25.71 2010-03-31	4.51	6.71	-1.30
2010 February	19	24.98 2010-02-22	22.83 2010-02-11	23.36 2010-02-01	24.65 2010-02-26	5.52	6.93	-2.27
2010 January	19	25.64 2010-01-15	22.98 2010-01-29	24.66 2010-01-04	23.06 2010-01-29	-6.49	3.97	-6.81
2009 December	22	25.11 2009-12-29	21.62 2009-12-09	22.16 2009-12-01	24.53 2009-12-31	10.69	13.31	-2.44
2009 November	20	22.89 2009-11-16	20.65 2009-11-04	21.06 2009-11-02	22.08 2009-11-30	4.84	8.69	-1.95
2009 October	22	22.49 2009-10-19	20.10 2009-10-01	20.73 2009-10-01	21.10 2009-10-30	1.78	8.49	-3.04
2009 September	21	22.95 2009-09-11	20.65 2009-09-30	21.77 2009-09-01	20.84 2009-09-30	-4.27	5.42	-5.14
2009 August	21	22.61 2009-08-28	21.03 2009-08-11	22.32 2009-08-03	21.88 2009-08-31	-1.97	1.30	-5.78
2009 July	22	22.48 2009-07-24	19.79 2009-07-08	21.63 2009-07-01	22.13 2009-07-31	2.31	3.93	-8.51
2009 June	22	21.75 2009-06-30	19.47 2009-06-12	19.75 2009-06-01	21.42 2009-06-30	8.46	10.13	-1.42
2009 May	20	19.60 2009-05-29	17.97 2009-05-13	19.35 2009-05-01	19.59 2009-05-29	1.24	1.29	-7.13
2009 April	21	20.28 2009-04-27	17.73 2009-04-20	17.86 2009-04-01	19.34 2009-04-30	8.29	13.55	-0.73
2009 March	22	18.68 2009-03-26	13.80 2009-03-09	15.21 2009-03-02	18.07 2009-03-31	18.80	22.81	-9.27
2009 February	19	18.09 2009-02-10	15.41 2009-02-27	16.60 2009-02-02	15.54 2009-02-27	-6.39	8.98	-7.17
2009 January	20	18.70 2009-01-06	15.87 2009-01-15	17.64 2009-01-02	16.83 2009-01-30	-4.59	6.01	-10.03
2008 December	22	18.16 2008-12-19	15.17 2008-12-05	15.71 2008-12-01	17.73 2008-12-31	12.86	15.60	-3.44
2008 November	19	19.00 2008-11-04	15.10 2008-11-21	18.11 2008-11-03	16.09 2008-11-28	-11.15	4.91	-16.62
2008 October	23	20.54 2008-10-03	15.28 2008-10-10	20.19 2008-10-01	18.29 2008-10-31	-9.41	1.73	-24.32
2008 September	21	22.37 2008-09-02	15.00 2008-09-19	22.30 2008-09-02	20.31 2008-09-30	-8.92	0.31	-32.74
2008 August	21	23.62 2008-08-08	21.14 2008-08-04	21.58 2008-08-01	21.93 2008-08-29	1.62	9.45	-2.04
2008 July	22	21.90 2008-07-31	19.98 2008-07-15	20.79 2008-07-01	21.53 2008-07-31	3.56	5.34	-3.90
2008 June	21	23.57 2008-06-03	20.97 2008-06-27	22.77 2008-06-02	21.00 2008-06-30	-7.77	3.51	-7.91
2008 May	21	23.00 2008-05-29	20.70 2008-05-09	21.01 2008-05-01	22.84 2008-05-30	8.71	9.47	-1.48
2008 April	22	22.28 2008-04-24	19.72 2008-04-01	19.91 2008-04-01	20.85 2008-04-30	4.72	11.90	-0.95
2008 March	20	21.30 2008-03-26	18.20 2008-03-04	18.76 2008-03-03	19.56 2008-03-31	4.26	13.54	-2.99
2008 February	20	20.78 2008-02-01	18.18 2008-02-22	20.78 2008-02-01	18.80 2008-02-29	-9.53	0.00	-12.51
2008 January	21	23.11 2008-01-03	19.52 2008-01-23	22.55 2008-01-02	20.55 2008-01-31	-8.87	2.48	-13.44
2007 December	20	23.31 2007-12-27	19.68 2007-12-04	20.23 2007-12-03	22.58 2007-12-31	11.62	15.22	-2.72
2007 November	21	22.89 2007-11-06	19.06 2007-11-12	22.00 2007-11-01	20.18 2007-11-30	-8.27	4.05	-13.36
2007 October	23	23.00 2007-10-11	20.51 2007-10-22	21.64 2007-10-01	22.17 2007-10-31	2.45	6.28	-5.22
2007 September	19	22.17 2007-09-21	19.88 2007-09-17	20.24 2007-09-04	21.65 2007-09-28	6.97	9.54	-1.78
2007 August	23	20.48 2007-08-31	18.81 2007-08-16	18.93 2007-08-01	20.28 2007-08-31	7.13	8.19	-0.63
2007 July	21	20.98 2007-07-24	19.11 2007-07-31	19.88 2007-07-02	19.12 2007-07-31	-3.82	5.53	-3.87
2007 June	21	20.06 2007-06-28	18.72 2007-06-13	19.45 2007-06-01	19.71 2007-06-29	1.34	3.14	-3.75
2007 May	22	19.60 2007-05-31	18.48 2007-05-10	18.75 2007-05-01	19.38 2007-05-31	3.36	4.53	-1.44
2007 April	20	19.29 2007-04-27	17.99 2007-04-02	18.08 2007-04-02	18.80 2007-04-30	3.98	6.69	-0.50
2007 March	22	18.59 2007-03-23	15.97 2007-03-01	16.11 2007-03-01	18.13 2007-03-30	12.54	15.39	-0.87
2007 February	19	17.44 2007-02-02	16.00 2007-02-26	17.22 2007-02-01	16.43 2007-02-28	-4.59	1.28	-7.08
2007 January	20	17.98 2007-01-09	16.77 2007-01-22	17.22 2007-01-03	17.16 2007-01-31	-0.35	4.41	-2.61
2006 December	20	19.34 2006-12-04	16.93 2006-12-19	19.11 2006-12-01	17.14 2006-12-29	-10.31	1.20	-11.41
2006 November	21	19.75 2006-11-22	17.67 2006-11-03	18.56 2006-11-01	19.05 2006-11-30	2.64	6.41	-4.80
2006 October	22	19.25 2006-10-23	17.52 2006-10-03	17.91 2006-10-02	18.47 2006-10-31	3.13	7.48	-2.18
2006 September	20	18.29 2006-09-20	15.45 2006-09-01	15.80 2006-09-01	17.74 2006-09-29	12.28	15.76	-2.22
2006 August	23	15.95 2006-08-17	14.49 2006-08-04	14.90 2006-08-01	15.66 2006-08-31	5.10	7.05	-2.75
2006 July	20	15.29 2006-07-21	13.77 2006-07-13	14.61 2006-07-03	14.97 2006-07-31	2.46	4.65	-5.75
2006 June	22	15.07 2006-06-23	13.07 2006-06-14	14.14 2006-06-01	14.49 2006-06-30	2.48	6.58	-7.57
2006 May	22	14.96 2006-05-01	13.28 2006-05-18	14.61 2006-05-01	14.22 2006-05-31	-2.67	2.40	-9.10
2006 April	19	15.21 2006-04-27	13.62 2006-04-10	13.75 2006-04-03	14.59 2006-04-28	6.11	10.62	-0.95
2006 March	23	14.00 2006-03-22	12.49 2006-03-01	12.49 2006-03-01	13.69 2006-03-31	9.61	12.09	0.00
2006 February	19	12.80 2006-02-10	12.06 2006-02-06	12.41 2006-02-01	12.42 2006-02-28	0.08	3.14	-2.82
2006 January	20	13.15 2006-01-06	12.19 2006-01-24	12.23 2006-01-03	12.57 2006-01-31	2.78	7.52	-0.33
2005 December	21	12.95 2005-12-02	11.99 2005-12-16	12.68 2005-12-01	12.21 2005-12-30	-3.71	2.13	-5.44
2005 November	21	13.03 2005-11-11	11.75 2005-11-03	12.58 2005-11-01	12.60 2005-11-30	0.16	3.58	-6.60
2005 October	21	13.05 2005-10-25	11.85 2005-10-10	12.42 2005-10-03	12.68 2005-10-31	2.09	5.07	-4.59
2005 September	21	14.00 2005-09-13	12.00 2005-09-29	12.94 2005-09-01	12.40 2005-09-30	-4.17	8.19	-7.26
2005 August	23	13.69 2005-08-02	12.82 2005-08-31	13.67 2005-08-01	12.99 2005-08-31	-4.97	0.15	-6.22
2005 July	20	14.51 2005-07-19	12.99 2005-07-05	13.39 2005-07-01	13.57 2005-07-29	1.34	8.36	-2.99
2005 June	22	13.79 2005-06-29	12.28 2005-06-20	12.79 2005-06-01	13.20 2005-06-30	3.21	7.82	-3.99
2005 May	21	12.98 2005-05-26	11.48 2005-05-11	11.57 2005-05-02	12.80 2005-05-31	10.63	12.19	-0.78
2005 April	21	12.73 2005-04-04	11.25 2005-04-29	12.56 2005-04-01	11.56 2005-04-29	-7.96	1.35	-10.43
2005 March	22	13.80 2005-03-08	12.23 2005-03-29	13.03 2005-03-01	12.48 2005-03-31	-4.22	5.91	-6.14
2005 February	19	13.76 2005-02-01	12.59 2005-02-23	13.73 2005-02-01	12.95 2005-02-28	-5.68	0.22	-8.30
2005 January	20	14.01 2005-01-26	12.92 2005-01-04	13.88 2005-01-03	13.77 2005-01-31	-0.79	0.94	-6.92
2004 December	22	14.87 2004-12-13	12.66 2004-12-01	12.75 2004-12-01	13.72 2004-12-31	7.61	16.63	-0.71
2004 November	21	13.50 2004-11-10	12.51 2004-11-23	12.72 2004-11-01	12.74 2004-11-30	0.16	6.13	-1.65
2004 October	21	12.81 2004-10-29	11.51 2004-10-01	11.65 2004-10-01	12.66 2004-10-29	8.67	9.96	-1.20
2004 September	21	11.68 2004-09-21	9.86 2004-09-08	9.96 2004-09-01	11.28 2004-09-30	13.25	17.27	-1.00
2004 August	22	10.97 2004-08-04	9.78 2004-08-12	10.37 2004-08-02	9.97 2004-08-31	-3.86	5.79	-5.69
2004 July	21	11.96 2004-07-01	10.03 2004-07-26	11.85 2004-07-01	10.51 2004-07-30	-11.31	0.93	-15.36
2004 June	21	12.07 2004-06-30	10.85 2004-06-03	11.24 2004-06-01	11.93 2004-06-30	6.14	7.38	-3.47
2004 May	20	11.85 2004-05-13	11.15 2004-05-20	11.36 2004-05-03	11.40 2004-05-28	0.35	4.31	-1.85
2004 April	21	12.86 2004-04-05	11.22 2004-04-30	11.99 2004-04-01	11.25 2004-04-30	-6.17	7.26	-6.42
2004 March	23	13.28 2004-03-02	11.15 2004-03-22	13.11 2004-03-01	12.00 2004-03-31	-8.47	1.30	-14.95
2004 February	19	14.21 2004-02-19	12.86 2004-02-27	13.76 2004-02-02	12.87 2004-02-27	-6.47	3.27	-6.54
2004 January	20	15.51 2004-01-12	13.11 2004-01-02	13.25 2004-01-02	13.86 2004-01-30	4.60	17.06	-1.06
2003 December	22	13.43 2003-12-19	12.16 2003-12-01	12.17 2003-12-01	13.23 2003-12-31	8.71	10.35	-0.08
2003 November	19	12.88 2003-11-07	11.75 2003-11-21	12.06 2003-11-03	12.02 2003-11-28	-0.33	6.80	-2.57
2003 October	23	12.89 2003-10-09	11.35 2003-10-01	11.38 2003-10-01	11.97 2003-10-31	5.18	13.27	-0.26
2003 September	21	14.03 2003-09-03	11.21 2003-09-30	12.96 2003-09-02	11.25 2003-09-30	-13.19	8.26	-13.50
2003 August	21	12.89 2003-08-29	11.17 2003-08-08	11.90 2003-08-01	12.83 2003-08-29	7.82	8.32	-6.13
2003 July	22	13.09 2003-07-14	11.59 2003-07-21	12.04 2003-07-01	11.99 2003-07-31	-0.42	8.72	-3.74
2003 June	21	14.00 2003-06-13	12.00 2003-06-30	13.21 2003-06-02	12.01 2003-06-30	-9.08	5.98	-9.16
2003 May	21	13.40 2003-05-28	11.74 2003-05-01	11.85 2003-05-01	13.01 2003-05-30	9.79	13.08	-0.93
2003 April	21	12.51 2003-04-07	10.65 2003-04-01	10.88 2003-04-01	11.88 2003-04-30	9.19	14.98	-2.11
2003 March	21	12.45 2003-03-18	10.64 2003-03-12	12.20 2003-03-03	10.85 2003-03-31	-11.07	2.05	-12.79
2003 February	19	12.47 2003-02-20	11.26 2003-02-07	12.01 2003-02-03	11.96 2003-02-28	-0.42	3.83	-6.24
2003 January	21	13.36 2003-01-13	10.80 2003-01-02	10.94 2003-01-02	12.03 2003-01-31	9.96	22.12	-1.28
2002 December	21	12.73 2002-12-02	10.41 2002-12-18	12.36 2002-12-02	10.80 2002-12-31	-12.62	2.99	-15.78
2002 November	20	12.25 2002-11-29	8.97 2002-11-11	10.04 2002-11-01	12.15 2002-11-29	21.02	22.01	-10.66
2002 October	23	10.42 2002-10-28	7.65 2002-10-07	7.83 2002-10-01	10.19 2002-10-31	30.14	33.08	-2.30
2002 September	20	10.20 2002-09-11	7.30 2002-09-30	9.51 2002-09-03	7.86 2002-09-30	-17.35	7.26	-23.24
2002 August	22	11.22 2002-08-23	9.00 2002-08-05	9.90 2002-08-01	9.59 2002-08-30	-3.13	13.33	-9.09
2002 July	22	10.55 2002-07-17	8.36 2002-07-24	9.30 2002-07-01	10.01 2002-07-31	7.63	13.44	-10.11
2002 June	20	9.92 2002-06-28	7.25 2002-06-04	7.80 2002-06-03	9.47 2002-06-28	21.41	27.18	-7.05
2002 May	22	10.00 2002-05-17	7.50 2002-05-07	9.93 2002-05-01	7.92 2002-05-31	-20.24	0.70	-24.47
2002 April	22	12.89 2002-04-01	10.00 2002-04-30	12.60 2002-04-01	10.04 2002-04-30	-20.32	2.30	-20.63
2002 March	20	16.72 2002-03-01	12.44 2002-03-21	16.66 2002-03-01	12.80 2002-03-28	-23.17	0.36	-25.33
2002 February	19	17.03 2002-02-01	14.51 2002-02-19	16.78 2002-02-01	16.62 2002-02-28	-0.95	1.49	-13.53
2002 January	21	17.50 2002-01-17	13.80 2002-01-02	13.98 2002-01-02	17.26 2002-01-31	23.46	25.18	-1.29
2001 December	20	16.03 2001-12-06	13.32 2001-12-04	13.82 2001-12-03	13.81 2001-12-31	-0.07	15.99	-3.62
2001 November	21	16.28 2001-11-08	13.42 2001-11-01	13.59 2001-11-01	14.03 2001-11-30	3.24	19.79	-1.25
2001 October	23	15.48 2001-10-23	12.18 2001-10-01	12.47 2001-10-01	13.56 2001-10-31	8.74	24.14	-2.33
2001 September	15	13.06 2001-09-25	10.16 2001-09-21	12.53 2001-09-04	12.58 2001-09-28	0.40	4.23	-18.91
2001 August	23	18.85 2001-08-02	11.82 2001-08-30	18.36 2001-08-01	12.21 2001-08-31	-33.50	2.67	-35.62
2001 July	21	20.00 2001-07-27	17.46 2001-07-11	19.24 2001-07-02	18.08 2001-07-31	-6.03	3.95	-9.25
2001 June	21	20.02 2001-06-29	14.62 2001-06-18	15.50 2001-06-01	19.00 2001-06-29	22.58	29.16	-5.68
2001 May	22	18.52 2001-05-22	14.45 2001-05-30	16.32 2001-05-01	15.30 2001-05-31	-6.25	13.48	-11.46
2001 April	20	20.84 2001-04-20	13.00 2001-04-04	15.10 2001-04-02	16.16 2001-04-30	7.02	38.01	-13.91
2001 March	22	21.50 2001-03-01	13.50 2001-03-16	19.00 2001-03-01	14.63 2001-03-30	-23.00	13.16	-28.95
2001 February	19	30.69 2001-02-01	18.81 2001-02-28	29.25 2001-02-01	19.00 2001-02-28	-35.04	4.92	-35.69
2001 January	21	35.00 2001-01-19	25.25 2001-01-03	29.56 2001-01-02	29.13 2001-01-31	-1.45	18.40	-14.58
2000 December	20	33.13 2000-12-19	25.50 2000-12-01	26.38 2000-12-01	29.06 2000-12-29	10.16	25.59	-3.34
2000 November	21	33.19 2000-11-01	21.50 2000-11-30	32.81 2000-11-01	26.50 2000-11-30	-19.23	1.16	-34.47
2000 October	22	41.06 2000-10-02	30.25 2000-10-04	39.88 2000-10-02	33.00 2000-10-31	-17.25	2.96	-24.15
2000 September	20	46.47 2000-09-01	37.38 2000-09-18	46.10 2000-09-01	39.38 2000-09-29	-14.58	0.80	-18.92
2000 August	23	45.50 2000-08-31	35.81 2000-08-03	37.59 2000-08-01	45.47 2000-08-31	20.96	21.04	-4.74
2000 July	20	40.88 2000-07-03	35.53 2000-07-28	40.56 2000-07-03	37.59 2000-07-31	-7.32	0.79	-12.40
2000 June	22	43.81 2000-06-20	36.75 2000-06-01	36.97 2000-06-01	42.03 2000-06-30	13.69	18.50	-0.60
2000 May	22	40.94 2000-05-01	29.06 2000-05-24	39.94 2000-05-01	35.94 2000-05-31	-10.02	2.50	-27.24
2000 April	19	43.81 2000-04-10	30.09 2000-04-17	39.31 2000-04-03	39.97 2000-04-28	1.68	11.45	-23.45
2000 March	23	45.00 2000-03-28	33.94 2000-03-02	36.88 2000-03-01	39.03 2000-03-31	5.83	22.02	-7.97
2000 February	20	38.25 2000-02-28	25.00 2000-02-01	25.63 2000-02-01	37.13 2000-02-29	44.87	49.24	-2.46
2000 January	20	31.30 2000-01-03	23.31 2000-01-28	31.16 2000-01-03	24.98 2000-01-31	-19.83	0.45	-25.19
1999 December	22	28.34 1999-12-31	16.88 1999-12-01	17.11 1999-12-01	28.02 1999-12-31	63.76	65.63	-1.34
1999 November	21	19.55 1999-11-19	11.97 1999-11-01	12.03 1999-11-01	16.95 1999-11-30	40.90	62.51	-0.50
1999 October	21	12.19 1999-10-29	10.50 1999-10-21	11.17 1999-10-01	11.89 1999-10-29	6.45	9.13	-6.00
1999 September	21	11.73 1999-09-10	9.14 1999-09-01	9.16 1999-09-01	11.38 1999-09-30	24.24	28.06	-0.22
1999 August	22	9.94 1999-08-17	8.67 1999-08-18	9.45 1999-08-02	9.13 1999-08-31	-3.39	5.19	-8.25
1999 July	21	9.95 1999-07-16	8.70 1999-07-26	9.22 1999-07-01	9.52 1999-07-30	3.25	7.92	-5.64
1999 June	22	9.33 1999-06-30	6.22 1999-06-01	6.23 1999-06-01	9.28 1999-06-30	48.96	49.76	-0.16
1999 May	20	6.75 1999-05-20	5.64 1999-05-26	6.70 1999-05-03	6.20 1999-05-28	-7.46	0.75	-15.82
1999 April	21	7.31 1999-04-26	5.25 1999-04-07	6.72 1999-04-01	6.77 1999-04-30	0.74	8.78	-21.88
1999 March	23	9.91 1999-03-10	6.45 1999-03-24	9.36 1999-03-01	6.59 1999-03-31	-29.59	5.88	-31.09
1999 February	19	10.29 1999-02-02	8.25 1999-02-18	9.71 1999-02-01	9.31 1999-02-26	-4.12	5.97	-15.04
1999 January	19	9.35 1999-01-29	6.93 1999-01-05	7.27 1999-01-04	9.23 1999-01-29	26.96	28.61	-4.68
1998 December	22	7.48 1998-12-30	5.61 1998-12-01	5.61 1998-12-01	7.19 1998-12-31	28.16	33.33	0.00
1998 November	20	6.17 1998-11-23	4.93 1998-11-02	4.93 1998-11-02	5.71 1998-11-30	15.82	25.15	0.00
1998 October	22	4.96 1998-10-30	3.72 1998-10-08	4.74 1998-10-01	4.93 1998-10-30	4.01	4.64	-21.52
1998 September	21	4.92 1998-09-30	3.03 1998-09-01	3.33 1998-09-01	4.85 1998-09-30	45.65	47.75	-9.01
1998 August	21	4.54 1998-08-04	3.30 1998-08-31	4.41 1998-08-03	3.32 1998-08-31	-24.72	2.95	-25.17
1998 July	22	4.75 1998-07-21	3.77 1998-07-07	4.09 1998-07-01	4.42 1998-07-31	8.07	16.14	-7.82
1998 June	22	4.42 1998-06-05	3.68 1998-06-02	3.93 1998-06-01	4.09 1998-06-30	4.07	12.47	-6.36
1998 May	20	4.50 1998-05-11	3.91 1998-05-27	4.35 1998-05-01	3.94 1998-05-29	-9.43	3.45	-10.11
1998 April	21	5.31 1998-04-01	4.30 1998-04-29	5.29 1998-04-01	4.31 1998-04-30	-18.53	0.38	-18.71
1998 March	22	5.29 1998-03-27	4.02 1998-03-03	4.09 1998-03-02	5.26 1998-03-31	28.61	29.34	-1.71
1998 February	19	4.79 1998-02-09	3.94 1998-02-05	4.13 1998-02-02	4.10 1998-02-27	-0.73	15.98	-4.60
1998 January	20	3.98 1998-01-30	2.96 1998-01-12	3.73 1998-01-02	3.88 1998-01-30	4.02	6.70	-20.64
1997 December	22	5.42 1997-12-08	3.49 1997-12-23	5.38 1997-12-01	3.72 1997-12-31	-30.86	0.74	-35.13
1997 November	19	6.21 1997-11-05	5.29 1997-11-12	6.02 1997-11-03	5.55 1997-11-28	-7.81	3.16	-12.13
1997 October	23	6.29 1997-10-08	4.79 1997-10-28	6.17 1997-10-01	5.96 1997-10-31	-3.40	1.94	-22.37
1997 September	21	6.68 1997-09-09	5.96 1997-09-17	6.44 1997-09-02	6.07 1997-09-30	-5.75	3.73	-7.45
1997 August	21	7.02 1997-08-20	6.02 1997-08-28	6.07 1997-08-01	6.35 1997-08-29	4.61	15.65	-0.82
1997 July	22	6.56 1997-07-16	5.26 1997-07-02	5.55 1997-07-01	6.05 1997-07-31	9.01	18.20	-5.23
1997 June	21	5.94 1997-06-17	5.11 1997-06-04	5.19 1997-06-02	5.60 1997-06-30	7.90	14.45	-1.54
1997 May	21	5.35 1997-05-29	4.40 1997-05-01	4.43 1997-05-01	5.18 1997-05-30	16.93	20.77	-0.68
1997 April	22	4.44 1997-04-30	3.88 1997-04-22	4.06 1997-04-01	4.42 1997-04-30	8.87	9.36	-4.43
1997 March	20	4.72 1997-03-18	3.74 1997-03-12	4.36 1997-03-03	4.28 1997-03-31	-1.83	8.26	-14.22
1997 February	19	4.74 1997-02-20	4.18 1997-02-05	4.38 1997-02-03	4.36 1997-02-28	-0.46	8.22	-4.57
1997 January	22	5.01 1997-01-08	4.11 1997-01-30	4.68 1997-01-02	4.32 1997-01-31	-7.69	7.05	-12.18
1996 December	21	5.67 1996-12-03	4.58 1996-12-20	5.43 1996-12-02	4.64 1996-12-31	-14.55	4.42	-15.65
1996 November	20	5.57 1996-11-26	4.75 1996-11-01	4.76 1996-11-01	5.44 1996-11-29	14.29	17.02	-0.21
1996 October	23	5.15 1996-10-07	4.54 1996-10-31	4.72 1996-10-01	4.70 1996-10-31	-0.42	9.11	-3.81
1996 September	20	4.94 1996-09-20	3.83 1996-09-03	3.86 1996-09-03	4.73 1996-09-30	22.54	27.98	-0.78
1996 August	22	4.68 1996-08-08	3.90 1996-08-30	4.35 1996-08-01	3.92 1996-08-30	-9.89	7.59	-10.34
1996 July	22	4.44 1996-07-01	3.69 1996-07-16	4.39 1996-07-01	4.35 1996-07-31	-0.91	1.14	-15.95
1996 June	20	4.49 1996-06-28	3.56 1996-06-07	3.68 1996-06-03	4.38 1996-06-28	19.02	22.01	-3.26
1996 May	22	4.00 1996-05-21	3.56 1996-05-08	3.75 1996-05-01	3.68 1996-05-31	-1.87	6.67	-5.07
1996 April	21	3.90 1996-04-26	2.94 1996-04-09	3.52 1996-04-01	3.75 1996-04-30	6.53	10.80	-16.48
1996 March	21	3.86 1996-03-01	3.46 1996-03-22	3.86 1996-03-01	3.49 1996-03-29	-9.59	0.00	-10.36
1996 February	20	4.07 1996-02-26	3.48 1996-02-01	3.53 1996-02-01	3.85 1996-02-29	9.07	15.30	-1.42
1996 January	22	3.67 1996-01-25	2.93 1996-01-15	3.17 1996-01-02	3.54 1996-01-31	11.67	15.77	-7.57
1995 December	20	3.53 1995-12-11	2.95 1995-12-18	3.37 1995-12-01	3.14 1995-12-29	-6.82	4.75	-12.46
1995 November	21	3.61 1995-11-17	3.19 1995-11-07	3.24 1995-11-01	3.36 1995-11-30	3.70	11.42	-1.54
1995 October	22	3.33 1995-10-31	2.59 1995-10-10	2.86 1995-10-02	3.23 1995-10-31	12.94	16.43	-9.44
1995 September	20	3.48 1995-09-14	2.69 1995-09-27	2.97 1995-09-01	2.84 1995-09-29	-4.38	17.17	-9.43
1995 August	23	3.29 1995-08-21	2.80 1995-08-03	3.11 1995-08-01	2.97 1995-08-31	-4.50	5.79	-9.97
1995 July	20	3.26 1995-07-27	2.70 1995-07-19	2.87 1995-07-03	3.10 1995-07-31	8.01	13.59	-5.92
1995 June	22	3.00 1995-06-22	2.52 1995-06-06	2.59 1995-06-01	2.86 1995-06-30	10.42	15.83	-2.70
1995 May	22	2.85 1995-05-25	2.20 1995-05-02	2.27 1995-05-01	2.57 1995-05-31	13.22	25.55	-3.08
1995 April	19	2.46 1995-04-04	2.07 1995-04-27	2.31 1995-04-03	2.26 1995-04-28	-2.16	6.49	-10.39
1995 March	23	2.56 1995-03-21	2.27 1995-03-31	2.34 1995-03-01	2.31 1995-03-31	-1.28	9.40	-2.99
1995 February	19	2.38 1995-02-23	2.08 1995-02-02	2.13 1995-02-01	2.32 1995-02-28	8.92	11.74	-2.35
1995 January	21	2.22 1995-01-20	1.98 1995-01-16	2.18 1995-01-03	2.10 1995-01-31	-3.67	1.83	-9.17
1994 December	21	2.23 1994-12-30	1.83 1994-12-09	2.02 1994-12-01	2.18 1994-12-30	7.92	10.40	-9.41
1994 November	21	2.29 1994-11-02	1.91 1994-11-23	2.26 1994-11-01	2.04 1994-11-30	-9.73	1.33	-15.49
1994 October	21	2.30 1994-10-31	2.05 1994-10-07	2.13 1994-10-03	2.27 1994-10-31	6.57	7.98	-3.76
1994 September	21	2.22 1994-09-23	2.04 1994-09-02	2.09 1994-09-01	2.12 1994-09-30	1.44	6.22	-2.39
1994 August	23	2.19 1994-08-26	1.80 1994-08-05	1.90 1994-08-01	2.11 1994-08-31	11.05	15.26	-5.26
1994 July	20	1.98 1994-07-13	1.75 1994-07-26	1.85 1994-07-01	1.89 1994-07-29	2.16	7.03	-5.41
1994 June	22	1.91 1994-06-30	1.66 1994-06-01	1.69 1994-06-01	1.85 1994-06-30	9.47	13.02	-1.78
1994 May	21	1.70 1994-05-31	1.38 1994-05-17	1.48 1994-05-02	1.69 1994-05-31	14.19	14.86	-6.76
1994 April	19	1.67 1994-04-12	1.30 1994-04-20	1.55 1994-04-04	1.48 1994-04-29	-4.52	7.74	-16.13
1994 March	23	1.77 1994-03-15	1.49 1994-03-30	1.64 1994-03-01	1.59 1994-03-31	-3.05	7.93	-9.15
1994 February	19	1.73 1994-02-17	1.51 1994-02-07	1.59 1994-02-01	1.63 1994-02-28	2.52	8.81	-5.03
1994 January	21	1.75 1994-01-12	1.35 1994-01-03	1.42 1994-01-03	1.59 1994-01-31	11.97	23.24	-4.93
1993 December	22	1.86 1993-12-09	1.41 1993-12-28	1.59 1993-12-01	1.42 1993-12-31	-10.69	16.98	-11.32
1993 November	21	1.63 1993-11-17	1.36 1993-11-05	1.47 1993-11-01	1.56 1993-11-30	6.12	10.88	-7.48
1993 October	21	1.60 1993-10-18	1.42 1993-10-29	1.52 1993-10-01	1.46 1993-10-29	-3.95	5.26	-6.58
1993 September	21	1.58 1993-09-29	1.18 1993-09-14	1.27 1993-09-01	1.52 1993-09-30	19.69	24.41	-7.09
1993 August	22	1.40 1993-08-25	1.15 1993-08-26	1.24 1993-08-02	1.27 1993-08-31	2.42	12.90	-7.26
1993 July	21	1.30 1993-07-27	1.13 1993-07-16	1.22 1993-07-01	1.24 1993-07-30	1.64	6.56	-7.38
1993 June	22	1.27 1993-06-30	0.98 1993-06-08	1.03 1993-06-01	1.22 1993-06-30	18.45	23.30	-4.85
1993 May	20	1.10 1993-05-27	0.87 1993-05-03	0.88 1993-05-03	1.03 1993-05-28	17.05	25.00	-1.14
1993 April	21	0.92 1993-04-01	0.78 1993-04-20	0.90 1993-04-01	0.88 1993-04-30	-2.22	2.22	-13.33
1993 March	23	0.93 1993-03-29	0.77 1993-03-02	0.81 1993-03-01	0.91 1993-03-31	12.35	14.81	-4.94
1993 February	19	0.85 1993-02-03	0.66 1993-02-16	0.81 1993-02-01	0.81 1993-02-26	0.00	4.94	-18.52
1993 January	20	0.90 1993-01-26	0.69 1993-01-19	0.70 1993-01-04	0.80 1993-01-29	14.29	28.57	-1.43
1992 December	22	0.71 1992-12-31	0.47 1992-12-22	0.55 1992-12-01	0.70 1992-12-31	27.27	29.09	-14.55
1992 November	20	0.61 1992-11-11	0.50 1992-11-27	0.55 1992-11-02	0.55 1992-11-30	0.00	10.91	-9.09
1992 October	22	0.58 1992-10-22	0.46 1992-10-05	0.49 1992-10-01	0.55 1992-10-30	12.24	18.37	-6.12
1992 September	21	0.52 1992-09-14	0.43 1992-09-01	0.43 1992-09-01	0.49 1992-09-30	13.95	20.93	0.00
1992 August	21	0.46 1992-08-06	0.39 1992-08-25	0.45 1992-08-03	0.43 1992-08-31	-4.44	2.22	-13.33
1992 July	22	0.47 1992-07-24	0.40 1992-07-08	0.41 1992-07-01	0.46 1992-07-31	12.20	14.63	-2.44
1992 June	22	0.43 1992-06-16	0.35 1992-06-26	0.36 1992-06-01	0.38 1992-06-30	4.34	18.07	-5.08
1992 May	20	0.40 1992-05-07	0.34 1992-05-01	0.34 1992-05-01	0.37 1992-05-29	8.82	18.92	0.00
1992 April	21	0.36 1992-04-15	0.30 1992-04-29	0.33 1992-04-01	0.34 1992-04-30	3.03	9.09	-10.21
1992 March	22	0.50 1992-03-04	0.33 1992-03-27	0.49 1992-03-02	0.33 1992-03-31	-31.97	2.04	-32.65
1992 February	19	0.52 1992-02-28	0.45 1992-02-03	0.46 1992-02-03	0.49 1992-02-28	6.52	13.04	-2.17
1992 January	22	0.49 1992-01-23	0.35 1992-01-02	0.36 1992-01-02	0.46 1992-01-31	27.78	36.11	-3.98
1991 December	21	0.37 1991-12-31	0.30 1991-12-06	0.33 1991-12-02	0.36 1991-12-31	8.00	11.00	-11.11
1991 November	20	0.41 1991-11-04	0.33 1991-11-29	0.39 1991-11-01	0.33 1991-11-29	-14.53	5.13	-15.38
1991 October	23	0.40 1991-10-24	0.33 1991-10-08	0.33 1991-10-01	0.39 1991-10-31	18.18	21.21	0.00
1991 September	20	0.35 1991-09-26	0.25 1991-09-16	0.28 1991-09-03	0.33 1991-09-30	17.86	25.00	-9.61
1991 August	22	0.28 1991-08-30	0.22 1991-08-19	0.23 1991-08-01	0.28 1991-08-30	24.27	26.03	-2.36
1991 July	22	0.23 1991-07-09	0.19 1991-07-08	0.21 1991-07-01	0.23 1991-07-31	7.29	11.70	-7.41
1991 June	20	0.25 1991-06-06	0.18 1991-06-03	0.19 1991-06-03	0.21 1991-06-28	13.40	33.33	-1.67
1991 May	22	0.25 1991-05-03	0.17 1991-05-21	0.23 1991-05-01	0.19 1991-05-31	-19.48	7.35	-24.85
1991 April	22	0.28 1991-04-03	0.22 1991-04-01	0.22 1991-04-01	0.23 1991-04-30	3.50	27.78	-1.00
1991 March	20	0.24 1991-03-06	0.20 1991-03-27	0.22 1991-03-01	0.22 1991-03-28	1.01	10.83	-10.21
1991 February	19	0.27 1991-02-07	0.20 1991-02-22	0.22 1991-02-01	0.22 1991-02-28	0.00	23.61	-8.33
1991 January	22	0.24 1991-01-30	0.14 1991-01-21	0.19 1991-01-02	0.22 1991-01-31	14.29	23.43	-30.16
1990 December	20	0.21 1990-12-06	0.18 1990-12-20	0.19 1990-12-03	0.19 1990-12-31	0.00	8.00	-9.52
1990 November	21	0.20 1990-11-30	0.13 1990-11-01	0.13 1990-11-01	0.19 1990-11-30	46.51	48.84	-4.65
1990 October	23	0.17 1990-10-02	0.12 1990-10-31	0.16 1990-10-01	0.13 1990-10-31	-17.05	6.25	-25.00
1990 September	19	0.30 1990-09-04	0.13 1990-09-28	0.29 1990-09-04	0.16 1990-09-28	-44.26	4.52	-55.91
1990 August	23	0.43 1990-08-01	0.26 1990-08-31	0.42 1990-08-01	0.29 1990-08-31	-31.66	2.38	-38.10
1990 July	21	0.58 1990-07-02	0.41 1990-07-31	0.57 1990-07-02	0.42 1990-07-31	-26.32	1.75	-28.07
1990 June	21	0.59 1990-06-29	0.49 1990-06-08	0.49 1990-06-01	0.57 1990-06-29	16.33	20.41	0.00
1990 May	22	0.50 1990-05-30	0.36 1990-05-02	0.39 1990-05-01	0.49 1990-05-31	25.64	28.21	-7.69
1990 April	20	0.48 1990-04-04	0.38 1990-04-30	0.47 1990-04-02	0.39 1990-04-30	-17.02	2.13	-19.15
1990 March	22	0.70 1990-03-20	0.43 1990-03-28	0.55 1990-03-01	0.47 1990-03-30	-14.55	27.27	-21.82
1990 February	19	0.60 1990-02-16	0.48 1990-02-07	0.53 1990-02-01	0.55 1990-02-28	3.77	13.21	-9.43
1990 January	22	0.60 1990-01-03	0.44 1990-01-16	0.58 1990-01-02	0.53 1990-01-31	-8.62	3.45	-24.14
1989 December	20	0.62 1989-12-05	0.50 1989-12-14	0.59 1989-12-01	0.58 1989-12-29	-1.69	5.08	-15.25
1989 November	21	0.62 1989-11-16	0.53 1989-11-22	0.57 1989-11-01	0.59 1989-11-30	3.51	8.77	-7.02
1989 October	22	0.64 1989-10-25	0.52 1989-10-16	0.58 1989-10-02	0.57 1989-10-31	-1.72	10.34	-10.34
1989 September	20	0.60 1989-09-29	0.45 1989-09-08	0.46 1989-09-01	0.58 1989-09-29	26.09	30.43	-2.17
1989 August	23	0.47 1989-08-29	0.36 1989-08-02	0.38 1989-08-01	0.46 1989-08-31	21.05	23.68	-4.16
1989 July	20	0.43 1989-07-11	0.37 1989-07-31	0.37 1989-07-03	0.38 1989-07-31	2.70	16.22	0.00
1989 June	22	0.41 1989-06-28	0.36 1989-06-30	0.38 1989-06-01	0.37 1989-06-30	-2.63	7.89	-4.16
1989 May	22	0.38 1989-05-31	0.32 1989-05-04	0.35 1989-05-01	0.38 1989-05-31	7.06	7.06	-8.70
1989 April	20	0.36 1989-04-28	0.29 1989-04-03	0.30 1989-04-03	0.36 1989-04-28	20.00	20.00	-4.32
1989 March	22	0.31 1989-03-31	0.27 1989-03-22	0.28 1989-03-01	0.30 1989-03-31	7.14	12.43	-5.20
1989 February	19	0.31 1989-02-08	0.27 1989-02-22	0.29 1989-02-01	0.28 1989-02-28	-3.45	6.90	-6.90
1989 January	21	0.30 1989-01-27	0.23 1989-01-03	0.24 1989-01-03	0.29 1989-01-31	20.83	25.00	-4.17
1988 December	21	0.24 1988-12-30	0.21 1988-12-01	0.21 1988-12-01	0.24 1988-12-30	12.70	14.49	-1.39
1988 November	21	0.22 1988-11-30	0.19 1988-11-02	0.19 1988-11-01	0.21 1988-11-30	9.52	14.29	-4.76
1988 October	21	0.25 1988-10-03	0.18 1988-10-28	0.25 1988-10-03	0.19 1988-10-31	-22.22	0.00	-28.00
1988 September	21	0.25 1988-09-12	0.22 1988-09-01	0.23 1988-09-01	0.25 1988-09-30	8.70	10.04	-4.35
1988 August	23	0.25 1988-08-29	0.21 1988-08-16	0.23 1988-08-01	0.23 1988-08-31	-1.95	6.58	-11.84
1988 July	20	0.27 1988-07-08	0.22 1988-07-28	0.24 1988-07-01	0.23 1988-07-29	-3.80	12.66	-8.86
1988 June	22	0.26 1988-06-29	0.21 1988-06-02	0.21 1988-06-01	0.24 1988-06-30	17.91	23.88	0.00
1988 May	21	0.22 1988-05-04	0.19 1988-05-27	0.21 1988-05-02	0.21 1988-05-31	0.00	7.46	-8.12
1988 April	20	0.21 1988-04-13	0.18 1988-04-21	0.20 1988-04-04	0.21 1988-04-29	3.39	5.00	-8.95
1988 March	23	0.22 1988-03-18	0.18 1988-03-04	0.19 1988-03-01	0.20 1988-03-31	7.11	17.82	-2.48
1988 February	20	0.20 1988-02-25	0.15 1988-02-04	0.17 1988-02-01	0.19 1988-02-29	8.04	15.71	-14.29
1988 January	20	0.21 1988-01-05	0.14 1988-01-20	0.18 1988-01-04	0.17 1988-01-29	-3.98	14.88	-22.22
1987 December	22	0.20 1987-12-23	0.12 1987-12-04	0.13 1987-12-01	0.18 1987-12-31	34.07	47.13	-10.62
1987 November	20	0.16 1987-11-02	0.12 1987-11-30	0.15 1987-11-02	0.13 1987-11-30	-13.00	3.68	-22.24
1987 October	22	0.23 1987-10-05	0.09 1987-10-28	0.20 1987-10-01	0.15 1987-10-30	-22.84	17.28	-52.93
1987 September	21	0.21 1987-09-29	0.14 1987-09-08	0.17 1987-09-01	0.20 1987-09-30	21.12	27.18	-13.08
1987 August	21	0.17 1987-08-31	0.14 1987-08-04	0.14 1987-08-03	0.17 1987-08-31	17.95	17.95	-1.90
1987 July	22	0.15 1987-07-16	0.12 1987-07-23	0.14 1987-07-01	0.14 1987-07-31	1.93	7.86	-10.11
1987 June	22	0.17 1987-06-02	0.13 1987-06-30	0.17 1987-06-01	0.14 1987-06-30	-18.35	1.06	-24.77
1987 May	20	0.18 1987-05-14	0.14 1987-05-20	0.15 1987-05-01	0.17 1987-05-29	15.96	25.53	-5.32
1987 April	21	0.17 1987-04-06	0.13 1987-04-14	0.14 1987-04-01	0.15 1987-04-30	6.82	27.27	-7.95
1987 March	22	0.14 1987-03-27	0.12 1987-03-16	0.12 1987-03-02	0.14 1987-03-31	13.17	19.60	-3.55
1987 February	19	0.12 1987-02-27	0.08 1987-02-02	0.08 1987-02-02	0.12 1987-02-27	44.00	44.00	-0.93
1987 January	21	0.09 1987-01-23	0.06 1987-01-02	0.06 1987-01-02	0.08 1987-01-30	30.12	44.58	-2.41
1986 December	22	0.07 1986-12-01	0.06 1986-12-30	0.07 1986-12-01	0.06 1986-12-31	-3.49	0.00	-12.79
1986 November	19	0.07 1986-11-25	0.05 1986-11-03	0.05 1986-11-03	0.07 1986-11-28	21.13	23.94	-1.41
1986 October	23	0.06 1986-10-09	0.04 1986-10-06	0.04 1986-10-01	0.06 1986-10-31	26.32	36.42	-3.51
1986 September	21	0.05 1986-09-02	0.04 1986-09-30	0.05 1986-09-02	0.04 1986-09-30	-13.64	4.55	-21.45
1986 August	21	0.05 1986-08-29	0.04 1986-08-11	0.05 1986-08-01	0.05 1986-08-29	6.45	9.68	-12.90
1986 July	22	0.08 1986-07-07	0.05 1986-07-31	0.08 1986-07-01	0.05 1986-07-31	-36.41	1.54	-36.41
1986 June	21	0.08 1986-06-05	0.06 1986-06-03	0.07 1986-06-02	0.08 1986-06-30	3.72	10.30	-10.64
1986 May	21	0.08 1986-05-19	0.07 1986-05-30	0.08 1986-05-01	0.07 1986-05-30	-6.00	8.00	-7.00
1986 April	22	0.09 1986-04-21	0.06 1986-04-02	0.06 1986-04-01	0.08 1986-04-30	25.00	45.80	-2.80
1986 March	13	0.07 1986-03-14	0.06 1986-03-25	0.06 1986-03-12	0.06 1986-03-31	1.22	7.32	-5.17

ORCL Dividends

This table shows historical dividends paid by ORCL.
There were at least 47 dividends paid by ORCL.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.14	1.33		91.34				0.33
2021-01-06	0.24000	1.54	quaterly	91	2021-01-07	2021-01-21	2020-12-10	0.38
2020-10-07	0.24000	1.70	quaterly	85	-	-	-	0.40
2020-07-14	0.24000	1.58	quaterly	97	2020-07-15	2020-07-28	2020-06-16	0.42
2020-04-08	0.24000	1.85	quaterly	91	2020-04-09	2020-04-23	2020-03-12	0.46
2020-01-08	0.24000	1.78	quaterly	91	2020-01-09	2020-01-23	2019-12-12	0.44
2019-10-09	0.24000	1.89	quaterly	85	2019-10-10	2019-10-24	2019-09-11	0.44
2019-07-16	0.24000	1.54	quaterly	97	2019-07-17	2019-07-31	2019-06-19	0.41
2019-04-10	0.24000	1.91	quaterly	85	2019-04-11	2019-04-25	2019-03-14	0.44
2019-01-15	0.19000	1.56	quaterly	92	2019-01-16	2019-01-30	2018-12-17	0.39
2018-10-15	0.19000	1.62	quaterly	91	2018-10-16	2018-10-30	2018-09-17	0.40
2018-07-16	0.19000	1.57	quaterly	91	2018-07-17	2018-07-31	2018-06-19	0.39
2018-04-16	0.19000	1.55	quaterly	97	2018-04-17	2018-05-01	2018-03-19	0.41
2018-01-09	0.19000	1.55	quaterly	91	2018-01-10	2018-01-24	2017-12-14	0.39
2017-10-10	0.19000	1.69	quaterly	85	2017-10-11	2017-10-25	2017-09-14	0.39
2017-07-17	0.19000	1.40	quaterly	98	2017-07-19	2017-08-02	2017-06-21	0.38
2017-04-10	0.19000	1.62	quaterly	97	2017-04-12	2017-04-26	2017-03-16	0.43
2017-01-03	0.15000	1.61	quaterly	88	2017-01-05	2017-01-26	2016-12-15	0.39
2016-10-07	0.15000	1.44	quaterly	98	2016-10-12	2016-10-26	2016-09-15	0.39
2016-07-01	0.15000	1.67	quaterly	80	2016-07-06	2016-07-27	2016-06-16	0.37
2016-04-12	0.15000	1.37	quaterly	99	2016-04-14	2016-04-28	2016-03-15	0.37
2016-01-04	0.15000	1.76	quaterly	87	2016-01-06	2016-01-27	2015-12-16	0.42
2015-10-09	0.15000	1.51	quaterly	95	2015-10-14	2015-10-28	2015-09-15	0.39
2015-07-06	0.15000	1.44	quaterly	95	2015-07-08	2015-07-29	2015-06-17	0.37
2015-04-02	0.15000	1.48	quaterly	87	2015-04-07	2015-04-28	2015-03-17	0.35
2015-01-05	0.12000	1.10	quaterly	91	2015-01-07	2015-01-28	2014-12-17	0.28
2014-10-06	0.12000	1.23	quaterly	91	2014-10-08	2014-10-29	2014-09-18	0.31
2014-07-07	0.12000	1.14	quaterly	94	2014-07-09	2014-07-30	2014-06-19	0.29
2014-04-04	0.12000	1.20	quaterly	91	2014-04-08	2014-04-29	2014-03-18	0.30
2014-01-03	0.12000	1.28	quaterly	91	2014-01-07	2014-01-28	2013-12-18	0.32
2013-10-04	0.12000	1.53	quaterly	86	2013-10-08	2013-10-29	2013-09-18	0.36
2013-07-10	0.12000	0.67	custom	210	2013-07-12	2013-08-02	2013-06-20	0.38
2012-12-12	0.18000	3.27	custom	63	2012-12-14	2012-12-21	2012-12-03	0.56
2012-10-10	0.06000	0.79	quaterly	91	2012-10-12	2012-11-02	2012-09-19	0.20
2012-07-11	0.06000	0.81	quaterly	93	2012-07-13	2012-08-03	2012-06-18	0.21
2012-04-09	0.06000	0.83	quaterly	91	2012-04-11	2012-05-02	2012-03-20	0.21
2012-01-09	0.06000	0.86	quaterly	94	2012-01-11	2012-02-01	2011-12-19	0.22
2011-10-07	0.06000	0.83	quaterly	88	2011-10-12	2011-11-02	2011-09-20	0.20
2011-07-11	0.06000	0.73	quaterly	91	2011-07-13	2011-08-03	2011-06-23	0.18
2011-04-11	0.06000	0.75	quaterly	87	2011-04-13	2011-05-04	2011-03-24	0.18
2011-01-14	0.05000	0.57	quaterly	102	2011-01-19	2011-02-09	2010-12-16	0.16
2010-10-04	0.05000	0.81	quaterly	84	2010-10-06	2010-11-03	2010-09-16	0.19
2010-07-12	0.05000	0.86	quaterly	91	2010-07-14	2010-08-04	2010-06-24	0.21
2010-04-12	0.05000	0.79	quaterly	88	2010-04-14	2010-05-05	2010-03-23	0.19
2010-01-14	0.05000	0.74	quaterly	97	2010-01-19	2010-02-09	2009-12-17	0.20
2009-10-09	0.05000	1.00	quaterly	88	2009-10-14	2009-11-04	2009-09-16	0.24
2009-07-13	0.05000	0.90	quaterly	98	2009-07-15	2009-08-13	2009-06-23	0.24
2009-04-06	0.05000	0.97	quaterly	0	2009-04-08	2009-05-08	2009-03-18	0.26

ORCL Stock Splits

This table shows ORCL stock splits.
There were at least 10 stock splits in a history of ORCL stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		5184	16
2000-10-13	2:1	2	1	no
2000-01-19	2:1	2	1	no
1999-03-01	3:2	3	2	no
1997-08-18	3:2	3	2	no
1996-04-17	3:2	3	2	no
1995-02-23	3:2	3	2	no
1993-11-09	2:1	2	1	no
1989-07-03	2:1	2	1	no
1987-12-21	2:1	2	1	no
1987-03-25	2:1	2	1	no

ORCL Basic Information

Ticker, symbol:

ORCL
Full title:

Oracle Corp
First trading day:

1986-03-12
Last trading day:

2023-02-23
Total trading days:

9,315
Last close price:

88.58 (+1.03%)
Market cap:

182.71B
Stock Exchange:

NYSE
Sector:

Technology
Industry:

Computer Software: Prepackaged Software
ORCL CEO:

Ms. Safra Catz
Full-time employees:

135,000
Address:

500 Oracle Pkwy
Redwood City
CALIFORNIA
94065
Description:

Oracle Corporation provides products and services that address enterprise information technology environments worldwide. The company's cloud and license business engages in the sale, marketing, and delivery of its applications and infrastructure technologies through cloud and on-premise deployment models, including cloud services and license support; and cloud license and on-premise license. Its cloud software as a service offerings include a suite of cloud software applications, including enterprise resource planning (ERP), enterprise and performance management, supply chain management, human capital management, and customer experience cloud-based industry solutions, as well as NetSuite application suite, a cloud-based ERP solution. The company also provides cloud infrastructure as a service; enterprise database; database products, including MySQL, Oracle TimesTen In-Memory Database, Oracle Berkeley DB, and Oracle NoSQL Database; middleware software; Java licenses; server and storage products; hardware products and services comprising point-of-sale terminals and related hardware for managing businesses within the food and beverage, hotel and retail industries; and hardware products and services for communications networks, including network signaling, policy control and subscriber data management solutions, and session border control technology. In addition, it offers operating systems, including Oracle Linux and Oracle Solaris, virtualization software, and other hardware-related software; management technologies and products, such as Oracle Enterprise Manager; and product repairs, maintenance services, and technical support services. It also serves various industries, government agencies, and educational institutions. The company was founded in 1977 and is headquartered in Redwood City, California.
Website:

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

16505067000

Best intraday sessions of ORCL

This table shows top 100 best intraday sessions of ORCL.

Position	Date	Percentage
1	2001-01-03	26.73
2	1987-10-29	25.00
3	2000-04-17	23.67
4	2000-11-30	21.84
5	1997-10-28	19.88
6	1991-04-02	15.41
7	1986-10-08	15.00
8	2000-10-13	14.94
9	1990-09-28	14.29
10	2000-02-25	14.12
11	1991-01-25	14.00
12	1991-09-25	13.54
13	1987-10-21	13.33
14	1987-12-08	13.25
15	1998-02-06	13.07
16	1995-09-05	12.71
17	2001-03-01	12.53
18	2002-06-26	11.83
19	1991-11-18	11.76
20	1991-06-03	11.67
21	1987-07-14	11.59
22	1990-11-29	11.32
23	2002-07-03	11.31
24	2001-05-21	11.25
25	1991-06-04	11.09
26	2001-09-24	10.80
27	2002-07-24	10.59
28	2001-10-03	10.43
29	1990-11-15	10.42
30	2000-04-27	10.36
31	1987-01-09	10.30
32	1990-10-15	10.23
33	2000-11-09	10.13
34	2002-06-05	10.04
35	1991-07-08	10.00
36	1986-04-21	9.95
37	1998-07-27	9.88
38	1999-06-17	9.82
39	1998-12-01	9.80
40	1994-04-21	9.56
41	1986-11-04	9.52
42	1999-02-11	9.48
43	1987-02-02	9.26
44	1987-06-16	9.13
45	1986-04-17	9.09
46	2002-10-01	9.07
47	1990-01-16	8.89
48	2002-08-14	8.88
49	1992-06-15	8.86
50	2020-03-26	8.84
51	1991-05-22	8.84
52	2000-01-07	8.80
53	1991-02-06	8.70
54	1989-03-29	8.60
55	2017-06-22	8.57
56	1987-10-28	8.57
57	2008-11-13	8.51
58	1993-02-24	8.33
59	2002-09-24	8.25
60	2020-03-18	8.24
61	1993-01-21	8.22
62	1990-02-07	8.16
63	1990-08-31	8.14
64	1992-05-05	8.11
65	2002-01-03	8.06
66	1991-03-13	8.00
67	1991-01-29	8.00
68	1986-04-18	8.00
69	1991-01-16	8.00
70	1990-12-03	8.00
71	1991-01-24	8.00
72	1987-01-14	8.00
73	1991-08-21	7.89
74	1987-02-12	7.87
75	1992-10-19	7.84
76	2020-03-13	7.83
77	1987-07-31	7.69
78	1990-06-14	7.69
79	2000-05-30	7.69
80	2008-10-13	7.65
81	1996-03-05	7.58
82	2001-02-14	7.53
83	2000-04-24	7.51
84	1987-01-19	7.48
85	1987-10-02	7.46
86	1991-02-25	7.46
87	2008-10-28	7.44
88	1995-04-27	7.44
89	2020-03-17	7.43
90	2000-03-08	7.42
91	1986-09-12	7.41
92	1992-11-05	7.41
93	2000-12-04	7.39
94	1987-04-02	7.39
95	2001-01-10	7.38
96	2001-03-19	7.37
97	1987-11-24	7.32
98	1996-09-03	7.25
99	1988-07-07	7.23
100	2002-06-24	7.22

Worst intraday sessions of ORCL

This table shows the worst 100 intraday sessions of ORCL.

Position	Date	Percentage
1	1987-10-26	-20.47
2	1986-07-16	-15.48
3	2001-02-28	-13.16
4	2000-10-03	-12.93
5	1987-10-19	-12.87
6	1987-10-22	-12.85
7	1990-08-28	-12.70
8	1991-01-17	-12.50
9	1988-01-08	-12.28
10	1990-01-03	-11.67
11	1986-09-11	-11.47
12	2000-12-13	-11.15
13	2001-03-15	-10.97
14	1999-04-07	-10.96
15	2001-01-02	-10.76
16	2000-04-14	-10.61
17	2001-10-17	-10.54
18	1992-03-09	-10.42
19	1987-10-23	-10.38
20	2000-01-24	-10.09
21	2001-04-03	-10.05
22	1990-08-20	-9.91
23	1986-09-26	-9.52
24	1986-07-15	-9.47
25	2001-03-20	-9.45
26	2000-11-08	-9.39
27	1990-10-03	-9.28
28	1990-09-27	-9.28
29	2000-11-27	-9.08
30	2001-04-30	-9.06
31	2000-11-06	-8.96
32	2000-11-02	-8.88
33	1987-10-06	-8.70
34	1991-12-03	-8.57
35	2008-10-14	-8.53
36	1991-09-03	-8.51
37	2002-05-02	-8.46
38	2008-10-15	-8.33
39	1988-02-03	-8.30
40	2008-10-07	-8.26
41	2001-08-30	-8.26
42	1990-09-17	-8.20
43	1993-08-26	-8.15
44	1997-03-06	-8.14
45	1999-03-19	-8.13
46	1991-11-15	-8.11
47	1990-04-06	-8.09
48	1999-02-16	-8.05
49	1998-08-31	-8.03
50	1988-09-15	-8.00
51	2000-01-28	-8.00
52	1987-11-17	-7.87
53	2001-07-10	-7.86
54	1987-05-19	-7.84
55	2008-09-29	-7.72
56	1987-10-16	-7.63
57	2001-09-06	-7.61
58	1990-08-30	-7.53
59	1999-04-13	-7.51
60	1991-05-20	-7.43
61	1991-06-24	-7.43
62	1990-10-10	-7.41
63	1987-05-18	-7.41
64	1987-06-11	-7.41
65	1990-09-26	-7.41
66	1998-01-09	-7.40
67	2001-02-02	-7.31
68	2001-01-05	-7.29
69	1987-11-06	-7.29
70	2000-01-27	-7.17
71	1991-09-13	-7.14
72	1987-07-06	-7.14
73	1987-04-14	-7.14
74	2007-11-08	-7.08
75	1991-02-22	-6.94
76	2001-04-26	-6.94
77	1996-01-15	-6.92
78	1987-09-08	-6.86
79	2000-03-02	-6.80
80	2000-01-04	-6.79
81	2002-06-19	-6.78
82	1994-04-19	-6.76
83	2000-05-18	-6.72
84	1999-11-30	-6.71
85	2001-02-09	-6.69
86	1991-01-03	-6.67
87	1992-03-27	-6.64
88	1998-10-20	-6.64
89	1999-04-06	-6.62
90	1990-05-01	-6.62
91	2002-05-31	-6.60
92	2001-03-28	-6.58
93	1989-10-27	-6.56
94	1993-07-16	-6.56
95	1986-04-30	-6.54
96	2000-05-23	-6.54
97	1990-03-28	-6.52
98	1986-08-26	-6.45
99	1989-10-13	-6.45
100	2001-04-23	-6.44

Best after-hours sessions of ORCL

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

Position	Date	Percentage
1	1992-12-22	35.42
2	1999-06-15	30.10
3	2021-12-09	17.48
4	2001-06-18	14.89
5	2022-06-13	12.41
6	2006-09-19	12.15
7	1998-03-12	12.15
8	2008-09-18	11.95
9	2020-03-12	11.68
10	1999-12-31	11.21
11	1998-09-10	11.11
12	2009-03-18	10.93
13	1999-12-14	10.82
14	2000-11-13	10.63
15	1992-01-07	10.53
16	1997-03-13	9.73
17	2001-04-18	9.71
18	1993-06-29	9.65
19	1996-06-20	9.28
20	2000-03-14	9.09
21	1998-01-27	8.20
22	1996-09-12	8.15
23	1999-11-16	8.12
24	2007-12-19	8.04
25	2001-04-04	7.90
26	1992-06-30	7.89
27	2017-03-15	7.76
28	1994-12-20	7.73
29	2000-10-18	7.27
30	2010-09-03	7.16
31	2002-10-16	7.08
32	2000-12-14	7.05
33	1999-01-15	7.01
34	2004-12-10	7.00
35	2001-04-17	6.97
36	2000-02-28	6.94
37	2020-09-11	6.77
38	1993-09-21	6.67
39	2000-11-02	6.56
40	1998-12-10	6.53
41	2014-12-17	6.49
42	1998-01-30	6.44
43	2019-06-19	6.26
44	2000-12-07	6.18
45	2020-09-10	5.90
46	1998-09-04	5.80
47	1999-04-08	5.66
48	2006-06-15	5.62
49	2000-09-13	5.57
50	1994-03-22	5.49
51	2002-05-07	5.45
52	2010-12-16	5.45
53	2000-11-24	5.43
54	2001-04-25	5.28
55	1989-08-02	5.26
56	1987-10-29	5.26
57	2001-03-22	5.23
58	1999-01-29	5.20
59	2002-05-13	5.19
60	2018-12-17	5.18
61	2001-07-11	5.17
62	2011-09-20	5.15
63	1990-05-02	5.13
64	2004-09-14	5.12
65	2002-06-18	5.12
66	1998-02-06	5.11
67	2001-12-04	5.07
68	2001-05-01	5.05
69	2008-10-10	5.04
70	1995-05-23	5.04
71	2000-12-15	5.04
72	2001-09-21	5.02
73	2008-12-18	5.00
74	2005-06-28	4.99
75	2009-06-23	4.98
76	2011-03-24	4.98
77	2009-12-17	4.94
78	2001-03-12	4.94
79	2008-10-29	4.86
80	1995-10-10	4.74
81	2001-01-16	4.72
82	1998-03-09	4.69
83	2012-06-18	4.68
84	2003-04-04	4.66
85	1998-01-12	4.65
86	2020-09-18	4.54
87	2022-12-12	4.50
88	2000-01-07	4.49
89	2000-11-22	4.48
90	1991-06-03	4.48
91	1987-04-14	4.46
92	1999-11-02	4.45
93	1992-07-20	4.44
94	2000-12-04	4.43
95	2003-06-12	4.43
96	2001-03-05	4.41
97	2002-07-16	4.40
98	1991-09-24	4.35
99	2003-08-08	4.34
100	2007-03-20	4.33

Worst after-hours sessions of ORCL

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

Position	Date	Percentage
1	1997-12-08	-29.07
2	1990-03-27	-26.98
3	2001-03-01	-23.99
4	1999-03-11	-18.33
5	1990-09-06	-17.97
6	2000-11-17	-15.62
7	1993-12-21	-15.34
8	1995-09-14	-13.55
9	2002-03-01	-12.76
10	2011-12-20	-12.00
11	1999-09-14	-11.71
12	2020-03-13	-11.31
13	1990-07-10	-10.91
14	2001-09-10	-10.21
15	2018-03-19	-9.91
16	2001-09-20	-9.90
17	1992-03-24	-9.30
18	2002-09-17	-8.75
19	1990-09-25	-8.47
20	2000-12-19	-8.39
21	2013-03-20	-8.36
22	2020-03-11	-8.05
23	2013-06-20	-7.53
24	2008-10-23	-7.32
25	1997-10-27	-7.29
26	2005-09-22	-7.25
27	2001-04-20	-7.19
28	2008-03-26	-7.12
29	1996-12-12	-7.05
30	2001-02-08	-6.93
31	2009-04-17	-6.82
32	2020-03-17	-6.81
33	2015-06-17	-6.68
34	1997-05-29	-6.68
35	2003-09-11	-6.47
36	2000-10-17	-6.32
37	1991-01-02	-6.25
38	2021-03-10	-6.20
39	2000-06-20	-6.07
40	2008-01-18	-6.02
41	2018-06-19	-5.96
42	2001-02-15	-5.88
43	2002-06-25	-5.75
44	1999-10-20	-5.72
45	1999-05-12	-5.69
46	2000-01-04	-5.61
47	1997-09-16	-5.46
48	1995-07-18	-5.39
49	2021-12-16	-5.36
50	2014-06-19	-5.29
51	2004-02-03	-5.18
52	1997-03-31	-5.14
53	2020-03-06	-5.11
54	2000-10-03	-5.04
55	2000-11-29	-4.94
56	1997-06-17	-4.90
57	2003-03-18	-4.90
58	2000-04-20	-4.86
59	2015-08-21	-4.85
60	2000-03-29	-4.85
61	2002-10-15	-4.85
62	1999-08-17	-4.82
63	1999-06-17	-4.70
64	1998-10-02	-4.62
65	1995-09-05	-4.57
66	1987-11-27	-4.51
67	2000-09-14	-4.50
68	2001-10-24	-4.50
69	2021-06-15	-4.47
70	1997-10-22	-4.45
71	1997-10-29	-4.45
72	2001-01-02	-4.28
73	2011-03-14	-4.27
74	1996-07-23	-4.25
75	2006-12-18	-4.24
76	2000-07-03	-4.19
77	2014-10-17	-4.12
78	2001-03-13	-4.07
79	2017-09-14	-4.05
80	1994-01-12	-4.05
81	2003-01-16	-4.03
82	2002-03-14	-4.02
83	1991-01-11	-4.00
84	1998-10-07	-3.94
85	2016-06-01	-3.87
86	2008-06-25	-3.86
87	2000-03-10	-3.82
88	1991-08-16	-3.80
89	2000-09-21	-3.80
90	1987-11-02	-3.76
91	2001-04-02	-3.75
92	2011-08-17	-3.68
93	2020-03-31	-3.68
94	2001-09-19	-3.66
95	2020-03-10	-3.64
96	1986-03-31	-3.61
97	2002-11-08	-3.56
98	1997-11-06	-3.56
99	2016-06-23	-3.55
100	1995-03-21	-3.54

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:36:32

ORCL information

Full title

Oracle Corp
First trading day

1986-03-12
Last trading day

2023-02-23
Total trading days

9,315
Last close price

88.58 (+1.03%)
Market cap

182.71B
Stock Exchange

NYSE
Sector

Technology
Industry

Computer Software: Prepackaged Software
ORCL CEO

Ms. Safra Catz
Full-time employees

135,000
Address

500 Oracle Pkwy
Redwood City
CALIFORNIA
94065
Website

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

16505067000
Description

Oracle Corporation provides products and services that address enterprise information technology environments worldwide. The company's cloud and license business engages in the sale, marketing, and delivery of its applications and infrastructure technologies through cloud and on-premise deployment models, including cloud services and license support; and cloud license and on-premise license. Its cloud software as a service offerings include a suite of cloud software applications, including enterprise resource planning (ERP), enterprise and performance management, supply chain management, human capital management, and customer experience cloud-based industry solutions, as well as NetSuite application suite, a cloud-based ERP solution. The company also provides cloud infrastructure as a service; enterprise database; database products, including MySQL, Oracle TimesTen In-Memory Database, Oracle Berkeley DB, and Oracle NoSQL Database; middleware software; Java licenses; server and storage products; hardware products and services comprising point-of-sale terminals and related hardware for managing businesses within the food and beverage, hotel and retail industries; and hardware products and services for communications networks, including network signaling, policy control and subscriber data management solutions, and session border control technology. In addition, it offers operating systems, including Oracle Linux and Oracle Solaris, virtualization software, and other hardware-related software; management technologies and products, such as Oracle Enterprise Manager; and product repairs, maintenance services, and technical support services. It also serves various industries, government agencies, and educational institutions. The company was founded in 1977 and is headquartered in Redwood City, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

144 -- 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...