ORLY stock overview

O'Reilly Automotive Inc

ORLY IPO: 1993-04-23
841.16 (+1.00%)
34.98B market cap
7,516 trading days in total
ORLY Latest trading day: 2023-02-23

NasdaqGS
Consumer Services
Other Specialty Stores
Mr. Gregory Johnson
76,027 full-time employees
Springfield, MISSOURI

ORLY stock Buy and Hold Potential More info

INVESTMENT at 1993-04-23 open

ORLY open price was $2.44

1,000.00

Click to edit

HOLDING TIME

7515 trading days

29 years 313 days

TODAY'S WORTH

As of 2023-02-23 close price ($841.16)

344,737.70

Click to edit

ROI: +34,373.77% (344.74x) – ANNU: +21.61% (1.22x)

ORLY Dividends

We don't have any infomation about ORLY dividends.
It seems that ORLY have not paid any dividends in it's entire history.

ORLY Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	24 4 shares on 1993-04-23 2 shares on 2023-02-23	3	2	2005-06-16On 2005-06-16 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

ORLY Latest trading days

This table contains the list of 500 latest trading days of ORLY.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		663.12	0.77	0.14	478,446	662.70	669.58	656.00	2.04	0.08	0.06
7516	2023-02-23	841.16	1.35	-0.16	358,340	847.75	847.75	831.69	1.89	-0.78	0.00
7515	2023-02-22	842.51	17.62	-2.05	496,804	859.08	860.20	839.77	2.38	-1.93	0.62
7514	2023-02-21	860.13	12.88	-1.48	490,744	865.30	868.75	859.44	1.08	-0.60	-0.12
7513	2023-02-17	873.01	11.01	1.28	555,547	865.34	873.94	861.59	1.43	0.89	-0.88
7512	2023-02-16	862.00	0.77	0.09	611,980	852.22	865.80	852.22	1.59	1.15	0.39
7511	2023-02-15	861.23	0.23	0.03	551,355	857.98	864.25	857.71	0.76	0.38	-1.05
7510	2023-02-14	861.00	11.51	1.35	947,237	850.06	864.94	845.00	2.35	1.29	-0.35
7509	2023-02-13	849.49	24.17	2.93	705,333	825.32	849.88	820.09	3.61	2.93	0.07
7508	2023-02-10	825.32	8.32	1.02	661,456	820.41	842.78	820.41	2.73	0.60	0.00
7507	2023-02-09	817.00	29.64	3.76	969,885	806.20	822.50	782.50	4.96	1.34	0.42
7506	2023-02-08	787.36	13.66	-1.71	903,257	792.59	796.79	776.43	2.57	-0.66	2.39
7505	2023-02-07	801.02	8.43	-1.04	680,045	805.01	805.33	788.19	2.13	-0.50	-1.05
7504	2023-02-06	809.45	14.61	1.84	523,124	795.28	810.11	794.20	2.00	1.78	-0.55
7503	2023-02-03	794.84	10.82	-1.34	376,912	804.72	811.50	792.14	2.41	-1.23	0.06
7502	2023-02-02	805.66	2.27	-0.28	451,464	810.27	813.24	800.26	1.60	-0.57	-0.12
7501	2023-02-01	807.93	15.58	1.97	515,166	788.56	814.76	787.43	3.47	2.46	0.29
7500	2023-01-31	792.35	2.72	0.34	413,544	796.65	802.21	785.24	2.13	-0.54	-0.48
7499	2023-01-30	789.63	18.46	2.39	472,560	777.00	797.40	776.95	2.63	1.63	0.89
7498	2023-01-27	771.17	29.46	-3.68	880,401	797.26	800.00	767.27	4.11	-3.27	0.76
7497	2023-01-26	800.63	0.16	0.02	345,865	804.60	811.06	799.89	1.39	-0.49	-0.42
7496	2023-01-25	800.47	1.38	0.17	359,106	797.96	804.95	792.01	1.62	0.31	0.52
7495	2023-01-24	799.09	4.69	0.59	387,104	794.84	806.79	791.42	1.93	0.53	-0.14
7494	2023-01-23	794.40	1.02	0.13	468,731	792.58	796.74	784.03	1.60	0.23	0.06
7493	2023-01-20	793.38	0.35	-0.04	429,410	792.89	794.37	787.15	0.91	0.06	-0.10
7492	2023-01-19	793.73	11.35	-1.41	336,400	806.75	812.03	792.49	2.42	-1.61	-0.11
7491	2023-01-18	805.08	4.66	-0.58	335,507	807.40	814.81	803.81	1.36	-0.29	0.21
7490	2023-01-17	809.74	5.73	-0.70	289,451	816.29	821.64	807.59	1.72	-0.80	-0.29
7489	2023-01-13	815.47	4.62	0.57	319,093	806.26	816.97	806.01	1.36	1.14	0.10
7488	2023-01-12	810.85	14.65	-1.77	501,280	826.14	826.14	808.81	2.10	-1.85	-0.57
7487	2023-01-11	825.50	1.38	-0.17	339,740	830.24	834.46	824.07	1.25	-0.57	0.08
7486	2023-01-10	826.88	1.83	-0.22	327,043	828.71	832.52	820.71	1.43	-0.22	0.41
7485	2023-01-09	828.71	13.81	-1.64	326,293	839.83	844.84	826.83	2.14	-1.32	0.00
7484	2023-01-06	842.52	8.23	0.99	419,621	846.68	856.57	840.25	1.93	-0.49	-0.32
7483	2023-01-05	834.29	7.55	0.91	327,864	824.70	837.15	823.69	1.63	1.16	1.49
7482	2023-01-04	826.74	13.98	-1.66	492,794	846.02	850.72	824.45	3.11	-2.28	-0.25
7481	2023-01-03	840.72	3.31	-0.39	447,340	842.43	843.88	833.51	1.23	-0.20	0.63
7480	2022-12-30	844.03	0.37	0.04	273,565	840.52	844.25	839.47	0.57	0.42	-0.19
7479	2022-12-29	843.66	0.96	-0.11	265,710	847.45	849.40	841.30	0.96	-0.45	-0.37
7478	2022-12-28	844.62	0.78	0.09	333,515	842.38	851.19	840.28	1.30	0.27	0.34
7477	2022-12-27	843.84	10.29	1.23	264,161	837.21	847.51	836.50	1.32	0.79	-0.17
7476	2022-12-23	833.55	9.77	1.19	183,852	823.78	835.42	823.70	1.42	1.19	0.44
7475	2022-12-22	823.78	9.84	-1.18	359,408	834.65	834.65	821.13	1.62	-1.30	0.00
7474	2022-12-21	833.62	9.99	1.21	398,639	826.74	836.30	819.35	2.05	0.83	0.12
7473	2022-12-20	823.63	7.20	0.88	425,880	820.57	830.94	815.93	1.83	0.37	0.38
7472	2022-12-19	816.43	4.66	0.57	524,009	811.35	828.01	811.35	2.05	0.63	0.51
7471	2022-12-16	811.77	4.57	0.57	1,044,380	806.82	815.33	800.38	1.85	0.61	-0.05
7470	2022-12-15	807.20	7.30	-0.90	465,820	809.99	811.94	801.42	1.30	-0.34	-0.05
7469	2022-12-14	814.50	4.26	-0.52	498,387	820.92	826.17	807.17	2.31	-0.78	-0.55
7468	2022-12-13	818.76	15.59	-1.87	513,221	844.72	845.14	815.72	3.48	-3.07	0.26
7467	2022-12-12	834.35	6.55	0.79	319,682	831.07	834.89	824.16	1.29	0.39	1.24
7466	2022-12-09	827.80	8.56	-1.02	327,207	834.30	836.36	826.58	1.17	-0.78	0.40
7465	2022-12-08	836.36	7.57	0.91	322,800	832.04	839.74	831.70	0.97	0.52	-0.25
7464	2022-12-07	828.79	0.87	-0.10	541,801	828.72	834.48	821.50	1.57	0.01	0.39
7463	2022-12-06	829.66	13.44	-1.59	647,143	840.00	841.19	820.80	2.43	-1.23	-0.11
7462	2022-12-05	843.10	15.31	-1.78	318,293	849.70	851.45	840.32	1.31	-0.78	-0.37
7461	2022-12-02	858.41	1.23	0.14	357,324	848.93	859.08	846.81	1.45	1.12	-1.01
7460	2022-12-01	857.18	7.36	-0.85	324,775	869.06	869.86	853.74	1.85	-1.37	-0.96
7459	2022-11-30	864.54	14.81	1.74	795,105	847.36	870.79	845.25	3.01	2.03	0.52
7458	2022-11-29	849.73	2.83	-0.33	410,479	852.00	854.50	843.18	1.33	-0.27	-0.28
7457	2022-11-28	852.56	3.41	-0.40	422,859	851.24	861.18	851.24	1.17	0.16	-0.07
7456	2022-11-25	855.97	5.15	0.61	151,357	850.13	858.38	848.45	1.17	0.69	-0.55
7455	2022-11-23	850.82	1.31	-0.15	215,116	850.76	855.19	850.00	0.61	0.01	-0.08
7454	2022-11-22	852.13	5.74	0.68	331,935	850.96	853.90	844.50	1.10	0.14	-0.16
7453	2022-11-21	846.39	8.12	0.97	465,570	841.95	851.92	840.37	1.37	0.53	0.54
7452	2022-11-18	838.27	8.29	1.00	399,267	829.98	839.52	829.23	1.24	1.00	0.44
7451	2022-11-17	829.98	4.00	-0.48	343,471	833.98	835.81	822.15	1.64	-0.48	0.00
7450	2022-11-16	833.98	8.86	1.07	628,389	814.68	841.80	814.64	3.33	2.37	0.00
7449	2022-11-15	825.12	0.20	0.02	567,488	825.54	828.00	808.23	2.39	-0.05	-1.27
7448	2022-11-14	824.92	9.32	1.14	547,461	822.19	833.00	819.62	1.63	0.33	0.08
7447	2022-11-11	815.60	28.25	-3.35	596,073	839.34	842.22	808.81	3.98	-2.83	0.81
7446	2022-11-10	843.85	15.15	1.83	444,036	847.93	847.93	834.36	1.60	-0.48	-0.53
7445	2022-11-09	828.70	4.81	-0.58	384,887	830.32	841.19	827.45	1.65	-0.20	2.32
7444	2022-11-08	833.51	3.31	0.40	308,788	834.84	840.67	826.25	1.73	-0.16	-0.38
7443	2022-11-07	830.20	14.46	1.77	371,408	816.30	830.96	815.88	1.85	1.70	0.56
7442	2022-11-04	815.74	3.63	-0.44	473,425	821.52	827.28	805.25	2.68	-0.70	0.07
7441	2022-11-03	819.37	4.26	0.52	339,587	812.37	824.16	808.64	1.91	0.86	0.26
7440	2022-11-02	815.11	18.89	-2.26	671,094	837.46	842.33	814.01	3.38	-2.67	-0.34
7439	2022-11-01	834.00	3.17	-0.38	508,832	838.51	839.40	828.97	1.24	-0.54	0.41
7438	2022-10-31	837.17	0.87	0.10	534,904	832.18	845.24	831.54	1.65	0.60	0.16
7437	2022-10-28	836.30	23.08	2.84	567,441	811.39	839.12	809.67	3.63	3.07	-0.49
7436	2022-10-27	813.22	35.76	4.60	944,758	817.00	819.19	801.94	2.11	-0.46	-0.23
7435	2022-10-26	777.46	1.73	0.22	733,743	778.44	780.60	768.77	1.52	-0.13	5.09
7434	2022-10-25	775.73	7.27	0.95	649,409	771.57	778.43	761.71	2.17	0.54	0.35
7433	2022-10-24	768.46	24.39	3.28	580,067	750.00	770.03	749.82	2.69	2.46	0.40
7432	2022-10-21	744.07	13.15	1.80	411,035	731.03	744.74	729.59	2.07	1.78	0.80
7431	2022-10-20	730.92	6.80	-0.92	427,823	739.15	742.01	727.43	1.97	-1.11	0.02
7430	2022-10-19	737.72	4.39	-0.59	367,094	739.63	748.39	734.16	1.92	-0.26	0.19
7429	2022-10-18	742.11	5.84	0.79	382,788	747.86	748.07	734.97	1.75	-0.77	-0.33
7428	2022-10-17	736.27	4.36	0.60	457,981	737.31	741.69	731.80	1.34	-0.14	1.57
7427	2022-10-14	731.91	6.07	-0.82	486,627	745.00	746.47	731.41	2.02	-1.76	0.74
7426	2022-10-13	737.98	10.42	1.43	487,429	715.44	742.57	714.80	3.88	3.15	0.95
7425	2022-10-12	727.56	3.34	-0.46	402,467	735.63	735.63	725.63	1.36	-1.10	-1.67
7424	2022-10-11	730.90	6.33	0.87	634,822	726.98	744.61	726.98	2.43	0.54	0.65
7423	2022-10-10	724.57	13.80	1.94	375,654	712.18	727.14	708.18	2.66	1.74	0.33
7422	2022-10-07	710.77	21.64	-2.95	466,691	728.38	728.38	705.71	3.11	-2.42	0.20
7421	2022-10-06	732.41	0.32	0.04	289,637	736.31	739.44	731.26	1.11	-0.53	-0.55
7420	2022-10-05	732.09	2.38	0.33	348,745	726.34	738.78	725.05	1.89	0.79	0.58
7419	2022-10-04	729.71	11.52	1.60	505,414	722.57	735.68	722.57	1.81	0.99	-0.46
7418	2022-10-03	718.19	14.84	2.11	478,069	708.54	725.18	707.20	2.54	1.36	0.61
7417	2022-09-30	703.35	8.41	-1.18	401,670	712.50	713.60	701.02	1.77	-1.28	0.74
7416	2022-09-29	711.76	5.87	-0.82	427,206	709.69	713.81	701.43	1.74	0.29	0.10
7415	2022-09-28	717.63	24.44	3.53	519,445	701.07	722.14	696.72	3.63	2.36	-1.11
7414	2022-09-27	693.19	0.53	-0.08	496,149	694.59	704.30	691.16	1.89	-0.20	1.14
7413	2022-09-26	693.72	5.49	0.80	533,872	687.94	703.54	687.94	2.27	0.84	0.13
7412	2022-09-23	688.23	5.33	-0.77	439,940	689.53	695.34	680.00	2.22	-0.19	-0.04
7411	2022-09-22	693.56	1.87	-0.27	376,763	693.78	696.53	684.15	1.78	-0.03	-0.58
7410	2022-09-21	695.43	5.64	-0.80	471,549	706.34	711.07	695.43	2.21	-1.54	-0.24
7409	2022-09-20	701.07	5.79	0.83	452,424	690.66	703.99	688.54	2.24	1.51	0.75
7408	2022-09-19	695.28	1.77	0.26	785,147	693.35	703.19	685.90	2.49	0.28	-0.66
7407	2022-09-16	693.51	4.64	0.67	1,093,442	687.08	695.03	683.40	1.69	0.94	-0.02
7406	2022-09-15	688.87	0.56	-0.08	476,860	693.36	694.46	683.24	1.62	-0.65	-0.26
7405	2022-09-14	689.43	6.25	-0.90	473,670	699.93	699.93	681.60	2.62	-1.50	0.57
7404	2022-09-13	695.68	31.74	-4.36	562,717	715.36	719.68	694.15	3.57	-2.75	0.61
7403	2022-09-12	727.42	6.40	0.89	471,625	724.11	729.57	724.01	0.77	0.46	-1.66
7402	2022-09-09	721.02	7.62	-1.05	351,583	729.00	729.04	720.47	1.18	-1.09	0.43
7401	2022-09-08	728.64	4.23	0.58	296,590	721.85	728.73	719.63	1.26	0.94	0.05
7400	2022-09-07	724.41	16.88	2.39	439,297	711.12	726.77	710.15	2.34	1.87	-0.35
7399	2022-09-06	707.53	4.83	0.69	454,760	702.06	712.75	702.06	1.52	0.78	0.51
7398	2022-09-02	702.70	3.77	-0.53	409,825	710.18	712.50	699.03	1.90	-1.05	-0.09
7397	2022-09-01	706.47	9.35	1.34	360,930	699.31	707.23	697.05	1.46	1.02	0.53
7396	2022-08-31	697.12	1.14	-0.16	428,884	695.61	703.04	694.24	1.27	0.22	0.31
7395	2022-08-30	698.26	6.51	-0.92	393,354	704.32	706.65	696.41	1.45	-0.86	-0.38
7394	2022-08-29	704.77	5.98	0.86	431,990	694.67	707.99	692.29	2.26	1.45	-0.06
7393	2022-08-26	698.79	14.94	-2.09	368,341	718.52	718.98	697.48	2.99	-2.75	-0.59
7392	2022-08-25	713.73	2.52	0.35	414,763	711.21	714.26	699.92	2.02	0.35	0.67
7391	2022-08-24	711.21	8.88	-1.23	524,426	715.00	717.76	709.37	1.17	-0.53	0.00
7390	2022-08-23	720.09	4.29	-0.59	261,933	726.20	729.69	719.00	1.47	-0.84	-0.71
7389	2022-08-22	724.38	12.17	-1.65	327,582	735.00	735.00	723.63	1.55	-1.44	0.25
7388	2022-08-19	736.55	0.17	-0.02	337,305	735.10	739.53	731.49	1.09	0.20	-0.21
7387	2022-08-18	736.72	7.04	-0.95	304,504	744.21	746.98	735.62	1.53	-1.01	-0.22
7386	2022-08-17	743.76	1.17	0.16	416,764	742.59	748.04	739.16	1.20	0.16	0.06
7385	2022-08-16	742.59	4.63	0.63	475,593	734.18	750.88	734.18	2.27	1.15	0.00
7384	2022-08-15	737.96	6.37	0.87	300,831	730.21	739.17	728.50	1.46	1.06	-0.51
7383	2022-08-12	731.59	12.18	1.69	500,677	721.16	732.48	718.67	1.91	1.45	-0.19
7382	2022-08-11	719.41	0.42	-0.06	408,533	722.78	725.00	714.34	1.47	-0.47	0.24
7381	2022-08-10	719.83	2.81	0.39	549,879	722.94	729.41	717.78	1.61	-0.43	0.41
7380	2022-08-09	717.02	4.75	0.67	664,865	710.19	725.39	709.63	2.22	0.96	0.83
7379	2022-08-08	712.27	3.26	0.46	322,699	714.31	717.38	708.20	1.29	-0.29	-0.29
7378	2022-08-05	709.01	2.09	0.30	330,114	702.33	709.86	697.78	1.72	0.95	0.75
7377	2022-08-04	706.92	1.55	0.22	433,218	707.95	711.82	703.74	1.14	-0.15	-0.65
7376	2022-08-03	705.37	3.10	-0.44	460,587	709.68	712.17	701.26	1.54	-0.61	0.37
7375	2022-08-02	708.47	0.52	-0.07	399,502	706.68	711.66	701.09	1.50	0.25	0.17
7374	2022-08-01	708.99	5.40	0.77	442,377	701.27	711.10	699.56	1.65	1.10	-0.33
7373	2022-07-29	703.59	3.42	-0.48	456,462	702.33	705.77	698.01	1.10	0.18	-0.33
7372	2022-07-28	707.01	17.61	2.55	852,410	673.88	711.87	671.20	6.04	4.92	-0.66
7371	2022-07-27	689.40	14.05	2.08	753,300	675.79	690.20	665.45	3.66	2.01	-2.25
7370	2022-07-26	675.35	9.85	-1.44	549,095	676.51	681.91	672.46	1.40	-0.17	0.07
7369	2022-07-25	685.20	3.00	-0.44	325,897	689.11	690.99	683.15	1.14	-0.57	-1.27
7368	2022-07-22	688.20	2.34	0.34	326,974	689.95	695.31	686.69	1.25	-0.25	0.13
7367	2022-07-21	685.86	4.10	-0.59	475,949	688.50	689.57	677.68	1.73	-0.38	0.60
7366	2022-07-20	689.96	0.64	0.09	411,676	691.00	691.93	684.95	1.01	-0.15	-0.21
7365	2022-07-19	689.32	16.58	2.46	363,087	680.50	690.42	677.27	1.93	1.30	0.24
7364	2022-07-18	672.74	10.46	-1.53	377,918	681.50	684.15	671.41	1.87	-1.29	1.15
7363	2022-07-15	683.20	9.42	1.40	390,116	677.03	683.88	674.28	1.42	0.91	-0.25
7362	2022-07-14	673.78	6.62	0.99	354,009	661.97	675.61	656.17	2.94	1.78	0.48
7361	2022-07-13	667.16	13.87	2.12	361,869	647.54	670.44	647.54	3.54	3.03	-0.78
7360	2022-07-12	653.29	2.01	-0.31	339,482	657.19	664.25	650.60	2.08	-0.59	-0.88
7359	2022-07-11	655.30	2.58	-0.39	304,441	659.69	661.98	654.70	1.10	-0.67	0.29
7358	2022-07-08	657.88	3.74	-0.57	480,088	658.67	662.49	657.50	0.76	-0.12	0.28
7357	2022-07-07	661.62	3.87	0.59	501,699	657.65	664.38	654.74	1.47	0.60	-0.45
7356	2022-07-06	657.75	10.24	1.58	472,977	651.06	661.51	644.30	2.64	1.03	-0.02
7355	2022-07-05	647.51	11.43	1.80	451,510	633.95	649.34	626.44	3.61	2.14	0.55
7354	2022-07-01	636.08	4.32	0.68	520,043	626.92	638.26	624.85	2.14	1.46	-0.33
7353	2022-06-30	631.76	5.37	-0.84	636,232	632.54	639.82	625.94	2.19	-0.12	-0.77
7352	2022-06-29	637.13	6.61	1.05	634,485	640.34	646.38	630.53	2.48	-0.50	-0.72
7351	2022-06-28	630.52	10.60	-1.65	436,734	642.20	650.53	630.05	3.19	-1.82	1.56
7350	2022-06-27	641.12	2.06	0.32	469,697	639.06	644.73	635.58	1.43	0.32	0.17
7349	2022-06-24	639.06	10.87	1.73	874,466	630.09	640.18	625.78	2.29	1.42	0.00
7348	2022-06-23	628.19	19.37	3.18	663,746	620.60	628.26	615.01	2.14	1.22	0.30
7347	2022-06-22	608.82	11.47	1.92	620,728	595.07	614.01	591.76	3.74	2.31	1.93
7346	2022-06-21	597.35	10.63	1.81	549,067	595.07	599.37	590.72	1.45	0.38	-0.38
7345	2022-06-17	586.72	1.72	0.29	1,092,123	585.07	592.81	581.32	1.96	0.28	1.42
7344	2022-06-16	585.00	14.01	-2.34	629,106	591.78	593.08	580.01	2.21	-1.15	0.01
7343	2022-06-15	599.01	2.32	0.39	486,636	607.18	607.18	593.82	2.20	-1.35	-1.21
7342	2022-06-14	596.69	2.42	0.41	508,756	598.87	607.97	593.78	2.37	-0.36	1.76
7341	2022-06-13	594.27	13.17	-2.17	693,462	595.91	604.50	590.00	2.43	-0.28	0.77
7340	2022-06-10	607.44	11.69	-1.89	525,438	612.52	615.15	605.47	1.58	-0.83	-1.90
7339	2022-06-09	619.13	5.70	-0.91	543,780	620.00	633.58	618.66	2.41	-0.14	-1.07
7338	2022-06-08	624.83	10.01	-1.58	403,743	635.03	636.00	624.09	1.88	-1.61	-0.77
7337	2022-06-07	634.84	2.96	-0.46	320,577	632.37	636.72	626.51	1.61	0.39	0.03
7336	2022-06-06	637.80	6.19	0.98	300,407	634.47	639.56	629.03	1.66	0.52	-0.85
7335	2022-06-03	631.61	2.51	-0.40	331,723	631.76	637.73	628.00	1.54	-0.02	0.45
7334	2022-06-02	634.12	9.51	1.52	498,000	624.87	634.48	613.60	3.34	1.48	-0.37
7333	2022-06-01	624.61	12.56	-1.97	498,038	640.00	640.58	623.97	2.60	-2.40	0.04
7332	2022-05-31	637.17	10.17	-1.57	621,451	641.27	647.36	634.16	2.06	-0.64	0.44
7331	2022-05-27	647.34	8.19	1.28	505,879	639.02	649.66	639.02	1.67	1.30	-0.94
7330	2022-05-26	639.15	23.36	3.79	524,055	620.00	642.72	617.62	4.05	3.09	-0.02
7329	2022-05-25	615.79	7.61	1.25	690,077	608.17	619.08	604.00	2.48	1.25	0.68
7328	2022-05-24	608.18	29.07	5.02	761,837	585.53	611.61	578.11	5.72	3.87	0.00
7327	2022-05-23	579.11	6.54	1.14	871,892	580.57	583.22	567.67	2.68	-0.25	1.11
7326	2022-05-20	572.57	28.96	-4.81	1,471,568	602.27	602.61	562.90	6.59	-4.93	1.40
7325	2022-05-19	601.53	1.66	0.28	801,143	597.61	609.76	586.89	3.83	0.66	0.12
7324	2022-05-18	599.87	48.47	-7.48	963,039	637.32	638.29	592.55	7.18	-5.88	-0.38
7323	2022-05-17	648.34	9.51	1.49	515,036	648.99	652.30	636.16	2.49	-0.10	-1.70
7322	2022-05-16	638.83	3.21	0.51	543,274	634.35	643.97	629.70	2.25	0.71	1.59
7321	2022-05-13	635.62	13.28	2.13	587,620	619.51	643.13	619.01	3.89	2.60	-0.20
7320	2022-05-12	622.34	14.81	2.44	770,292	606.34	628.18	606.34	3.60	2.64	-0.45
7319	2022-05-11	607.53	4.28	-0.70	759,028	608.11	619.81	603.78	2.64	-0.10	-0.20
7318	2022-05-10	611.81	1.74	0.29	842,779	622.35	627.99	604.27	3.81	-1.69	-0.60
7317	2022-05-09	610.07	1.67	0.27	820,503	603.79	614.51	600.17	2.37	1.04	2.01
7316	2022-05-06	608.40	4.85	0.80	683,458	599.05	609.34	586.90	3.75	1.56	-0.76
7315	2022-05-05	603.55	24.53	-3.91	681,087	624.27	626.11	596.93	4.67	-3.32	-0.75
7314	2022-05-04	628.08	24.59	4.07	806,705	601.78	629.48	599.90	4.92	4.37	-0.61
7313	2022-05-03	603.49	7.16	-1.17	676,620	612.12	613.87	596.31	2.87	-1.41	-0.28
7312	2022-05-02	610.65	4.10	0.68	900,288	603.21	624.70	601.58	3.83	1.23	0.24
7311	2022-04-29	606.55	16.73	-2.68	1,134,833	624.89	630.15	606.01	3.86	-2.93	-0.55
7310	2022-04-28	623.28	90.01	-12.62	1,989,115	654.18	666.49	621.54	6.87	-4.72	0.26
7309	2022-04-27	713.29	0.96	-0.13	635,566	714.25	722.49	707.56	2.09	-0.13	-8.29
7308	2022-04-26	714.25	0.83	0.12	551,075	713.72	722.40	707.41	2.10	0.07	0.00
7307	2022-04-25	713.42	5.65	0.80	456,830	706.94	715.90	699.21	2.36	0.92	0.04
7306	2022-04-22	707.77	20.38	-2.80	449,551	725.18	725.50	706.13	2.67	-2.40	-0.12
7305	2022-04-21	728.15	15.71	-2.11	346,347	746.60	748.68	726.60	2.96	-2.47	-0.41
7304	2022-04-20	743.86	13.57	1.86	422,668	734.06	744.43	733.41	1.50	1.34	0.37
7303	2022-04-19	730.29	8.67	1.20	440,310	723.10	733.42	722.18	1.55	0.99	0.52
7302	2022-04-18	721.62	7.74	1.08	461,725	710.00	727.35	710.00	2.44	1.64	0.21
7301	2022-04-15	713.88	0.00	0.00	407,885	724.57	729.50	712.87	2.30	-1.48	-0.54
7300	2022-04-14	713.88	10.22	-1.41	399,343	724.57	729.50	712.87	2.30	-1.48	1.50
7299	2022-04-13	724.10	6.55	0.91	379,528	720.22	724.84	713.12	1.63	0.54	0.06
7298	2022-04-12	717.55	6.39	-0.88	435,578	725.17	732.21	714.11	2.50	-1.05	0.37
7297	2022-04-11	723.94	12.53	-1.70	360,687	733.73	739.35	721.04	2.50	-1.33	0.17
7296	2022-04-08	736.47	9.64	1.33	476,685	725.00	746.42	723.38	3.18	1.58	-0.37
7295	2022-04-07	726.83	25.69	3.66	735,818	695.33	728.45	695.33	4.76	4.53	-0.25
7294	2022-04-06	701.14	10.65	1.54	487,294	688.35	702.59	682.51	2.92	1.86	-0.83
7293	2022-04-05	690.49	3.64	0.53	632,624	682.82	697.58	682.34	2.23	1.12	-0.31
7292	2022-04-04	686.85	19.42	2.91	502,230	668.20	687.56	662.18	3.80	2.79	-0.59
7291	2022-04-01	667.43	17.53	-2.56	532,245	688.41	690.78	665.01	3.74	-3.05	0.12
7290	2022-03-31	684.96	11.57	-1.66	530,030	700.74	700.74	684.40	2.33	-2.25	0.50
7289	2022-03-30	696.53	5.99	-0.85	469,453	702.51	704.16	693.89	1.46	-0.85	0.60
7288	2022-03-29	702.52	15.97	2.33	535,505	692.44	703.55	689.86	1.98	1.46	0.00
7287	2022-03-28	686.55	16.81	-2.39	576,569	705.00	705.00	682.61	3.18	-2.62	0.86
7286	2022-03-25	703.36	3.12	0.45	521,722	702.87	704.19	694.39	1.39	0.07	0.23
7285	2022-03-24	700.24	11.99	1.74	594,036	688.18	701.42	684.80	2.42	1.75	0.38
7284	2022-03-23	688.25	1.25	0.18	670,481	686.84	689.37	680.01	1.36	0.21	-0.01
7283	2022-03-22	687.00	1.53	0.22	564,146	690.69	690.75	681.56	1.33	-0.53	-0.02
7282	2022-03-21	685.47	4.51	-0.65	514,547	689.85	690.89	678.38	1.81	-0.63	0.76
7281	2022-03-18	689.98	11.34	-1.62	906,209	694.24	695.74	670.05	3.70	-0.61	-0.02
7280	2022-03-17	701.32	0.46	0.07	445,196	696.05	701.75	691.16	1.52	0.76	-1.01
7279	2022-03-16	700.86	5.02	0.72	591,066	698.22	701.53	683.33	2.61	0.38	-0.69
7278	2022-03-15	695.84	21.02	3.11	593,677	679.74	697.41	675.59	3.21	2.37	0.34
7277	2022-03-14	674.82	0.29	-0.04	722,844	678.07	686.53	670.33	2.39	-0.48	0.73
7276	2022-03-11	675.11	0.47	-0.07	395,118	682.71	689.62	674.94	2.15	-1.11	0.44
7275	2022-03-10	675.58	0.88	0.13	428,240	665.30	676.95	660.15	2.53	1.55	1.06
7274	2022-03-09	674.70	19.53	2.98	493,552	665.39	679.77	661.94	2.68	1.40	-1.39
7273	2022-03-08	655.17	5.26	-0.80	584,644	661.22	672.78	651.12	3.28	-0.91	1.56
7272	2022-03-07	660.43	13.66	-2.03	574,305	674.00	682.41	657.07	3.76	-2.01	0.12
7271	2022-03-04	674.09	10.10	-1.48	725,318	679.42	686.69	671.81	2.19	-0.78	-0.01
7270	2022-03-03	684.19	8.32	1.23	744,380	680.75	687.23	673.71	1.99	0.51	-0.70
7269	2022-03-02	675.87	19.35	2.95	534,527	656.52	681.31	654.65	4.06	2.95	0.72
7268	2022-03-01	656.52	7.28	1.12	746,301	647.42	660.41	645.71	2.27	1.41	0.00
7267	2022-02-28	649.24	5.47	-0.84	615,930	649.70	653.67	640.42	2.04	-0.07	-0.28
7266	2022-02-25	654.71	17.55	2.75	385,633	638.27	655.28	635.83	3.05	2.58	-0.77
7265	2022-02-24	637.16	5.41	0.86	615,498	622.92	638.13	620.82	2.78	2.29	0.17
7264	2022-02-23	631.75	20.46	-3.14	626,447	653.00	655.50	626.41	4.45	-3.25	-1.40
7263	2022-02-22	652.21	24.75	-3.66	953,821	674.92	677.46	647.11	4.50	-3.36	0.12
7262	2022-02-18	676.96	2.02	0.30	560,537	673.93	684.42	673.40	1.64	0.45	-0.30
7261	2022-02-17	674.94	3.50	-0.52	598,203	676.62	683.24	670.01	1.96	-0.25	-0.15
7260	2022-02-16	678.44	3.68	0.55	557,428	676.91	680.96	669.78	1.65	0.23	-0.27
7259	2022-02-15	674.76	13.72	2.08	656,940	664.91	677.81	661.57	2.44	1.48	0.32
7258	2022-02-14	661.04	7.24	-1.08	627,505	672.81	672.81	651.85	3.12	-1.75	0.59
7257	2022-02-11	668.28	9.83	1.49	688,350	660.66	674.48	655.00	2.95	1.15	0.68
7256	2022-02-10	658.45	18.23	2.85	1,277,920	632.48	670.54	631.76	6.13	4.11	0.34
7255	2022-02-09	640.22	3.09	0.48	655,334	645.45	651.08	634.37	2.59	-0.81	-1.21
7254	2022-02-08	637.13	3.10	0.49	481,270	636.38	645.45	629.21	2.55	0.12	1.31
7253	2022-02-07	634.03	12.40	-1.92	487,130	647.02	650.98	633.00	2.78	-2.01	0.37
7252	2022-02-05	646.43	0.00	0.00	493,194	656.22	656.22	634.34	3.33	-1.49	0.09
7251	2022-02-04	646.43	14.05	-2.13	489,028	656.22	656.22	634.34	3.33	-1.49	1.51
7250	2022-02-03	660.48	11.94	-1.78	511,937	666.39	673.30	658.14	2.27	-0.89	-0.64
7249	2022-02-02	672.42	15.43	2.35	537,513	658.41	674.74	652.69	3.35	2.13	-0.90
7248	2022-02-01	656.99	5.24	0.80	417,800	651.36	657.74	645.27	1.91	0.86	0.22
7247	2022-01-31	651.75	8.23	1.28	608,440	640.00	653.17	636.11	2.67	1.84	-0.06
7246	2022-01-28	643.52	8.85	1.39	681,719	640.59	643.52	629.51	2.19	0.46	-0.55
7245	2022-01-27	634.67	3.85	0.61	499,116	638.48	644.10	631.00	2.05	-0.60	0.93
7244	2022-01-26	630.82	15.55	-2.41	702,731	649.00	654.64	629.99	3.80	-2.80	1.21
7243	2022-01-25	646.37	11.40	-1.73	660,186	655.00	656.98	642.41	2.22	-1.32	0.41
7242	2022-01-24	657.77	21.85	3.44	581,736	630.89	660.53	630.89	4.70	4.26	-0.42
7241	2022-01-21	635.92	12.14	-1.87	883,641	649.93	653.52	634.14	2.98	-2.16	-0.79
7240	2022-01-20	648.06	11.53	-1.75	495,093	659.64	669.20	646.09	3.50	-1.76	0.29
7239	2022-01-19	659.59	6.08	-0.91	513,559	668.00	673.78	658.89	2.23	-1.26	0.01
7238	2022-01-18	665.67	13.20	-1.94	543,157	674.17	675.55	656.45	2.83	-1.26	0.35
7237	2022-01-14	678.87	8.87	-1.29	586,071	692.46	692.79	674.77	2.60	-1.96	-0.69
7236	2022-01-13	687.74	4.14	0.61	292,160	692.96	693.67	685.81	1.13	-0.75	0.69
7235	2022-01-12	683.60	2.00	0.29	353,619	683.27	687.50	678.54	1.31	0.05	1.37
7234	2022-01-11	681.60	6.52	0.97	403,570	673.36	681.87	664.94	2.51	1.22	0.25
7233	2022-01-10	675.08	7.17	-1.05	456,737	681.72	681.72	664.44	2.53	-0.97	-0.25
7232	2022-01-07	682.25	17.97	-2.57	351,083	699.97	699.97	681.29	2.67	-2.53	-0.08
7231	2022-01-06	700.22	14.89	2.17	370,333	689.31	701.95	687.16	2.15	1.58	-0.04
7230	2022-01-05	685.33	13.53	-1.94	419,444	700.76	703.05	684.43	2.66	-2.20	0.58
7229	2022-01-04	698.86	2.92	0.42	392,818	694.85	704.20	694.68	1.37	0.58	0.27
7228	2022-01-03	695.94	10.29	-1.46	359,146	703.76	708.71	688.48	2.87	-1.11	-0.16
7227	2021-12-31	706.23	4.46	0.64	375,031	702.76	710.69	699.00	1.66	0.49	-0.35
7226	2021-12-30	701.77	6.37	-0.90	199,749	707.37	710.06	700.78	1.31	-0.79	0.14
7225	2021-12-29	708.14	11.27	1.62	243,092	699.73	710.16	699.73	1.49	1.20	-0.11
7224	2021-12-28	696.87	4.43	0.64	223,442	692.81	698.04	691.43	0.95	0.59	0.41
7223	2021-12-27	692.44	13.02	1.92	314,436	684.47	693.16	679.18	2.04	1.16	0.05
7222	2021-12-23	679.42	2.03	-0.30	230,997	681.45	688.74	678.19	1.55	-0.30	0.74
7221	2021-12-22	681.45	6.73	1.00	332,763	676.92	681.51	671.34	1.50	0.67	0.00
7220	2021-12-21	674.72	2.13	0.32	364,487	672.59	678.00	663.53	2.15	0.32	0.33
7219	2021-12-20	672.59	3.48	-0.51	488,592	672.91	679.27	662.34	2.52	-0.05	0.00
7218	2021-12-17	676.07	11.40	-1.66	928,850	686.74	691.37	672.45	2.76	-1.55	-0.47
7217	2021-12-16	687.47	0.26	0.04	465,541	691.39	696.58	684.35	1.77	-0.57	-0.11
7216	2021-12-15	687.21	19.85	2.97	424,857	668.13	689.90	668.13	3.26	2.86	0.61
7215	2021-12-14	667.36	4.40	-0.65	484,967	672.33	672.58	663.98	1.28	-0.74	0.12
7214	2021-12-13	671.76	10.61	-1.55	352,556	681.53	683.72	669.43	2.10	-1.43	0.08
7213	2021-12-10	682.37	10.37	1.54	245,895	677.91	682.43	673.65	1.30	0.66	-0.12
7212	2021-12-09	672.00	2.72	-0.40	286,834	674.72	680.92	670.95	1.48	-0.40	0.88
7211	2021-12-08	674.72	1.93	0.29	382,768	678.20	682.96	666.14	2.48	-0.51	0.00
7210	2021-12-07	672.79	11.36	1.72	435,756	666.33	675.80	663.39	1.86	0.97	0.80
7209	2021-12-06	661.43	2.25	0.34	387,010	665.40	672.86	660.70	1.83	-0.60	0.74
7208	2021-12-03	659.18	1.83	0.28	434,657	661.98	668.49	655.59	1.95	-0.42	0.94
7207	2021-12-02	657.35	20.61	3.24	548,645	637.81	663.41	637.81	4.01	3.06	0.70
7206	2021-12-01	636.74	1.42	-0.22	454,268	642.41	652.37	636.26	2.51	-0.88	0.17
7205	2021-11-30	638.16	5.99	-0.93	646,413	641.87	651.82	633.64	2.83	-0.58	0.67
7204	2021-11-29	644.15	8.42	1.32	315,656	641.37	647.88	634.65	2.06	0.43	-0.35
7203	2021-11-26	635.73	10.78	-1.67	255,790	640.42	643.00	632.88	1.58	-0.73	0.89
7202	2021-11-24	646.51	4.80	-0.74	302,787	647.75	649.35	642.53	1.05	-0.19	-0.94
7201	2021-11-23	651.31	11.14	1.74	248,807	639.19	653.36	637.24	2.52	1.90	-0.55
7200	2021-11-22	640.17	4.00	0.63	401,100	638.00	646.14	636.92	1.45	0.34	-0.15
7199	2021-11-19	636.17	9.78	-1.51	356,543	648.85	648.85	634.90	2.15	-1.95	0.29
7198	2021-11-18	645.95	4.98	0.78	269,837	642.36	649.30	638.53	1.68	0.56	0.45
7197	2021-11-17	640.97	11.03	-1.69	364,510	653.92	657.71	639.71	2.75	-1.98	0.22
7196	2021-11-16	652.00	2.24	0.34	364,660	648.68	659.52	647.10	1.91	0.51	0.29
7195	2021-11-15	649.76	0.78	0.12	236,916	649.03	656.79	648.24	1.32	0.11	-0.17
7194	2021-11-12	648.98	3.89	0.60	254,695	649.91	654.73	645.43	1.43	-0.14	0.01
7193	2021-11-11	645.09	2.88	-0.44	212,516	649.24	652.83	644.63	1.26	-0.64	0.75
7192	2021-11-10	647.97	4.52	0.70	261,023	642.79	649.04	642.79	0.97	0.81	0.20
7191	2021-11-09	643.45	8.29	1.31	275,132	636.84	647.55	635.50	1.89	1.04	-0.10
7190	2021-11-08	635.16	2.92	-0.46	222,496	637.63	640.62	630.92	1.52	-0.39	0.26
7189	2021-11-05	638.08	4.21	0.66	311,909	637.00	639.66	631.16	1.33	0.17	-0.07
7188	2021-11-04	633.87	12.30	1.98	531,966	620.83	636.04	620.83	2.45	2.10	0.49
7187	2021-11-03	621.57	0.47	0.08	436,113	622.75	623.59	614.02	1.54	-0.19	-0.12
7186	2021-11-02	621.10	1.37	0.22	584,670	621.93	628.95	617.66	1.82	-0.13	0.27
7185	2021-11-01	619.73	2.59	-0.42	502,715	622.33	625.44	615.93	1.53	-0.42	0.35
7184	2021-10-29	622.32	2.48	-0.40	521,187	624.31	632.37	618.26	2.26	-0.32	0.00
7183	2021-10-28	624.80	26.15	-4.02	955,215	644.00	644.00	613.58	4.72	-2.98	-0.08
7182	2021-10-27	650.95	7.40	-1.12	624,758	658.09	658.42	647.10	1.72	-1.08	-1.07
7181	2021-10-26	658.35	2.99	-0.45	301,647	662.53	663.72	657.13	0.99	-0.63	-0.04
7180	2021-10-25	661.34	2.23	-0.34	301,954	664.74	666.07	659.42	1.00	-0.51	0.18
7179	2021-10-22	663.57	0.32	0.05	276,526	664.52	669.08	659.91	1.38	-0.14	0.18
7178	2021-10-21	663.25	18.84	2.92	322,177	647.92	663.71	643.81	3.07	2.37	0.19
7177	2021-10-20	644.41	6.17	0.97	322,877	642.56	648.44	639.66	1.37	0.29	0.54
7176	2021-10-19	638.24	0.09	-0.01	344,611	639.90	640.78	632.54	1.29	-0.26	0.68
7175	2021-10-18	638.33	9.34	1.48	480,557	629.17	640.26	629.17	1.76	1.46	0.25
7174	2021-10-15	628.99	3.86	0.62	342,413	628.35	633.12	628.00	0.81	0.10	0.03
7173	2021-10-14	625.13	12.79	2.09	290,384	612.52	625.37	611.97	2.19	2.06	0.52
7172	2021-10-13	612.34	3.42	0.56	268,354	609.70	612.99	601.73	1.85	0.43	0.03
7171	2021-10-12	608.92	3.70	0.61	197,224	608.81	612.00	604.33	1.26	0.02	0.13
7170	2021-10-11	605.22	5.03	-0.82	270,981	609.96	613.00	604.98	1.31	-0.78	0.59
7169	2021-10-08	610.25	1.57	-0.26	466,313	611.79	615.60	607.22	1.37	-0.25	-0.05
7168	2021-10-07	611.82	1.11	-0.18	412,683	617.80	619.23	611.03	1.33	-0.97	0.00
7167	2021-10-06	612.93	5.31	0.87	479,173	604.98	614.28	602.01	2.03	1.31	0.79
7166	2021-10-05	607.62	9.34	1.56	545,240	599.99	611.61	596.37	2.54	1.27	-0.43
7165	2021-10-04	598.28	6.16	-1.02	558,994	603.96	606.86	594.57	2.03	-0.94	0.29
7164	2021-10-01	604.44	6.62	-1.08	334,770	612.82	614.70	599.86	2.42	-1.37	-0.08
7163	2021-09-30	611.06	14.94	-2.39	463,897	625.85	625.85	609.49	2.61	-2.36	0.29
7162	2021-09-29	626.00	12.94	2.11	305,157	614.66	628.43	613.87	2.37	1.84	-0.02
7161	2021-09-28	613.06	10.62	-1.70	438,381	623.08	624.13	609.94	2.28	-1.61	0.26
7160	2021-09-27	623.68	1.86	-0.30	362,573	624.22	624.46	616.73	1.24	-0.09	-0.10
7159	2021-09-24	625.54	0.79	-0.13	293,174	622.53	627.18	620.00	1.15	0.48	-0.21
7158	2021-09-23	626.33	6.07	0.98	403,133	621.51	629.40	621.51	1.27	0.78	-0.61
7157	2021-09-22	620.26	13.04	2.15	506,480	612.23	622.98	607.59	2.51	1.31	0.20
7156	2021-09-21	607.22	8.21	1.37	372,660	602.20	610.54	601.85	1.44	0.83	0.83
7155	2021-09-20	599.01	0.33	-0.06	597,504	595.44	600.00	592.22	1.31	0.60	0.53
7154	2021-09-17	599.34	7.54	-1.24	807,047	600.74	607.30	597.60	1.61	-0.23	-0.65
7153	2021-09-16	606.88	5.96	0.99	285,775	603.18	609.96	603.18	1.12	0.61	-1.01
7152	2021-09-15	600.92	10.07	1.70	337,923	590.79	603.12	589.91	2.24	1.71	0.38
7151	2021-09-14	590.85	3.47	0.59	329,087	587.72	591.58	586.00	0.95	0.53	-0.01
7150	2021-09-13	587.38	4.98	-0.84	368,274	594.26	596.67	583.75	2.17	-1.16	0.06
7149	2021-09-10	592.36	0.20	0.03	377,047	593.35	598.57	589.50	1.53	-0.17	0.32
7148	2021-09-09	592.16	0.76	0.13	358,464	592.05	595.25	590.50	0.80	0.02	0.20
7147	2021-09-08	591.40	10.74	1.85	409,983	582.26	591.42	579.09	2.12	1.57	0.11
7146	2021-09-07	580.66	4.14	-0.71	349,392	582.87	586.06	579.37	1.15	-0.38	0.28
7145	2021-09-03	584.80	5.98	1.03	474,604	578.82	585.84	573.93	2.06	1.03	-0.33
7144	2021-09-02	578.82	13.72	-2.32	814,805	593.39	596.13	574.53	3.64	-2.46	0.00
7143	2021-09-01	592.54	1.54	-0.26	427,785	596.00	599.30	589.45	1.65	-0.58	0.14
7142	2021-08-31	594.08	2.57	-0.43	476,715	596.84	596.84	590.07	1.13	-0.46	0.32
7141	2021-08-30	596.65	4.74	0.80	320,453	593.58	599.74	593.24	1.10	0.52	0.03
7140	2021-08-27	591.91	8.37	-1.39	369,003	594.03	598.97	591.65	1.23	-0.36	0.28
7139	2021-08-26	600.28	6.79	-1.12	271,617	606.15	606.98	600.03	1.15	-0.97	-1.04
7138	2021-08-25	607.07	7.67	1.28	347,346	602.01	608.29	600.79	1.25	0.84	-0.15
7137	2021-08-24	599.40	3.20	-0.53	325,434	600.69	603.91	598.43	0.91	-0.21	0.44
7136	2021-08-23	602.60	3.81	-0.63	318,033	604.87	607.23	600.74	1.07	-0.38	-0.32
7135	2021-08-20	606.41	4.28	0.71	286,153	604.62	608.22	602.56	0.94	0.30	-0.25
7134	2021-08-19	602.13	3.29	0.55	286,894	598.17	603.05	596.58	1.08	0.66	0.41
7133	2021-08-18	598.84	0.93	-0.16	316,328	598.37	605.47	598.37	1.19	0.08	-0.11
7132	2021-08-17	599.77	4.13	-0.68	355,302	602.28	603.41	590.82	2.09	-0.42	-0.23
7131	2021-08-16	603.90	9.87	1.66	353,549	592.91	604.37	592.91	1.93	1.85	-0.27
7130	2021-08-13	594.03	2.90	-0.49	257,822	596.03	599.48	593.75	0.96	-0.34	-0.19
7129	2021-08-12	596.93	4.25	-0.71	417,654	603.29	603.29	594.18	1.51	-1.05	-0.15
7128	2021-08-11	601.18	0.53	0.09	422,687	601.26	608.86	600.17	1.45	-0.01	0.35
7127	2021-08-10	600.65	2.05	0.34	458,491	596.18	603.24	593.54	1.63	0.75	0.10
7126	2021-08-09	598.60	4.85	-0.80	323,526	601.86	602.15	596.03	1.02	-0.54	-0.40
7125	2021-08-06	603.45	1.70	-0.28	359,661	603.47	608.90	600.06	1.46	0.00	-0.26
7124	2021-08-05	605.15	0.68	-0.11	270,510	606.68	610.85	601.47	1.55	-0.25	-0.28
7123	2021-08-04	605.83	6.67	-1.09	261,513	611.34	612.57	602.86	1.59	-0.90	0.14
7122	2021-08-03	612.50	11.37	1.89	465,409	602.99	617.31	602.99	2.37	1.58	-0.19
7121	2021-08-02	601.13	2.71	-0.45	492,710	604.55	606.67	597.70	1.48	-0.57	0.31
7120	2021-07-30	603.84	7.52	1.26	483,312	597.00	606.34	596.70	1.61	1.15	0.12
7119	2021-07-29	596.32	13.27	-2.18	653,655	590.00	597.79	579.64	3.08	1.07	0.11
7118	2021-07-28	609.59	6.88	-1.12	443,669	616.65	619.98	609.14	1.76	-1.14	-3.21
7117	2021-07-27	616.47	3.09	-0.50	355,700	614.22	620.78	611.82	1.46	0.37	0.03
7116	2021-07-26	619.56	1.36	-0.22	342,194	619.63	621.73	615.08	1.07	-0.01	-0.86
7115	2021-07-23	620.92	11.88	1.95	277,020	610.73	621.67	610.69	1.80	1.67	-0.21
7114	2021-07-22	609.04	4.65	0.77	226,348	606.26	610.60	603.33	1.20	0.46	0.28
7113	2021-07-21	604.39	2.99	-0.49	308,708	607.66	608.75	602.17	1.08	-0.54	0.31
7112	2021-07-20	607.38	12.93	2.18	524,431	596.00	612.60	596.00	2.79	1.91	0.05
7111	2021-07-19	594.45	6.85	-1.14	336,835	598.81	602.61	590.60	2.01	-0.73	0.26
7110	2021-07-16	601.30	3.84	0.64	343,993	596.98	602.37	596.04	1.06	0.72	-0.41
7109	2021-07-15	597.46	2.42	0.41	320,092	594.50	598.03	592.62	0.91	0.50	-0.08
7108	2021-07-14	595.04	5.54	0.94	239,629	591.15	595.77	590.01	0.97	0.66	-0.09
7107	2021-07-13	589.50	2.01	-0.34	280,869	592.14	594.67	587.79	1.16	-0.45	0.28
7106	2021-07-12	591.51	0.14	-0.02	338,806	590.83	593.42	585.80	1.29	0.12	0.11
7105	2021-07-09	591.65	10.12	1.74	271,567	584.55	592.12	584.55	1.30	1.21	-0.14
7104	2021-07-08	581.53	3.57	-0.61	302,895	582.98	585.13	576.39	1.50	-0.25	0.52
7103	2021-07-07	585.10	4.92	0.85	441,648	580.81	587.16	578.05	1.57	0.74	-0.36
7102	2021-07-06	580.18	1.70	-0.29	424,208	582.34	582.58	576.05	1.12	-0.37	0.11
7101	2021-07-02	581.88	6.50	1.13	265,885	576.72	582.77	573.40	1.62	0.89	0.08
7100	2021-07-01	575.38	9.17	1.62	347,529	566.92	577.00	566.39	1.87	1.49	0.23
7099	2021-06-30	566.21	1.24	0.22	280,608	568.37	569.47	564.99	0.79	-0.38	0.13
7098	2021-06-29	564.97	3.40	0.61	301,165	560.40	567.68	560.40	1.30	0.82	0.60
7097	2021-06-28	561.57	4.41	0.79	360,098	558.80	563.04	554.80	1.47	0.50	-0.21
7096	2021-06-25	557.16	7.54	1.37	883,938	550.81	560.56	550.77	1.78	1.15	0.29
7095	2021-06-24	549.62	0.23	-0.04	456,513	548.16	552.18	547.59	0.84	0.27	0.22
7094	2021-06-23	549.85	1.80	-0.33	338,840	551.76	554.16	546.16	1.45	-0.35	-0.31
7093	2021-06-22	551.65	4.65	0.85	374,917	545.85	554.26	545.52	1.60	1.06	0.02
7092	2021-06-21	547.00	9.91	1.85	395,748	539.80	549.11	537.92	2.07	1.33	-0.21
7091	2021-06-18	537.09	0.45	-0.08	829,640	536.46	541.57	531.91	1.80	0.12	0.50
7090	2021-06-17	537.54	3.06	0.57	623,474	535.17	538.27	530.96	1.37	0.44	-0.20
7089	2021-06-16	534.48	0.59	-0.11	439,950	537.20	537.20	531.86	0.99	-0.51	0.13
7088	2021-06-15	535.07	2.65	0.50	398,463	533.91	537.07	529.13	1.49	0.22	0.40
7087	2021-06-14	532.42	2.34	-0.44	382,262	534.03	534.03	526.90	1.34	-0.30	0.28
7086	2021-06-11	534.76	7.02	1.33	452,544	529.58	535.37	528.00	1.39	0.98	-0.14
7085	2021-06-10	527.74	0.24	-0.05	321,176	527.44	530.52	526.08	0.84	0.06	0.35
7084	2021-06-09	527.98	1.08	-0.20	309,619	530.84	532.16	526.29	1.11	-0.54	-0.10
7083	2021-06-08	529.06	3.62	0.69	495,676	525.00	531.11	523.03	1.54	0.77	0.34
7082	2021-06-07	525.44	1.15	-0.22	467,127	524.04	527.95	519.32	1.65	0.27	-0.08
7081	2021-06-04	526.59	1.71	-0.32	322,557	528.73	528.79	521.94	1.30	-0.40	-0.48
7080	2021-06-03	528.30	5.31	-1.00	368,995	532.26	533.16	526.65	1.22	-0.74	0.08
7079	2021-06-02	533.61	4.04	-0.75	444,591	540.67	540.67	532.94	1.43	-1.31	-0.25
7078	2021-06-01	537.65	2.53	0.47	389,284	537.05	541.29	533.54	1.44	0.11	0.56
7077	2021-05-28	535.12	6.02	1.14	593,614	529.68	539.54	529.36	1.92	1.03	0.36
7076	2021-05-27	529.10	2.12	-0.40	597,749	533.04	533.65	527.46	1.16	-0.74	0.11
7075	2021-05-26	531.22	3.58	-0.67	414,853	535.61	535.61	529.99	1.05	-0.82	0.34
7074	2021-05-25	534.80	2.08	-0.39	524,051	536.88	538.14	531.00	1.33	-0.39	0.15
7073	2021-05-24	536.88	7.32	-1.35	307,035	545.96	547.97	536.47	2.11	-1.66	0.00
7072	2021-05-21	544.20	2.32	-0.42	579,463	547.74	551.20	541.76	1.72	-0.65	0.32
7071	2021-05-20	546.52	4.05	0.75	335,718	542.19	550.90	542.19	1.61	0.80	0.22
7070	2021-05-19	542.47	5.60	-1.02	417,591	544.00	544.96	536.65	1.53	-0.28	-0.05
7069	2021-05-18	548.07	5.09	-0.92	439,012	556.00	556.92	546.65	1.85	-1.43	-0.74
7068	2021-05-17	553.16	0.17	-0.03	430,883	557.23	558.55	550.61	1.42	-0.73	0.51
7067	2021-05-14	553.33	1.09	-0.20	631,975	556.98	557.30	549.74	1.36	-0.66	0.70
7066	2021-05-13	554.42	6.14	1.12	502,742	549.01	558.00	548.17	1.79	0.99	0.46
7065	2021-05-12	548.28	11.55	-2.06	525,021	558.59	561.48	546.80	2.63	-1.85	0.13
7064	2021-05-11	559.83	2.64	-0.47	543,011	561.49	563.65	549.99	2.43	-0.30	-0.22
7063	2021-05-10	562.47	0.15	0.03	438,446	564.00	568.62	562.33	1.12	-0.27	-0.17
7062	2021-05-07	562.32	1.10	0.20	464,825	557.60	563.73	557.10	1.19	0.85	0.30
7061	2021-05-06	561.22	1.13	0.20	447,602	562.90	564.00	557.92	1.08	-0.30	-0.65
7060	2021-05-05	560.09	0.21	0.04	552,495	559.72	561.49	551.88	1.72	0.07	0.50
7059	2021-05-04	559.88	4.92	0.89	563,397	553.53	560.00	551.35	1.56	1.15	-0.03
7058	2021-05-03	554.96	2.08	0.38	542,588	555.10	561.94	554.21	1.39	-0.03	-0.26
7057	2021-04-30	552.88	5.71	1.04	656,732	543.94	553.39	543.03	1.90	1.64	0.40
7056	2021-04-29	547.17	18.22	3.44	793,213	532.25	547.56	531.21	3.07	2.80	-0.59
7055	2021-04-28	528.95	3.70	-0.69	382,169	533.49	536.43	527.19	1.73	-0.85	0.62
7054	2021-04-27	532.65	6.46	1.23	360,128	528.71	534.65	527.75	1.31	0.75	0.16
7053	2021-04-26	526.19	6.42	-1.21	284,860	530.83	531.73	524.47	1.37	-0.87	0.48
7052	2021-04-23	532.61	3.03	0.57	309,334	531.03	536.72	525.90	2.04	0.30	-0.33
7051	2021-04-22	529.58	3.68	-0.69	356,844	533.26	534.23	526.98	1.36	-0.69	0.27
7050	2021-04-21	533.26	3.01	-0.56	366,840	536.13	538.30	532.89	1.01	-0.54	0.00
7049	2021-04-20	536.27	2.50	0.47	507,391	537.98	539.76	532.08	1.43	-0.32	-0.03
7048	2021-04-19	533.77	3.25	0.61	502,348	534.59	539.82	531.34	1.59	-0.15	0.79
7047	2021-04-16	530.52	8.53	1.63	494,497	520.00	525.31	519.40	1.14	2.02	0.77
7046	2021-04-15	521.99	4.30	0.83	494,497	520.00	525.31	519.40	1.14	0.38	-0.38
7045	2021-04-14	517.69	2.30	0.45	359,100	516.09	519.02	512.59	1.25	0.31	0.45
7044	2021-04-13	515.39	4.18	-0.80	367,100	518.80	518.89	512.66	1.20	-0.66	0.14
7043	2021-04-12	519.57	2.86	0.55	527,000	519.17	521.27	514.57	1.29	0.08	-0.15
7042	2021-04-09	516.71	8.49	1.67	423,014	508.92	517.40	506.86	2.07	1.53	0.48
7041	2021-04-08	508.22	4.42	-0.86	301,212	515.23	515.23	507.49	1.50	-1.36	0.14
7040	2021-04-07	512.64	1.62	-0.32	255,982	513.96	516.29	510.07	1.21	-0.26	0.51
7039	2021-04-06	514.26	5.15	1.01	440,900	507.52	516.92	506.51	2.05	1.33	-0.06
7038	2021-04-05	509.11	1.29	0.25	562,684	511.00	512.88	508.00	0.95	-0.37	-0.31
7037	2021-04-01	507.82	0.57	0.11	351,244	509.61	510.00	504.12	1.15	-0.35	0.63
7036	2021-03-31	507.25	1.88	-0.37	644,259	509.13	511.44	505.36	1.19	-0.37	0.47
7035	2021-03-30	509.13	1.10	0.22	510,879	507.92	512.24	504.05	1.61	0.24	0.00
7034	2021-03-29	508.03	1.29	0.25	480,948	507.79	509.43	504.98	0.88	0.05	-0.02
7033	2021-03-26	506.74	9.76	1.96	615,878	498.83	507.27	494.19	2.62	1.59	0.21
7032	2021-03-25	496.98	8.12	1.66	468,733	488.23	498.22	484.81	2.75	1.79	0.37
7031	2021-03-24	488.86	3.57	0.74	445,617	484.80	492.95	484.80	1.68	0.84	-0.13
7030	2021-03-23	485.29	5.55	-1.13	82,484	493.03	495.53	484.83	2.17	-1.57	-0.10
7029	2021-03-22	490.84	2.74	0.56	642,221	488.89	493.26	484.76	1.74	0.40	0.45
7028	2021-03-19	488.10	5.92	1.23	1,295,485	482.28	492.36	480.38	2.48	1.21	0.16
7027	2021-03-18	482.18	0.80	-0.17	457,532	477.01	484.93	477.01	1.66	1.08	0.02
7026	2021-03-17	482.98	0.94	-0.19	441,998	486.50	486.68	480.86	1.20	-0.72	-1.24
7025	2021-03-16	483.92	0.39	-0.08	347,455	484.20	485.06	480.39	0.96	-0.06	0.53
7024	2021-03-15	484.31	1.67	0.35	363,161	483.43	486.30	477.43	1.83	0.18	-0.02
7023	2021-03-12	482.64	8.29	1.75	388,267	474.23	483.99	473.24	2.27	1.77	0.16
7022	2021-03-11	474.35	0.45	0.09	374,026	473.77	477.53	472.27	1.11	0.12	-0.03
7021	2021-03-10	473.90	8.98	1.93	419,830	470.66	476.11	463.41	2.70	0.69	-0.03
7020	2021-03-09	464.92	7.98	-1.69	449,316	472.97	479.91	464.46	3.27	-1.70	1.23
7019	2021-03-08	472.90	7.05	1.51	638,956	469.73	480.30	466.91	2.85	0.67	0.01
7018	2021-03-05	465.85	15.59	3.46	725,886	450.00	467.22	447.50	4.38	3.52	0.83
7017	2021-03-04	450.26	4.24	-0.93	789,354	454.97	459.96	448.16	2.59	-1.04	-0.06

ORLY Investment Calculator

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

Ticker:

ORLY

Date start:

1993-04-23 open

Date end:

2023-02-23 close

Duration:

29 years 313 days

Trading days:

7,515

There are no history of "ORLY" dividends

BUY

Your initial investment on 1993-04-23 open

1,000.00

Shares bought: 409.84

Stock price: 2.44

SELL

Value on 2023-02-23 close

344,737.70

NET: +343,737.70

ROI: +34,373.77% (344.74x)

Annualised: +21.61% (1.22x)

Stock price: 841.16

Duration: 29 years 313 days

Trading days: 7,515

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

ORLY Monthly statistics

This section shows monthly performance of ORLY stock.
There are 359 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	873.94 2023-02-17	776.43 2023-02-08	788.56 2023-02-01	841.16 2023-02-23	6.67	10.83	-1.54
2023 January	20	856.57 2023-01-06	767.27 2023-01-27	842.43 2023-01-03	792.35 2023-01-31	-5.94	1.68	-8.92
2022 December	21	869.86 2022-12-01	800.38 2022-12-16	869.06 2022-12-01	844.03 2022-12-30	-2.88	0.09	-7.90
2022 November	21	870.79 2022-11-30	805.25 2022-11-04	838.51 2022-11-01	864.54 2022-11-30	3.10	3.85	-3.97
2022 October	21	845.24 2022-10-31	705.71 2022-10-07	708.54 2022-10-03	837.17 2022-10-31	18.15	19.29	-0.40
2022 September	21	729.57 2022-09-12	680.00 2022-09-23	699.31 2022-09-01	703.35 2022-09-30	0.58	4.33	-2.76
2022 August	23	750.88 2022-08-16	692.29 2022-08-29	701.27 2022-08-01	697.12 2022-08-31	-0.59	7.07	-1.28
2022 July	20	711.87 2022-07-28	624.85 2022-07-01	626.92 2022-07-01	703.59 2022-07-29	12.23	13.55	-0.33
2022 June	21	650.53 2022-06-28	580.01 2022-06-16	640.00 2022-06-01	631.76 2022-06-30	-1.29	1.65	-9.37
2022 May	21	652.30 2022-05-17	562.90 2022-05-20	603.21 2022-05-02	637.17 2022-05-31	5.63	8.14	-6.68
2022 April	21	748.68 2022-04-21	606.01 2022-04-29	688.41 2022-04-01	606.55 2022-04-29	-11.89	8.75	-11.97
2022 March	23	705.00 2022-03-28	645.71 2022-03-01	647.42 2022-03-01	684.96 2022-03-31	5.80	8.89	-0.26
2022 February	20	684.42 2022-02-18	620.82 2022-02-24	651.36 2022-02-01	649.24 2022-02-28	-0.33	5.08	-4.69
2022 January	20	708.71 2022-01-03	629.51 2022-01-28	703.76 2022-01-03	651.75 2022-01-31	-7.39	0.70	-10.55
2021 December	22	710.69 2021-12-31	636.26 2021-12-01	642.41 2021-12-01	706.23 2021-12-31	9.93	10.63	-0.96
2021 November	21	659.52 2021-11-16	614.02 2021-11-03	622.33 2021-11-01	638.16 2021-11-30	2.54	5.98	-1.34
2021 October	21	669.08 2021-10-22	594.57 2021-10-04	612.82 2021-10-01	622.32 2021-10-29	1.55	9.18	-2.98
2021 September	21	629.40 2021-09-23	573.93 2021-09-03	596.00 2021-09-01	611.06 2021-09-30	2.53	5.60	-3.70
2021 August	22	617.31 2021-08-03	590.07 2021-08-31	604.55 2021-08-02	594.08 2021-08-31	-1.73	2.11	-2.40
2021 July	21	621.73 2021-07-26	566.39 2021-07-01	566.92 2021-07-01	603.84 2021-07-30	6.51	9.67	-0.09
2021 June	22	569.47 2021-06-30	519.32 2021-06-07	537.05 2021-06-01	566.21 2021-06-30	5.43	6.04	-3.30
2021 May	20	568.62 2021-05-10	527.46 2021-05-27	555.10 2021-05-03	535.12 2021-05-28	-3.60	2.44	-4.98
2021 April	21	553.39 2021-04-30	504.12 2021-04-01	509.61 2021-04-01	552.88 2021-04-30	8.49	8.59	-1.08
2021 March	23	512.24 2021-03-30	446.89 2021-03-02	450.10 2021-03-01	507.25 2021-03-31	12.70	13.81	-0.71
2021 February	19	464.57 2021-02-19	425.49 2021-02-01	428.30 2021-02-01	447.33 2021-02-26	4.44	8.47	-0.66
2021 January	19	496.61 2021-01-12	424.12 2021-01-29	454.22 2021-01-04	425.47 2021-01-29	-6.33	9.33	-6.63
2020 December	22	467.77 2020-12-28	437.22 2020-12-10	446.36 2020-12-01	452.57 2020-12-31	1.39	4.80	-2.05
2020 November	20	470.46 2020-11-09	434.96 2020-11-02	442.71 2020-11-02	442.44 2020-11-30	-0.06	6.27	-1.75
2020 October	22	475.38 2020-10-14	431.26 2020-10-30	462.93 2020-10-01	436.60 2020-10-30	-5.69	2.69	-6.84
2020 September	21	485.00 2020-09-03	437.35 2020-09-25	467.35 2020-09-01	461.08 2020-09-30	-1.34	3.78	-6.42
2020 August	21	480.70 2020-08-03	452.53 2020-08-11	479.61 2020-08-03	465.63 2020-08-31	-2.91	0.23	-5.65
2020 July	22	487.95 2020-07-30	413.00 2020-07-10	419.94 2020-07-01	477.38 2020-07-31	13.68	16.20	-1.65
2020 June	22	434.37 2020-06-23	401.65 2020-06-12	418.95 2020-06-01	421.67 2020-06-30	0.65	3.68	-4.13
2020 May	20	423.31 2020-05-18	373.14 2020-05-04	379.39 2020-05-01	417.24 2020-05-29	9.98	11.58	-1.65
2020 April	21	399.99 2020-04-28	283.59 2020-04-01	288.42 2020-04-01	386.34 2020-04-30	33.95	38.68	-1.67
2020 March	22	394.55 2020-03-10	251.52 2020-03-23	367.01 2020-03-02	301.05 2020-03-31	-17.97	7.50	-31.47
2020 February	19	421.71 2020-02-05	358.87 2020-02-28	407.84 2020-02-03	368.72 2020-02-28	-9.59	3.40	-12.01
2020 January	21	446.83 2020-01-21	405.00 2020-01-31	438.50 2020-01-02	406.10 2020-01-31	-7.39	1.90	-7.64
2019 December	21	448.53 2019-12-12	433.63 2019-12-19	443.38 2019-12-02	438.26 2019-12-31	-1.15	1.16	-2.20
2019 November	20	454.31 2019-11-18	432.19 2019-11-06	437.93 2019-11-01	442.28 2019-11-29	0.99	3.74	-1.31
2019 October	23	446.78 2019-10-25	383.77 2019-10-08	400.04 2019-10-01	435.51 2019-10-31	8.87	11.68	-4.07
2019 September	20	409.17 2019-09-10	378.24 2019-09-17	380.00 2019-09-03	398.51 2019-09-30	4.87	7.68	-0.46
2019 August	22	390.01 2019-08-29	359.86 2019-08-05	380.86 2019-08-01	383.76 2019-08-30	0.76	2.40	-5.51
2019 July	22	407.20 2019-07-17	371.10 2019-07-01	373.00 2019-07-01	380.76 2019-07-31	2.08	9.17	-0.51
2019 June	20	391.15 2019-06-17	364.08 2019-06-27	371.49 2019-06-03	369.32 2019-06-28	-0.58	5.29	-1.99
2019 May	22	383.11 2019-05-03	349.71 2019-05-14	377.69 2019-05-01	371.37 2019-05-31	-1.67	1.44	-7.41
2019 April	21	414.63 2019-04-16	367.12 2019-04-25	391.40 2019-04-01	378.57 2019-04-30	-3.28	5.94	-6.20
2019 March	21	391.78 2019-03-29	361.54 2019-03-12	373.10 2019-03-01	388.30 2019-03-29	4.07	5.01	-3.10
2019 February	19	394.42 2019-02-19	342.77 2019-02-01	346.08 2019-02-01	371.96 2019-02-28	7.48	13.97	-0.96
2019 January	21	353.74 2019-01-18	329.86 2019-01-08	335.82 2019-01-02	344.66 2019-01-31	2.63	5.34	-1.77
2018 December	19	356.40 2018-12-14	326.71 2018-12-24	350.37 2018-12-03	344.33 2018-12-31	-1.72	1.72	-6.75
2018 November	21	363.20 2018-11-14	318.33 2018-11-01	319.11 2018-11-01	346.78 2018-11-30	8.67	13.82	-0.24
2018 October	23	349.67 2018-10-09	314.14 2018-10-25	349.38 2018-10-01	320.75 2018-10-31	-8.19	0.08	-10.09
2018 September	19	351.65 2018-09-11	329.99 2018-09-18	335.52 2018-09-04	347.32 2018-09-28	3.52	4.81	-1.65
2018 August	23	335.98 2018-08-31	301.02 2018-08-01	302.66 2018-08-01	335.42 2018-08-31	10.82	11.01	-0.54
2018 July	21	310.00 2018-07-26	270.97 2018-07-02	272.45 2018-07-02	306.00 2018-07-31	12.31	13.78	-0.54
2018 June	21	290.35 2018-06-22	269.26 2018-06-01	269.91 2018-06-01	273.57 2018-06-29	1.36	7.57	-0.24
2018 May	22	280.40 2018-05-22	254.09 2018-05-01	254.09 2018-05-01	269.41 2018-05-31	6.03	10.35	0.00
2018 April	21	265.00 2018-04-27	217.64 2018-04-20	245.48 2018-04-02	256.07 2018-04-30	4.31	7.95	-11.34
2018 March	21	254.11 2018-03-19	237.70 2018-03-02	243.63 2018-03-01	247.38 2018-03-29	1.54	4.30	-2.43
2018 February	19	266.47 2018-02-01	238.41 2018-02-27	263.01 2018-02-01	244.19 2018-02-28	-7.16	1.32	-9.35
2018 January	21	279.23 2018-01-25	241.29 2018-01-02	241.34 2018-01-02	264.69 2018-01-31	9.68	15.70	-0.02
2017 December	20	263.63 2017-12-05	228.34 2017-12-01	235.00 2017-12-01	240.54 2017-12-29	2.36	12.18	-2.83
2017 November	21	241.63 2017-11-30	205.65 2017-11-01	211.24 2017-11-01	236.21 2017-11-30	11.82	14.39	-2.65
2017 October	22	217.91 2017-10-27	190.00 2017-10-26	215.98 2017-10-02	210.95 2017-10-31	-2.33	0.89	-12.03
2017 September	20	219.98 2017-09-25	194.06 2017-09-12	197.19 2017-09-01	215.37 2017-09-29	9.22	11.56	-1.59
2017 August	23	211.02 2017-08-03	186.82 2017-08-15	204.44 2017-08-01	196.13 2017-08-31	-4.06	3.22	-8.62
2017 July	20	220.89 2017-07-03	169.43 2017-07-10	218.74 2017-07-03	204.30 2017-07-31	-6.60	0.98	-22.54
2017 June	22	246.51 2017-06-02	215.76 2017-06-30	243.54 2017-06-01	218.74 2017-06-30	-10.18	1.22	-11.41
2017 May	22	260.31 2017-05-15	234.14 2017-05-23	248.44 2017-05-01	242.08 2017-05-31	-2.56	4.78	-5.76
2017 April	19	270.10 2017-04-24	245.01 2017-04-27	266.00 2017-04-03	248.15 2017-04-28	-6.71	1.54	-7.89
2017 March	23	276.75 2017-03-14	267.04 2017-03-08	273.24 2017-03-01	269.84 2017-03-31	-1.24	1.28	-2.27
2017 February	19	277.40 2017-02-09	253.54 2017-02-02	262.19 2017-02-01	271.71 2017-02-28	3.63	5.80	-3.30
2017 January	20	283.97 2017-01-06	259.15 2017-01-30	280.00 2017-01-03	262.27 2017-01-31	-6.33	1.42	-7.45
2016 December	21	286.57 2016-12-21	272.17 2016-12-02	273.62 2016-12-01	278.41 2016-12-30	1.75	4.73	-0.53
2016 November	21	279.36 2016-11-28	250.07 2016-11-09	263.90 2016-11-01	274.50 2016-11-30	4.02	5.86	-5.24
2016 October	21	283.21 2016-10-14	251.62 2016-10-27	279.43 2016-10-03	264.44 2016-10-31	-5.36	1.35	-9.95
2016 September	21	285.67 2016-09-27	272.42 2016-09-16	280.70 2016-09-01	280.11 2016-09-30	-0.21	1.77	-2.95
2016 August	23	291.68 2016-08-01	276.67 2016-08-30	290.63 2016-08-01	279.95 2016-08-31	-3.67	0.36	-4.80
2016 July	20	292.84 2016-07-28	266.81 2016-07-19	271.88 2016-07-01	290.63 2016-07-29	6.90	7.71	-1.86
2016 June	22	274.79 2016-06-29	255.01 2016-06-24	264.34 2016-06-01	271.10 2016-06-30	2.56	3.95	-3.53
2016 May	21	269.68 2016-05-10	248.02 2016-05-19	262.75 2016-05-02	264.43 2016-05-31	0.64	2.64	-5.61
2016 April	21	277.83 2016-04-01	260.16 2016-04-29	273.19 2016-04-01	262.68 2016-04-29	-3.85	1.70	-4.77
2016 March	22	277.68 2016-03-23	258.55 2016-03-08	263.18 2016-03-01	273.66 2016-03-31	3.98	5.51	-1.76
2016 February	20	269.00 2016-02-26	226.51 2016-02-08	260.32 2016-02-01	260.32 2016-02-29	0.00	3.33	-12.99
2016 January	19	261.27 2016-01-29	225.12 2016-01-15	248.45 2016-01-04	260.90 2016-01-29	5.01	5.16	-9.39
2015 December	22	267.19 2015-12-01	246.88 2015-12-14	264.96 2015-12-01	253.42 2015-12-31	-4.36	0.84	-6.82
2015 November	20	277.66 2015-11-02	258.64 2015-11-16	276.38 2015-11-02	263.87 2015-11-30	-4.53	0.46	-6.42
2015 October	22	277.96 2015-10-29	246.12 2015-10-02	251.00 2015-10-01	276.26 2015-10-30	10.06	10.74	-1.94
2015 September	21	255.57 2015-09-17	230.91 2015-09-01	235.69 2015-09-01	250.00 2015-09-30	6.07	8.43	-2.03
2015 August	21	258.15 2015-08-19	226.05 2015-08-24	241.30 2015-08-03	240.07 2015-08-31	-0.51	6.98	-6.32
2015 July	22	247.00 2015-07-30	227.77 2015-07-01	228.01 2015-07-01	240.31 2015-07-31	5.39	8.33	-0.11
2015 June	22	233.84 2015-06-26	218.82 2015-06-01	220.80 2015-06-01	225.98 2015-06-30	2.35	5.91	-0.90
2015 May	20	226.00 2015-05-22	216.41 2015-05-06	219.00 2015-05-01	219.53 2015-05-29	0.24	3.20	-1.18
2015 April	21	230.77 2015-04-23	212.15 2015-04-17	216.64 2015-04-01	217.83 2015-04-30	0.55	6.52	-2.07
2015 March	22	220.11 2015-03-30	202.44 2015-03-10	209.12 2015-03-02	216.24 2015-03-31	3.40	5.26	-3.19
2015 February	19	214.15 2015-02-05	184.76 2015-02-02	187.70 2015-02-02	208.13 2015-02-27	10.88	14.09	-1.57
2015 January	20	195.03 2015-01-02	179.00 2015-01-16	192.86 2015-01-02	187.36 2015-01-30	-2.85	1.13	-7.19
2014 December	22	196.80 2014-12-23	180.69 2014-12-01	182.72 2014-12-01	192.62 2014-12-31	5.42	7.71	-1.11
2014 November	19	183.63 2014-11-28	175.01 2014-11-04	175.65 2014-11-03	182.74 2014-11-28	4.04	4.54	-0.36
2014 October	23	177.00 2014-10-31	146.22 2014-10-15	149.97 2014-10-01	175.88 2014-10-31	17.28	18.02	-2.50
2014 September	21	158.63 2014-09-08	149.51 2014-09-25	156.65 2014-09-02	150.36 2014-09-30	-4.02	1.26	-4.56
2014 August	21	157.18 2014-08-29	148.74 2014-08-07	150.18 2014-08-01	155.98 2014-08-29	3.86	4.66	-0.96
2014 July	22	156.37 2014-07-14	145.51 2014-07-23	150.03 2014-07-01	150.00 2014-07-31	-0.02	4.23	-3.01
2014 June	21	154.21 2014-06-09	147.21 2014-06-17	148.43 2014-06-02	150.60 2014-06-30	1.46	3.89	-0.82
2014 May	21	151.20 2014-05-13	144.38 2014-05-15	148.99 2014-05-01	147.95 2014-05-30	-0.70	1.48	-3.09
2014 April	21	151.26 2014-04-01	141.08 2014-04-11	148.48 2014-04-01	148.79 2014-04-30	0.21	1.87	-4.98
2014 March	21	153.05 2014-03-04	145.13 2014-03-27	150.13 2014-03-03	148.39 2014-03-31	-1.16	1.94	-3.33
2014 February	19	155.94 2014-02-18	129.72 2014-02-03	133.39 2014-02-03	150.85 2014-02-28	13.09	16.91	-2.75
2014 January	21	137.28 2014-01-22	128.20 2014-01-02	128.42 2014-01-02	130.98 2014-01-31	1.99	6.90	-0.17
2013 December	21	129.99 2013-12-27	120.34 2013-12-04	124.30 2013-12-02	128.71 2013-12-31	3.55	4.58	-3.19
2013 November	20	126.40 2013-11-25	122.42 2013-11-08	124.81 2013-11-01	124.96 2013-11-29	0.12	1.27	-1.91
2013 October	23	135.62 2013-10-17	122.66 2013-10-09	127.30 2013-10-01	123.81 2013-10-31	-2.74	6.54	-3.64
2013 September	20	127.97 2013-09-30	121.61 2013-09-04	123.97 2013-09-03	127.59 2013-09-30	2.92	3.23	-1.90
2013 August	22	128.45 2013-08-05	121.41 2013-08-28	126.23 2013-08-01	122.71 2013-08-30	-2.79	1.76	-3.82
2013 July	22	126.14 2013-07-31	112.72 2013-07-01	113.03 2013-07-01	125.30 2013-07-31	10.86	11.60	-0.27
2013 June	20	114.06 2013-06-19	107.80 2013-06-05	109.24 2013-06-03	112.62 2013-06-28	3.09	4.41	-1.32
2013 May	22	112.92 2013-05-21	106.79 2013-05-02	107.50 2013-05-01	108.85 2013-05-31	1.26	5.04	-0.66
2013 April	22	108.99 2013-04-25	97.77 2013-04-17	103.13 2013-04-01	107.32 2013-04-30	4.06	5.68	-5.20
2013 March	20	105.22 2013-03-18	101.13 2013-03-01	101.68 2013-03-01	102.44 2013-03-28	0.75	3.48	-0.54
2013 February	19	103.70 2013-02-25	92.21 2013-02-04	92.86 2013-02-01	101.79 2013-02-28	9.62	11.67	-0.70
2013 January	21	92.96 2013-01-28	87.06 2013-01-11	90.66 2013-01-02	92.65 2013-01-31	2.20	2.54	-3.97
2012 December	20	94.88 2012-12-03	87.32 2012-12-27	94.68 2012-12-03	89.42 2012-12-31	-5.56	0.21	-7.77
2012 November	21	94.39 2012-11-30	85.00 2012-11-01	85.95 2012-11-01	94.08 2012-11-30	9.46	9.82	-1.11
2012 October	21	88.45 2012-10-25	78.58 2012-10-18	83.58 2012-10-01	85.85 2012-10-31	2.72	5.83	-5.98
2012 September	19	86.49 2012-09-12	80.06 2012-09-14	84.82 2012-09-04	83.62 2012-09-28	-1.41	1.97	-5.61
2012 August	23	88.90 2012-08-17	84.06 2012-08-02	86.29 2012-08-01	84.95 2012-08-31	-1.55	3.02	-2.58
2012 July	21	97.00 2012-07-19	82.46 2012-07-02	84.25 2012-07-02	85.74 2012-07-31	1.77	15.13	-2.12
2012 June	21	102.96 2012-06-19	75.61 2012-06-27	94.70 2012-06-01	83.77 2012-06-29	-11.54	8.72	-20.16
2012 May	22	107.13 2012-05-02	91.65 2012-05-22	105.01 2012-05-01	95.79 2012-05-31	-8.78	2.02	-12.72
2012 April	20	106.82 2012-04-27	91.09 2012-04-02	91.19 2012-04-02	105.50 2012-04-30	15.69	17.14	-0.11
2012 March	22	91.79 2012-03-30	86.52 2012-03-01	86.64 2012-03-01	91.35 2012-03-30	5.44	5.94	-0.14
2012 February	20	87.36 2012-02-28	81.42 2012-02-02	81.53 2012-02-01	86.50 2012-02-29	6.10	7.15	-0.13
2012 January	20	85.32 2012-01-19	77.77 2012-01-04	80.95 2012-01-03	81.51 2012-01-31	0.69	5.40	-3.93
2011 December	21	82.17 2011-12-28	76.92 2011-12-01	77.31 2011-12-01	79.95 2011-12-30	3.41	6.29	-0.50
2011 November	21	78.99 2011-11-14	73.90 2011-11-25	74.14 2011-11-01	77.24 2011-11-30	4.18	6.54	-0.32
2011 October	21	77.35 2011-10-28	63.75 2011-10-04	66.34 2011-10-03	76.05 2011-10-31	14.64	16.60	-3.90
2011 September	21	72.00 2011-09-19	63.39 2011-09-01	64.47 2011-09-01	66.63 2011-09-30	3.35	11.68	-1.68
2011 August	23	66.02 2011-08-31	56.25 2011-08-05	59.08 2011-08-01	64.88 2011-08-31	9.82	11.75	-4.79
2011 July	20	66.52 2011-07-01	58.32 2011-07-28	65.61 2011-07-01	59.50 2011-07-29	-9.31	1.39	-11.11
2011 June	22	65.63 2011-06-30	58.58 2011-06-06	59.90 2011-06-01	65.51 2011-06-30	9.37	9.57	-2.20
2011 May	21	61.29 2011-05-13	57.11 2011-05-23	59.27 2011-05-02	60.11 2011-05-31	1.42	3.41	-3.64
2011 April	20	59.50 2011-04-29	54.98 2011-04-13	57.60 2011-04-01	59.06 2011-04-29	2.53	3.30	-4.55
2011 March	23	58.55 2011-03-28	54.50 2011-03-15	55.62 2011-03-01	57.46 2011-03-31	3.31	5.27	-2.01
2011 February	19	59.35 2011-02-16	53.33 2011-02-24	57.31 2011-02-01	55.58 2011-02-28	-3.02	3.56	-6.94
2011 January	20	61.70 2011-01-03	55.60 2011-01-26	60.99 2011-01-03	56.83 2011-01-31	-6.82	1.16	-8.84
2010 December	22	63.05 2010-12-16	59.21 2010-12-27	60.74 2010-12-01	60.42 2010-12-31	-0.53	3.80	-2.52
2010 November	21	61.00 2010-11-24	56.93 2010-11-03	58.65 2010-11-01	60.18 2010-11-30	2.61	4.01	-2.93
2010 October	21	58.60 2010-10-29	52.40 2010-10-12	53.67 2010-10-01	58.50 2010-10-29	9.00	9.19	-2.37
2010 September	21	54.19 2010-09-29	47.50 2010-09-01	47.50 2010-09-01	53.20 2010-09-30	12.00	14.08	0.00
2010 August	22	49.90 2010-08-02	45.74 2010-08-12	49.88 2010-08-02	47.27 2010-08-31	-5.23	0.04	-8.30
2010 July	21	50.17 2010-07-27	45.65 2010-07-12	47.45 2010-07-01	49.28 2010-07-30	3.86	5.73	-3.79
2010 June	22	51.60 2010-06-03	47.23 2010-06-29	50.93 2010-06-01	47.56 2010-06-30	-6.62	1.32	-7.26
2010 May	20	51.70 2010-05-28	45.22 2010-05-06	48.78 2010-05-03	51.02 2010-05-28	4.59	5.99	-7.30
2010 April	21	50.09 2010-04-29	41.30 2010-04-08	41.81 2010-04-01	48.87 2010-04-30	16.89	19.80	-1.22
2010 March	23	43.00 2010-03-23	38.88 2010-03-04	39.29 2010-03-01	41.71 2010-03-31	6.16	9.44	-1.04
2010 February	19	40.98 2010-02-17	37.58 2010-02-18	38.05 2010-02-01	39.30 2010-02-26	3.29	7.70	-1.24
2010 January	19	39.46 2010-01-12	37.47 2010-01-28	39.24 2010-01-04	37.80 2010-01-29	-3.67	0.56	-4.51
2009 December	22	39.72 2009-12-02	36.91 2009-12-18	39.00 2009-12-01	38.12 2009-12-31	-2.26	1.85	-5.36
2009 November	20	40.40 2009-11-11	36.83 2009-11-03	37.39 2009-11-02	38.78 2009-11-30	3.72	8.05	-1.50
2009 October	22	38.50 2009-10-29	33.61 2009-10-28	36.66 2009-10-01	37.28 2009-10-30	1.69	5.02	-8.32
2009 September	21	38.65 2009-09-08	35.70 2009-09-30	38.02 2009-09-01	36.14 2009-09-30	-4.94	1.66	-6.10
2009 August	21	40.44 2009-08-03	35.86 2009-08-13	40.24 2009-08-03	38.28 2009-08-31	-4.87	0.50	-10.88
2009 July	22	42.93 2009-07-30	36.83 2009-07-06	38.43 2009-07-01	40.66 2009-07-31	5.80	11.71	-4.16
2009 June	22	38.87 2009-06-30	34.91 2009-06-15	36.52 2009-06-01	38.08 2009-06-30	4.27	6.43	-4.41
2009 May	20	38.69 2009-05-06	34.85 2009-05-15	38.17 2009-05-01	36.05 2009-05-29	-5.55	1.36	-8.70
2009 April	21	40.50 2009-04-30	33.69 2009-04-01	34.40 2009-04-01	38.85 2009-04-30	12.94	17.73	-2.06
2009 March	22	36.17 2009-03-19	31.44 2009-03-06	32.70 2009-03-02	35.01 2009-03-31	7.06	10.61	-3.85
2009 February	19	33.80 2009-02-25	26.83 2009-02-18	28.82 2009-02-02	33.36 2009-02-27	15.75	17.28	-6.90
2009 January	20	31.58 2009-01-02	26.47 2009-01-15	30.59 2009-01-02	29.07 2009-01-30	-4.97	3.24	-13.47
2008 December	22	31.18 2008-12-19	23.68 2008-12-01	26.03 2008-12-01	30.74 2008-12-31	18.09	19.78	-9.03
2008 November	19	27.54 2008-11-03	21.36 2008-11-21	27.10 2008-11-03	26.07 2008-11-28	-3.80	1.62	-21.18
2008 October	23	27.61 2008-10-31	20.00 2008-10-24	26.57 2008-10-01	27.11 2008-10-31	2.03	3.91	-24.73
2008 September	21	30.38 2008-09-02	26.14 2008-09-30	29.71 2008-09-02	26.77 2008-09-30	-9.90	2.26	-12.02
2008 August	21	29.98 2008-08-11	25.15 2008-08-01	25.48 2008-08-01	29.12 2008-08-29	14.29	17.66	-1.30
2008 July	22	26.64 2008-07-23	21.92 2008-07-07	22.30 2008-07-01	25.54 2008-07-31	14.53	19.46	-1.70
2008 June	21	26.42 2008-06-05	22.32 2008-06-30	26.14 2008-06-02	22.35 2008-06-30	-14.50	1.07	-14.61
2008 May	21	30.49 2008-05-02	25.89 2008-05-30	28.77 2008-05-01	26.15 2008-05-30	-9.11	5.98	-10.01
2008 April	22	30.50 2008-04-01	25.77 2008-04-23	29.45 2008-04-01	28.87 2008-04-30	-1.97	3.57	-12.50
2008 March	20	30.45 2008-03-24	25.42 2008-03-17	26.96 2008-03-03	28.52 2008-03-31	5.79	12.95	-5.71
2008 February	20	31.77 2008-02-01	26.74 2008-02-29	30.00 2008-02-01	26.96 2008-02-29	-10.13	5.90	-10.87
2008 January	21	32.68 2008-01-02	24.08 2008-01-10	32.28 2008-01-02	29.43 2008-01-31	-8.83	1.24	-25.40
2007 December	20	34.69 2007-12-06	30.43 2007-12-20	33.02 2007-12-03	32.43 2007-12-31	-1.79	5.06	-7.84
2007 November	21	33.29 2007-11-01	30.50 2007-11-12	32.75 2007-11-01	32.86 2007-11-30	0.34	1.65	-6.87
2007 October	23	34.72 2007-10-10	32.16 2007-10-25	33.37 2007-10-01	33.02 2007-10-31	-1.05	4.05	-3.63
2007 September	19	36.60 2007-09-19	33.25 2007-09-13	35.54 2007-09-04	33.41 2007-09-28	-5.99	2.98	-6.44
2007 August	23	38.20 2007-08-09	31.44 2007-08-16	33.42 2007-08-01	35.54 2007-08-31	6.34	14.30	-5.92
2007 July	21	37.25 2007-07-03	32.01 2007-07-25	36.66 2007-07-02	33.31 2007-07-31	-9.14	1.61	-12.68
2007 June	21	38.28 2007-06-01	35.64 2007-06-27	38.11 2007-06-01	36.55 2007-06-29	-4.09	0.45	-6.48
2007 May	22	38.29 2007-05-31	35.00 2007-05-16	35.70 2007-05-01	37.99 2007-05-31	6.41	7.25	-1.96
2007 April	20	38.84 2007-04-25	32.58 2007-04-12	33.25 2007-04-02	35.60 2007-04-30	7.07	16.81	-2.02
2007 March	22	34.35 2007-03-01	31.51 2007-03-14	33.96 2007-03-01	33.10 2007-03-30	-2.53	1.15	-7.21
2007 February	19	35.72 2007-02-28	32.80 2007-02-28	35.01 2007-02-01	34.43 2007-02-28	-1.66	2.03	-6.31
2007 January	20	35.00 2007-01-31	31.45 2007-01-08	32.18 2007-01-03	34.91 2007-01-31	8.48	8.76	-2.27
2006 December	20	32.64 2006-12-27	31.21 2006-12-01	31.64 2006-12-01	32.06 2006-12-29	1.33	3.16	-1.36
2006 November	21	33.45 2006-11-16	31.14 2006-11-30	32.49 2006-11-01	31.67 2006-11-30	-2.52	2.95	-4.16
2006 October	22	35.10 2006-10-23	30.92 2006-10-25	33.27 2006-10-02	32.29 2006-10-31	-2.95	5.50	-7.06
2006 September	20	34.24 2006-09-27	29.29 2006-09-07	29.70 2006-09-01	33.21 2006-09-29	11.82	15.29	-1.38
2006 August	23	30.00 2006-08-18	27.67 2006-08-09	28.20 2006-08-01	29.69 2006-08-31	5.28	6.38	-1.88
2006 July	20	31.61 2006-07-03	27.49 2006-07-27	31.12 2006-07-03	28.35 2006-07-31	-8.90	1.57	-11.66
2006 June	22	33.32 2006-06-02	29.30 2006-06-29	31.58 2006-06-01	31.19 2006-06-30	-1.23	5.51	-7.22
2006 May	22	34.34 2006-05-10	31.11 2006-05-24	34.02 2006-05-01	31.69 2006-05-31	-6.85	0.94	-8.55
2006 April	19	36.99 2006-04-07	32.42 2006-04-26	36.82 2006-04-03	33.88 2006-04-28	-7.98	0.46	-11.95
2006 March	23	38.30 2006-03-01	35.00 2006-03-01	35.04 2006-03-01	36.56 2006-03-31	4.34	9.30	-0.11
2006 February	19	34.61 2006-02-15	32.08 2006-02-07	32.73 2006-02-01	32.72 2006-02-28	-0.03	5.74	-1.99
2006 January	20	32.95 2006-01-31	30.87 2006-01-20	32.25 2006-01-03	32.82 2006-01-31	1.77	2.17	-4.28
2005 December	21	32.52 2005-12-14	30.47 2005-12-05	30.73 2005-12-01	32.01 2005-12-30	4.17	5.82	-0.85
2005 November	21	31.16 2005-11-23	28.00 2005-11-01	28.09 2005-11-01	30.45 2005-11-30	8.40	10.93	-0.32
2005 October	21	29.14 2005-10-04	25.75 2005-10-12	28.39 2005-10-03	28.20 2005-10-31	-0.67	2.64	-9.30
2005 September	21	29.98 2005-09-12	26.54 2005-09-22	27.44 2005-09-01	28.18 2005-09-30	2.70	9.26	-3.28
2005 August	23	32.47 2005-08-01	27.27 2005-08-29	32.47 2005-08-01	27.57 2005-08-31	-15.09	0.00	-16.01
2005 July	20	32.53 2005-07-29	29.04 2005-07-13	29.67 2005-07-01	32.26 2005-07-29	8.73	9.64	-2.12
2005 June	22	30.50 2005-06-21	27.75 2005-06-01	27.89 2005-06-01	29.83 2005-06-30	6.96	9.36	-0.50
2005 May	21	28.80 2005-05-25	25.45 2005-05-02	25.49 2005-05-02	27.78 2005-05-31	8.98	12.99	-0.16
2005 April	21	26.24 2005-04-27	23.21 2005-04-20	24.86 2005-04-01	25.66 2005-04-29	3.22	5.55	-6.64
2005 March	22	26.22 2005-03-11	24.20 2005-03-21	25.40 2005-03-01	24.76 2005-03-31	-2.52	3.23	-4.72
2005 February	19	25.48 2005-02-28	22.72 2005-02-01	23.13 2005-02-01	25.45 2005-02-28	10.03	10.16	-1.77
2005 January	20	23.50 2005-01-18	21.98 2005-01-07	22.61 2005-01-03	22.87 2005-01-31	1.15	3.94	-2.79
2004 December	22	22.67 2004-12-31	21.35 2004-12-20	21.67 2004-12-01	22.53 2004-12-31	3.97	4.61	-1.48
2004 November	21	22.82 2004-11-15	21.39 2004-11-01	21.39 2004-11-01	21.77 2004-11-30	1.78	6.69	0.00
2004 October	21	21.60 2004-10-29	18.50 2004-10-15	19.11 2004-10-01	21.53 2004-10-29	12.66	13.03	-3.19
2004 September	21	20.80 2004-09-20	18.89 2004-09-30	19.71 2004-09-01	19.15 2004-09-30	-2.84	5.53	-4.16
2004 August	22	20.33 2004-08-02	18.03 2004-08-06	20.28 2004-08-02	19.71 2004-08-31	-2.81	0.25	-11.09
2004 July	21	22.67 2004-07-01	19.48 2004-07-28	22.67 2004-07-01	20.25 2004-07-30	-10.67	0.00	-14.07
2004 June	21	23.54 2004-06-28	21.73 2004-06-17	22.50 2004-06-01	22.60 2004-06-30	0.44	4.62	-3.42
2004 May	20	22.56 2004-05-05	20.58 2004-05-17	22.35 2004-05-03	22.46 2004-05-28	0.49	0.94	-7.92
2004 April	21	23.34 2004-04-28	19.59 2004-04-14	19.94 2004-04-01	22.45 2004-04-30	12.59	17.05	-1.76
2004 March	23	20.45 2004-03-01	18.66 2004-03-11	20.33 2004-03-01	20.02 2004-03-31	-1.52	0.59	-8.21
2004 February	19	20.84 2004-02-19	18.63 2004-02-05	19.14 2004-02-02	20.32 2004-02-27	6.17	8.88	-2.66
2004 January	20	19.84 2004-01-26	18.23 2004-01-09	19.33 2004-01-02	19.24 2004-01-30	-0.47	2.64	-5.69
2003 December	22	21.90 2003-12-01	18.99 2003-12-19	21.70 2003-12-01	19.28 2003-12-31	-11.15	0.92	-12.49
2003 November	19	21.85 2003-11-28	20.14 2003-11-20	21.75 2003-11-03	21.76 2003-11-28	0.05	0.46	-7.40
2003 October	23	22.45 2003-10-30	18.27 2003-10-01	18.42 2003-10-01	21.73 2003-10-31	17.97	21.88	-0.81
2003 September	21	19.98 2003-09-24	18.38 2003-09-30	19.25 2003-09-02	18.40 2003-09-30	-4.42	3.79	-4.52
2003 August	21	19.17 2003-08-29	17.17 2003-08-11	19.00 2003-08-01	19.17 2003-08-29	0.89	0.89	-9.63
2003 July	22	19.75 2003-07-31	16.62 2003-07-02	16.67 2003-07-01	19.08 2003-07-31	14.46	18.48	-0.30
2003 June	21	17.70 2003-06-16	15.25 2003-06-02	15.28 2003-06-02	16.74 2003-06-30	9.55	15.84	-0.20
2003 May	21	15.69 2003-05-05	14.39 2003-05-20	14.85 2003-05-01	15.26 2003-05-30	2.76	5.66	-3.10
2003 April	21	15.00 2003-04-30	13.38 2003-04-01	13.53 2003-04-01	14.81 2003-04-30	9.46	10.86	-1.11
2003 March	21	13.93 2003-03-18	12.00 2003-03-05	12.80 2003-03-03	13.54 2003-03-31	5.78	8.83	-6.25
2003 February	19	12.97 2003-02-28	11.46 2003-02-10	12.17 2003-02-03	12.77 2003-02-28	4.93	6.57	-5.83
2003 January	21	13.03 2003-01-07	11.88 2003-01-27	12.65 2003-01-02	12.22 2003-01-31	-3.40	3.00	-6.09
2002 December	21	14.19 2002-12-02	12.14 2002-12-19	13.93 2002-12-02	12.65 2002-12-31	-9.19	1.87	-12.85
2002 November	20	14.42 2002-11-21	12.31 2002-11-18	13.60 2002-11-01	13.88 2002-11-29	2.06	6.03	-9.49
2002 October	23	15.70 2002-10-22	12.64 2002-10-07	14.25 2002-10-01	13.64 2002-10-31	-4.28	10.18	-11.30
2002 September	20	16.24 2002-09-11	14.08 2002-09-30	14.88 2002-09-03	14.31 2002-09-30	-3.83	9.14	-5.38
2002 August	22	15.51 2002-08-27	12.71 2002-08-06	14.10 2002-08-01	14.89 2002-08-30	5.60	10.00	-9.86
2002 July	22	14.96 2002-07-29	12.05 2002-07-24	13.90 2002-07-01	14.09 2002-07-31	1.37	7.63	-13.31
2002 June	20	16.66 2002-06-11	13.55 2002-06-28	16.08 2002-06-03	13.78 2002-06-28	-14.30	3.61	-15.73
2002 May	22	17.01 2002-05-02	15.12 2002-05-21	16.17 2002-05-01	16.08 2002-05-31	-0.56	5.19	-6.49
2002 April	22	17.21 2002-04-26	13.53 2002-04-18	15.64 2002-04-01	16.20 2002-04-30	3.58	10.04	-13.49
2002 March	20	16.75 2002-03-01	15.40 2002-03-25	16.63 2002-03-01	15.79 2002-03-28	-5.05	0.72	-7.40
2002 February	19	17.93 2002-02-14	15.87 2002-02-06	16.53 2002-02-01	16.53 2002-02-28	0.00	8.47	-3.99
2002 January	21	18.63 2002-01-02	14.31 2002-01-14	18.16 2002-01-02	16.55 2002-01-31	-8.87	2.59	-21.20
2001 December	20	19.22 2001-12-20	16.11 2001-12-03	16.73 2001-12-03	18.24 2001-12-31	9.03	14.88	-3.71
2001 November	21	17.00 2001-11-20	14.00 2001-11-01	14.08 2001-11-01	16.72 2001-11-30	18.75	20.74	-0.57
2001 October	23	16.21 2001-10-23	13.50 2001-10-30	14.38 2001-10-01	14.13 2001-10-31	-1.74	12.73	-6.12
2001 September	15	16.54 2001-09-04	11.30 2001-09-21	15.55 2001-09-04	14.33 2001-09-28	-7.85	6.37	-27.33
2001 August	23	17.45 2001-08-01	14.29 2001-08-22	17.42 2001-08-01	15.60 2001-08-31	-10.45	0.17	-17.97
2001 July	21	17.77 2001-07-31	13.79 2001-07-06	14.30 2001-07-02	17.45 2001-07-31	22.03	24.27	-3.57
2001 June	21	14.73 2001-06-21	12.33 2001-06-01	12.61 2001-06-01	14.35 2001-06-29	13.80	16.81	-2.22
2001 May	22	13.13 2001-05-22	10.95 2001-05-09	11.88 2001-05-01	12.61 2001-05-31	6.14	10.52	-7.83
2001 April	20	12.40 2001-04-27	9.38 2001-04-04	9.75 2001-04-02	11.83 2001-04-30	21.33	27.18	-3.79
2001 March	22	10.00 2001-03-30	8.84 2001-03-26	9.34 2001-03-01	9.97 2001-03-30	6.75	7.07	-5.35
2001 February	19	11.50 2001-02-02	7.75 2001-02-12	11.25 2001-02-01	9.47 2001-02-28	-15.82	2.22	-31.11
2001 January	21	13.59 2001-01-02	10.00 2001-01-25	13.56 2001-01-02	11.25 2001-01-31	-17.04	0.22	-26.25
2000 December	20	13.63 2000-12-29	8.19 2000-12-04	8.53 2000-12-01	13.38 2000-12-29	56.86	59.79	-3.99
2000 November	21	9.69 2000-11-27	8.13 2000-11-30	8.66 2000-11-01	8.31 2000-11-30	-4.04	11.89	-6.12
2000 October	22	9.41 2000-10-30	7.00 2000-10-12	7.33 2000-10-02	9.00 2000-10-31	22.78	28.38	-4.50
2000 September	20	7.72 2000-09-01	6.81 2000-09-26	7.69 2000-09-01	7.31 2000-09-29	-4.94	0.39	-11.44
2000 August	23	8.06 2000-08-14	7.25 2000-08-03	7.25 2000-08-01	7.63 2000-08-31	5.24	11.17	0.00
2000 July	20	7.50 2000-07-12	6.56 2000-07-06	6.84 2000-07-03	7.22 2000-07-31	5.56	9.65	-4.09
2000 June	22	7.25 2000-06-08	5.88 2000-06-27	6.69 2000-06-01	6.94 2000-06-30	3.74	8.37	-12.11
2000 May	22	7.72 2000-05-16	6.13 2000-05-03	6.88 2000-05-01	6.81 2000-05-31	-1.02	12.21	-10.90
2000 April	19	7.63 2000-04-05	6.00 2000-04-19	7.31 2000-04-03	6.75 2000-04-28	-7.66	4.38	-17.92
2000 March	23	8.44 2000-03-24	4.13 2000-03-08	6.97 2000-03-01	7.09 2000-03-31	1.72	21.09	-40.75
2000 February	20	7.25 2000-02-29	5.25 2000-02-17	6.53 2000-02-01	7.00 2000-02-29	7.20	11.03	-19.60
2000 January	20	11.06 2000-01-03	6.19 2000-01-26	11.06 2000-01-03	6.56 2000-01-31	-40.69	0.00	-44.03
1999 December	22	12.00 1999-12-02	9.72 1999-12-20	11.63 1999-12-01	10.75 1999-12-31	-7.57	3.18	-16.42
1999 November	21	12.19 1999-11-23	10.69 1999-11-01	10.91 1999-11-01	11.50 1999-11-30	5.41	11.73	-2.02
1999 October	21	12.05 1999-10-05	9.81 1999-10-27	11.70 1999-10-01	10.91 1999-10-29	-6.75	2.99	-16.15
1999 September	21	11.97 1999-09-30	9.50 1999-09-01	9.50 1999-09-01	11.91 1999-09-30	25.37	26.00	0.00
1999 August	22	11.06 1999-08-06	8.94 1999-08-18	10.66 1999-08-02	9.56 1999-08-31	-10.32	3.75	-16.14
1999 July	21	13.66 1999-07-20	10.50 1999-07-29	12.53 1999-07-01	10.66 1999-07-30	-14.92	9.02	-16.20
1999 June	22	12.88 1999-06-28	10.66 1999-06-08	11.00 1999-06-01	12.59 1999-06-30	14.45	17.09	-3.09
1999 May	20	11.78 1999-05-03	10.00 1999-05-19	11.48 1999-05-03	11.02 1999-05-28	-4.01	2.61	-12.89
1999 April	21	12.28 1999-04-22	11.03 1999-04-29	11.31 1999-04-01	11.44 1999-04-30	1.15	8.58	-2.48
1999 March	23	11.50 1999-03-05	9.31 1999-03-29	10.89 1999-03-01	11.19 1999-03-31	2.75	5.60	-14.51
1999 February	19	12.58 1999-02-03	10.50 1999-02-19	12.38 1999-02-01	10.98 1999-02-26	-11.31	1.62	-15.19
1999 January	19	13.19 1999-01-27	11.56 1999-01-13	11.75 1999-01-04	12.44 1999-01-29	5.87	12.26	-1.62
1998 December	22	12.09 1998-12-29	9.95 1998-12-15	11.13 1998-12-01	11.81 1998-12-31	6.11	8.63	-10.60
1998 November	20	11.59 1998-11-25	9.50 1998-11-13	9.88 1998-11-02	11.34 1998-11-30	14.78	17.31	-3.85
1998 October	22	10.00 1998-10-30	7.91 1998-10-08	8.91 1998-10-01	9.78 1998-10-30	9.76	12.23	-11.22
1998 September	21	9.78 1998-09-24	7.16 1998-09-01	7.31 1998-09-01	9.06 1998-09-30	23.94	33.79	-2.05
1998 August	21	9.88 1998-08-19	7.22 1998-08-31	8.84 1998-08-03	7.22 1998-08-31	-18.33	11.76	-18.33
1998 July	22	9.38 1998-07-15	8.44 1998-07-27	9.06 1998-07-01	8.84 1998-07-31	-2.43	3.53	-6.84
1998 June	22	9.19 1998-06-30	7.25 1998-06-15	8.09 1998-06-01	9.00 1998-06-30	11.25	13.60	-10.38
1998 May	20	8.31 1998-05-22	6.63 1998-05-01	6.81 1998-05-01	8.13 1998-05-29	19.38	22.03	-2.64
1998 April	21	6.97 1998-04-01	6.41 1998-04-08	6.84 1998-04-01	6.88 1998-04-30	0.58	1.90	-6.29
1998 March	22	7.63 1998-03-02	6.66 1998-03-17	7.44 1998-03-02	6.89 1998-03-31	-7.39	2.55	-10.48
1998 February	19	7.50 1998-02-27	6.31 1998-02-03	6.31 1998-02-02	7.42 1998-02-27	17.59	18.86	0.00
1998 January	20	7.28 1998-01-08	6.16 1998-01-02	6.66 1998-01-02	6.34 1998-01-30	-4.80	9.31	-7.51
1997 December	22	7.00 1997-12-29	5.84 1997-12-23	6.00 1997-12-01	6.56 1997-12-31	9.33	16.67	-2.67
1997 November	19	6.25 1997-11-10	5.84 1997-11-04	6.09 1997-11-03	5.91 1997-11-28	-2.96	2.63	-4.11
1997 October	23	6.63 1997-10-16	5.25 1997-10-28	5.69 1997-10-01	6.09 1997-10-31	7.03	16.52	-7.73
1997 September	21	6.50 1997-09-17	5.50 1997-09-08	5.50 1997-09-02	5.69 1997-09-30	3.45	18.18	0.00
1997 August	21	5.75 1997-08-28	5.15 1997-08-15	5.52 1997-08-01	5.52 1997-08-29	0.00	4.17	-6.70
1997 July	22	5.66 1997-07-25	4.72 1997-07-07	4.81 1997-07-01	5.52 1997-07-31	14.76	17.67	-1.87
1997 June	21	4.97 1997-06-23	4.50 1997-06-03	4.53 1997-06-02	4.81 1997-06-30	6.18	9.71	-0.66
1997 May	21	4.72 1997-05-13	4.23 1997-05-22	4.38 1997-05-01	4.53 1997-05-30	3.42	7.76	-3.42
1997 April	22	4.66 1997-04-01	4.22 1997-04-28	4.59 1997-04-01	4.38 1997-04-30	-4.58	1.53	-8.06
1997 March	20	4.77 1997-03-27	4.17 1997-03-03	4.17 1997-03-03	4.59 1997-03-31	10.07	14.39	0.00
1997 February	19	4.17 1997-02-28	3.88 1997-02-18	4.09 1997-02-03	4.17 1997-02-28	1.96	1.96	-5.13
1997 January	22	4.42 1997-01-15	3.91 1997-01-10	4.00 1997-01-02	4.13 1997-01-31	3.25	10.50	-2.25
1996 December	21	4.39 1996-12-13	3.88 1996-12-30	4.25 1996-12-02	4.00 1996-12-31	-5.88	3.29	-8.71
1996 November	20	4.44 1996-11-08	4.22 1996-11-29	4.41 1996-11-01	4.28 1996-11-29	-2.95	0.68	-4.31
1996 October	23	4.63 1996-10-23	4.19 1996-10-14	4.38 1996-10-01	4.42 1996-10-31	0.91	5.71	-4.34
1996 September	20	4.53 1996-09-03	4.31 1996-09-30	4.47 1996-09-03	4.31 1996-09-30	-3.58	1.34	-3.58
1996 August	22	4.53 1996-08-30	4.31 1996-08-08	4.41 1996-08-01	4.53 1996-08-30	2.72	2.72	-2.27
1996 July	22	4.78 1996-07-10	4.28 1996-07-17	4.53 1996-07-01	4.38 1996-07-31	-3.31	5.52	-5.52
1996 June	20	4.84 1996-06-03	4.44 1996-06-11	4.78 1996-06-03	4.53 1996-06-28	-5.23	1.26	-7.11
1996 May	22	5.09 1996-05-02	4.75 1996-05-10	4.91 1996-05-01	4.91 1996-05-31	0.00	3.67	-3.26
1996 April	21	4.91 1996-04-30	4.38 1996-04-15	4.44 1996-04-01	4.91 1996-04-30	10.59	10.59	-1.35
1996 March	21	4.44 1996-03-29	4.25 1996-03-01	4.25 1996-03-01	4.34 1996-03-29	2.12	4.47	0.00
1996 February	20	4.38 1996-02-29	3.75 1996-02-15	3.78 1996-02-01	4.31 1996-02-29	14.02	15.87	-0.79
1996 January	22	3.91 1996-01-26	3.59 1996-01-16	3.59 1996-01-02	3.78 1996-01-31	5.29	8.91	0.00
1995 December	20	3.81 1995-12-06	3.44 1995-12-20	3.78 1995-12-01	3.63 1995-12-29	-3.97	0.79	-8.99
1995 November	21	4.09 1995-11-01	3.59 1995-11-27	4.09 1995-11-01	3.69 1995-11-30	-9.78	0.00	-12.22
1995 October	22	4.20 1995-10-25	3.72 1995-10-10	3.78 1995-10-02	4.09 1995-10-31	8.20	11.11	-1.59
1995 September	20	3.88 1995-09-28	3.63 1995-09-07	3.63 1995-09-01	3.78 1995-09-29	4.13	6.89	0.00
1995 August	23	3.72 1995-08-30	3.56 1995-08-18	3.66 1995-08-01	3.63 1995-08-31	-0.82	1.64	-2.73
1995 July	20	3.66 1995-07-31	3.50 1995-07-05	3.50 1995-07-03	3.66 1995-07-31	4.57	4.57	0.00
1995 June	22	3.56 1995-06-30	3.31 1995-06-22	3.34 1995-06-01	3.52 1995-06-30	5.39	6.59	-0.90
1995 May	22	3.38 1995-05-01	3.09 1995-05-01	3.34 1995-05-01	3.25 1995-05-31	-2.69	1.20	-7.49
1995 April	19	3.47 1995-04-24	3.19 1995-04-04	3.28 1995-04-03	3.34 1995-04-28	1.83	5.79	-2.74
1995 March	23	3.41 1995-03-03	3.19 1995-03-31	3.34 1995-03-01	3.23 1995-03-31	-3.29	2.10	-4.49
1995 February	19	3.52 1995-02-23	2.88 1995-02-16	3.13 1995-02-01	3.31 1995-02-28	5.75	12.46	-7.99
1995 January	21	3.16 1995-01-30	2.94 1995-01-06	3.06 1995-01-03	3.13 1995-01-31	2.29	3.27	-3.92
1994 December	21	3.13 1994-12-29	3.00 1994-12-30	3.06 1994-12-01	3.09 1994-12-30	0.98	2.29	-1.96
1994 November	21	3.25 1994-11-17	3.06 1994-11-30	3.19 1994-11-01	3.06 1994-11-30	-4.08	1.88	-4.08
1994 October	21	3.41 1994-10-20	3.06 1994-10-28	3.13 1994-10-03	3.19 1994-10-31	1.92	8.95	-2.24
1994 September	21	3.25 1994-09-26	3.03 1994-09-20	3.19 1994-09-01	3.13 1994-09-30	-1.88	1.88	-5.02
1994 August	23	3.47 1994-08-02	3.06 1994-08-24	3.47 1994-08-01	3.23 1994-08-31	-6.92	0.00	-11.82
1994 July	20	3.50 1994-07-15	3.28 1994-07-08	3.28 1994-07-01	3.38 1994-07-29	3.05	6.71	0.00
1994 June	22	3.59 1994-06-17	3.09 1994-06-02	3.19 1994-06-01	3.25 1994-06-30	1.88	12.54	-3.13
1994 May	21	3.31 1994-05-20	2.91 1994-05-12	3.19 1994-05-02	3.09 1994-05-31	-3.13	3.76	-8.78
1994 April	19	3.53 1994-04-15	3.00 1994-04-29	3.38 1994-04-04	3.13 1994-04-29	-7.40	4.44	-11.24
1994 March	23	3.75 1994-03-01	3.41 1994-03-31	3.75 1994-03-01	3.50 1994-03-31	-6.67	0.00	-9.07
1994 February	19	4.41 1994-02-10	3.63 1994-02-28	3.97 1994-02-01	3.75 1994-02-28	-5.54	11.08	-8.56
1994 January	21	4.22 1994-01-18	3.56 1994-01-03	3.63 1994-01-03	3.97 1994-01-31	9.37	16.25	-1.93
1993 December	22	3.88 1993-12-08	3.47 1993-12-01	3.53 1993-12-01	3.63 1993-12-31	2.83	9.92	-1.70
1993 November	21	3.97 1993-11-02	3.44 1993-11-30	3.94 1993-11-01	3.44 1993-11-30	-12.69	0.76	-12.69
1993 October	21	4.06 1993-10-22	2.91 1993-10-01	2.97 1993-10-01	3.84 1993-10-29	29.29	36.70	-2.02
1993 September	21	3.13 1993-09-24	2.78 1993-09-09	2.88 1993-09-01	2.91 1993-09-30	1.04	8.68	-3.47
1993 August	22	3.00 1993-08-20	2.88 1993-08-31	2.94 1993-08-02	2.94 1993-08-31	0.00	2.04	-2.04
1993 July	21	3.03 1993-07-30	2.88 1993-07-07	3.00 1993-07-01	2.97 1993-07-30	-1.00	1.00	-4.00
1993 June	22	3.13 1993-06-29	2.66 1993-06-02	2.66 1993-06-01	3.00 1993-06-30	12.78	17.67	0.00
1993 May	20	2.78 1993-05-17	2.31 1993-05-04	2.41 1993-05-03	2.66 1993-05-28	10.37	15.35	-4.15
1993 April	6	2.44 1993-04-23	2.28 1993-04-29	2.44 1993-04-23	2.34 1993-04-30	-4.10	0.00	-6.56

ORLY Dividends

This table shows historical dividends paid by ORLY.

There are no ORLY dividends to display.

ORLY Stock Splits

This table shows ORLY stock splits.
There were at least 3 stock splits in a history of ORLY stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		2	4
2005-06-16	2:1	2	1	no
1999-12-01	1:2	1	2	yes
1997-09-02	1:2	1	2	yes

ORLY Basic Information

Ticker, symbol:

ORLY
Full title:

O'Reilly Automotive Inc
First trading day:

1993-04-23
Last trading day:

2023-02-23
Total trading days:

7,516
Last close price:

841.16 (+1.00%)
Market cap:

34.98B
Stock Exchange:

NasdaqGS
Sector:

Consumer Services
Industry:

Other Specialty Stores
ORLY CEO:

Mr. Gregory Johnson
Full-time employees:

76,027
Address:

233 S Patterson Ave
Springfield
MISSOURI
65802
Description:

O'Reilly Automotive, Inc., together with its subsidiaries, engages in the retail of automotive aftermarket parts, tools, supplies, equipment, and accessories in the United States. The company provides new and remanufactured automotive hard parts and maintenance items, such as alternators, batteries, brake system components, belts, chassis parts, driveline parts, engine parts, fuel pumps, hoses, starters, temperature control, water pumps, antifreeze, lighting products, appearance products, engine additives, filters, fluids, and oil and wiper blades; and accessories, such as floor mats, seat covers, and truck accessories. Its stores offer auto body paint and related materials, automotive tools, and professional service provider service equipment. The company's stores also offer enhanced services and programs comprising used oil, oil filter, and battery recycling; battery, wiper, and bulb replacement; battery diagnostic testing; electrical and module testing; check engine light code extraction; loaner tool program; drum and rotor resurfacing; custom hydraulic hoses; professional paint shop mixing and related materials; and machine shops. Its stores provide do-it-yourself and professional service provider customers a selection of products for domestic and imported automobiles, vans, and trucks. As of December 31, 2019, the company operated 5,439 stores. O'Reilly Automotive, Inc. was founded in 1957 and is headquartered in Springfield, Missouri.
Website:

https://corporate.oreillyauto.com/corporate/
Phone number:

14178295878

Best intraday sessions of ORLY

This table shows top 100 best intraday sessions of ORLY.

Position	Date	Percentage
1	2001-02-12	25.94
2	1997-12-29	16.67
3	2000-03-16	16.61
4	2000-02-24	12.39
5	2001-09-19	12.29
6	2000-03-09	12.09
7	2008-12-05	11.74
8	2017-10-26	11.46
9	2002-07-24	11.39
10	2000-10-30	11.38
11	1998-09-11	11.22
12	1998-09-23	10.27
13	2008-07-23	9.87
14	2000-05-15	9.84
15	2000-10-13	9.77
16	2001-07-12	9.73
17	2000-06-28	9.72
18	2001-03-30	9.68
19	2001-09-24	9.52
20	2001-01-03	9.38
21	2000-12-11	9.08
22	2020-03-26	8.91
23	2001-09-21	8.89
24	2000-12-12	8.88
25	2000-03-24	8.84
26	2000-03-15	8.79
27	2009-01-23	8.73
28	1999-03-30	8.72
29	2008-11-13	8.71
30	1998-09-01	8.62
31	2008-12-12	8.39
32	1997-10-28	8.38
33	1998-01-06	8.31
34	2008-01-23	8.19
35	2008-10-31	8.18
36	2001-12-05	8.12
37	2008-01-22	7.99
38	2000-04-26	7.99
39	2001-05-21	7.96
40	2001-10-03	7.87
41	2000-02-10	7.76
42	2009-02-19	7.36
43	1995-02-22	7.21
44	1999-03-29	7.11
45	2020-04-06	7.08
46	1998-11-04	7.08
47	2000-12-29	7.04
48	2002-10-08	7.01
49	2020-03-25	6.94
50	2002-11-21	6.80
51	1998-11-16	6.79
52	2000-05-05	6.77
53	2005-04-27	6.74
54	2000-11-14	6.68
55	1998-06-22	6.68
56	2020-03-17	6.63
57	1997-10-02	6.61
58	1993-10-15	6.59
59	2001-02-14	6.57
60	2000-04-25	6.56
61	2008-11-24	6.55
62	2008-12-02	6.50
63	2012-06-27	6.46
64	1999-08-19	6.44
65	2008-09-15	6.42
66	2003-07-08	6.41
67	2000-06-13	6.35
68	2002-04-25	6.33
69	2002-08-15	6.31
70	2002-10-17	6.27
71	1995-10-24	6.17
72	2002-11-20	6.17
73	2006-03-01	6.16
74	2017-12-04	6.09
75	1998-11-18	6.05
76	1996-04-24	5.96
77	2008-01-31	5.94
78	2001-04-24	5.93
79	1999-09-30	5.87
80	1998-11-25	5.86
81	1999-12-15	5.83
82	1998-11-05	5.78
83	2003-02-27	5.76
84	2004-10-20	5.74
85	2000-11-13	5.72
86	2010-05-25	5.64
87	2001-12-17	5.61
88	1999-12-22	5.60
89	2000-07-06	5.56
90	2003-10-27	5.55
91	2008-12-03	5.52
92	2000-12-01	5.51
93	2008-11-21	5.44
94	1993-05-14	5.41
95	2000-07-26	5.38
96	2000-11-17	5.32
97	2000-11-08	5.32
98	2001-04-05	5.32
99	2000-09-28	5.31
100	2002-04-24	5.28

Worst intraday sessions of ORLY

This table shows the worst 100 intraday sessions of ORLY.

Position	Date	Percentage
1	2000-03-07	-15.47
2	2000-01-14	-14.08
3	2000-01-07	-13.71
4	2000-03-01	-13.49
5	1998-08-31	-11.52
6	2002-10-23	-11.05
7	2017-07-05	-10.44
8	2001-01-02	-10.10
9	2000-11-29	-9.67
10	1999-12-16	-9.35
11	2000-03-06	-9.29
12	2020-03-20	-9.27
13	2008-10-07	-9.26
14	2000-06-23	-9.10
15	1999-12-10	-9.02
16	2000-01-26	-8.68
17	2001-09-07	-8.63
18	2000-03-10	-8.59
19	2008-12-01	-8.45
20	1999-07-28	-8.37
21	1998-09-09	-8.36
22	2001-06-22	-8.30
23	2000-03-02	-8.29
24	2020-03-12	-8.22
25	2000-01-19	-8.14
26	2000-02-09	-8.08
27	2020-03-16	-8.00
28	2000-02-17	-7.88
29	2001-09-10	-7.78
30	2008-01-08	-7.67
31	2000-03-08	-7.40
32	1998-08-28	-7.38
33	2000-03-31	-7.08
34	1998-01-02	-7.06
35	2000-02-11	-6.74
36	1998-02-19	-6.66
37	1999-08-09	-6.65
38	2000-01-06	-6.52
39	2001-01-19	-6.51
40	2002-11-04	-6.38
41	2008-11-14	-6.37
42	2002-10-07	-6.37
43	1994-06-30	-6.34
44	2000-04-11	-6.31
45	2001-09-20	-6.30
46	2016-10-27	-6.30
47	1999-12-08	-6.27
48	2000-02-16	-6.20
49	2000-03-28	-6.11
50	2000-11-10	-6.08
51	2008-11-05	-5.98
52	2001-01-23	-5.94
53	1994-01-18	-5.92
54	2022-05-18	-5.88
55	1997-10-27	-5.88
56	2001-01-24	-5.87
57	2000-01-18	-5.87
58	2018-02-27	-5.85
59	1993-09-30	-5.83
60	1998-07-02	-5.80
61	2002-06-28	-5.68
62	2009-04-29	-5.63
63	2008-11-12	-5.63
64	1999-12-30	-5.62
65	1994-04-19	-5.57
66	2001-02-09	-5.50
67	2009-01-30	-5.49
68	2000-02-02	-5.48
69	1998-01-22	-5.48
70	2002-05-21	-5.44
71	2000-03-29	-5.37
72	2008-10-09	-5.32
73	2008-09-19	-5.30
74	2018-10-24	-5.27
75	2008-10-14	-5.24
76	1999-12-14	-5.12
77	1995-12-15	-5.07
78	1998-01-09	-5.05
79	2000-01-04	-5.05
80	1999-08-11	-5.02
81	1994-04-28	-5.02
82	2000-12-04	-5.00
83	2001-02-02	-4.98
84	1998-06-15	-4.98
85	2021-02-11	-4.96
86	2022-05-20	-4.93
87	2021-01-27	-4.92
88	2003-05-19	-4.92
89	1993-10-22	-4.90
90	2017-09-19	-4.80
91	2002-10-09	-4.79
92	2004-08-03	-4.74
93	2022-04-28	-4.72
94	1998-10-05	-4.69
95	2002-11-26	-4.69
96	2002-08-02	-4.69
97	2003-03-04	-4.67
98	2001-10-12	-4.65
99	1999-08-18	-4.59
100	2008-07-24	-4.57

Best after-hours sessions of ORLY

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

Position	Date	Percentage
1	2018-04-25	11.98
2	2009-10-28	10.36
3	2009-02-18	10.27
4	2013-02-06	8.00
5	2008-10-27	7.47
6	1999-12-10	7.36
7	2006-02-28	7.09
8	2010-04-28	6.82
9	2007-04-24	6.42
10	2011-10-26	5.95
11	2008-09-18	5.93
12	2009-04-29	5.85
13	2014-02-05	5.77
14	2012-10-24	5.76
15	2000-03-02	5.61
16	2020-04-03	5.41
17	2000-03-08	5.40
18	1994-05-13	5.33
19	1995-01-27	5.33
20	2020-07-29	5.32
21	2013-07-24	5.26
22	2022-10-26	5.09
23	2000-01-26	5.07
24	2000-01-14	5.04
25	2020-04-22	4.94
26	2014-10-22	4.86
27	2019-10-23	4.86
28	2017-07-26	4.79
29	2000-04-19	4.76
30	2009-03-02	4.75
31	2015-02-04	4.68
32	2003-03-10	4.66
33	2000-01-20	4.65
34	2014-07-23	4.54
35	2012-04-25	4.52
36	2008-08-19	4.52
37	2020-03-23	4.35
38	2002-09-13	4.33
39	1995-02-21	4.25
40	1994-10-11	4.25
41	2020-03-12	4.15
42	2001-03-22	4.15
43	2008-03-17	4.12
44	2008-10-10	4.12
45	2000-03-06	4.02
46	2000-03-07	3.95
47	2005-09-09	3.92
48	2015-10-28	3.92
49	2010-05-07	3.91
50	2008-09-29	3.89
51	2008-10-29	3.89
52	2015-04-22	3.84
53	2000-08-22	3.79
54	2007-08-24	3.78
55	2008-10-06	3.75
56	2000-07-21	3.70
57	2000-01-24	3.70
58	1995-07-20	3.68
59	1995-02-06	3.67
60	2017-12-04	3.58
61	1994-07-12	3.55
62	1999-08-11	3.49
63	2009-01-23	3.48
64	1993-10-26	3.47
65	1996-02-14	3.47
66	2020-04-06	3.47
67	2007-01-19	3.36
68	2014-12-08	3.36
69	2005-02-23	3.33
70	2000-01-19	3.30
71	1994-12-27	3.30
72	1993-09-23	3.30
73	1994-08-18	3.27
74	1995-01-25	3.27
75	1994-05-04	3.27
76	2008-03-31	3.26
77	1993-10-20	3.25
78	1994-05-31	3.24
79	2007-01-30	3.24
80	1999-12-08	3.10
81	2000-03-31	3.10
82	1993-08-19	3.09
83	1997-10-20	3.07
84	2000-03-15	3.07
85	1998-05-01	3.07
86	2013-04-24	3.02
87	1993-04-30	2.99
88	2001-03-15	2.99
89	1994-07-25	2.99
90	1999-01-26	2.98
91	2000-04-12	2.95
92	2009-12-31	2.94
93	2004-04-27	2.92
94	2002-09-24	2.91
95	1994-11-11	2.88
96	1994-11-10	2.88
97	1999-12-31	2.88
98	1994-11-04	2.88
99	1994-11-15	2.85
100	1995-05-04	2.85

Worst after-hours sessions of ORLY

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

Position	Date	Percentage
1	2001-02-09	-20.36
2	2012-06-26	-19.54
3	2020-03-17	-11.09
4	2017-07-03	-9.44
5	2022-04-27	-8.29
6	2020-03-13	-8.07
7	2006-10-24	-7.96
8	2008-12-11	-7.32
9	2009-01-22	-6.74
10	1999-10-14	-6.56
11	2013-10-23	-6.34
12	2000-03-16	-6.32
13	2008-10-23	-6.29
14	2008-04-22	-6.21
15	2010-02-17	-5.74
16	2000-04-26	-5.73
17	1998-09-18	-5.66
18	2008-01-09	-5.62
19	2006-06-28	-5.45
20	2009-01-16	-5.40
21	2017-10-25	-5.29
22	2009-02-09	-5.24
23	2000-06-12	-5.16
24	1998-09-02	-4.66
25	2001-09-20	-4.65
26	1999-08-24	-4.65
27	2008-10-14	-4.45
28	1997-12-29	-4.43
29	2008-09-12	-4.43
30	1996-12-05	-4.34
31	2000-09-21	-4.29
32	2020-03-31	-4.20
33	2005-10-11	-4.19
34	2016-04-27	-4.15
35	2019-04-24	-4.10
36	2011-07-27	-3.99
37	2017-08-14	-3.92
38	2000-07-27	-3.91
39	2012-05-16	-3.87
40	2009-03-20	-3.87
41	2020-03-11	-3.86
42	2017-05-22	-3.81
43	2000-10-31	-3.78
44	2008-09-04	-3.70
45	1994-08-26	-3.66
46	2007-12-10	-3.58
47	2000-06-28	-3.57
48	2000-11-13	-3.57
49	2020-03-26	-3.56
50	2020-02-05	-3.56
51	2000-07-19	-3.51
52	2016-06-23	-3.50
53	1997-10-27	-3.49
54	1994-07-15	-3.43
55	1994-03-31	-3.43
56	1995-11-14	-3.30
57	2000-10-13	-3.23
58	2021-07-28	-3.21
59	2012-07-27	-3.18
60	1994-11-22	-3.16
61	1995-01-20	-3.16
62	1994-08-22	-3.16
63	1994-08-19	-3.16
64	1994-05-05	-3.16
65	1994-05-27	-3.13
66	1998-08-10	-3.09
67	2000-07-20	-3.07
68	2010-05-03	-3.06
69	2001-09-19	-3.02
70	2009-01-06	-3.01
71	1998-10-07	-3.01
72	2000-09-14	-3.01
73	2020-03-20	-3.00
74	1993-08-17	-3.00
75	1995-01-05	-2.97
76	2012-05-21	-2.96
77	2001-01-02	-2.95
78	2008-10-16	-2.94
79	1994-07-05	-2.93
80	1995-01-10	-2.91
81	1995-04-25	-2.91
82	2001-03-13	-2.85
83	2013-08-08	-2.83
84	2001-02-07	-2.82
85	1994-11-07	-2.80
86	2019-07-24	-2.77
87	1994-09-26	-2.77
88	1994-10-21	-2.77
89	1994-09-01	-2.77
90	1994-10-24	-2.77
91	1994-05-24	-2.77
92	2016-01-14	-2.75
93	1994-08-30	-2.74
94	1994-08-29	-2.74
95	1998-09-16	-2.73
96	1994-03-18	-2.73
97	1995-07-10	-2.73
98	1994-03-28	-2.71
99	1993-10-22	-2.71
100	2002-01-03	-2.68

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:38:40

ORLY information

Full title

O'Reilly Automotive Inc
First trading day

1993-04-23
Last trading day

2023-02-23
Total trading days

7,516
Last close price

841.16 (+1.00%)
Market cap

34.98B
Stock Exchange

NasdaqGS
Sector

Consumer Services
Industry

Other Specialty Stores
ORLY CEO

Mr. Gregory Johnson
Full-time employees

76,027
Address

233 S Patterson Ave
Springfield
MISSOURI
65802
Website

https://corporate.oreillyauto.com/corporate/
Phone number

14178295878
Description

O'Reilly Automotive, Inc., together with its subsidiaries, engages in the retail of automotive aftermarket parts, tools, supplies, equipment, and accessories in the United States. The company provides new and remanufactured automotive hard parts and maintenance items, such as alternators, batteries, brake system components, belts, chassis parts, driveline parts, engine parts, fuel pumps, hoses, starters, temperature control, water pumps, antifreeze, lighting products, appearance products, engine additives, filters, fluids, and oil and wiper blades; and accessories, such as floor mats, seat covers, and truck accessories. Its stores offer auto body paint and related materials, automotive tools, and professional service provider service equipment. The company's stores also offer enhanced services and programs comprising used oil, oil filter, and battery recycling; battery, wiper, and bulb replacement; battery diagnostic testing; electrical and module testing; check engine light code extraction; loaner tool program; drum and rotor resurfacing; custom hydraulic hoses; professional paint shop mixing and related materials; and machine shops. Its stores provide do-it-yourself and professional service provider customers a selection of products for domestic and imported automobiles, vans, and trucks. As of December 31, 2019, the company operated 5,439 stores. O'Reilly Automotive, Inc. was founded in 1957 and is headquartered in Springfield, Missouri.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

155 -- 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...