OSTK stock overview

Overstock.com Inc

OSTK IPO: 2002-05-30
20.69 (+1.01%)
2.55B market cap
5,223 trading days in total
OSTK Latest trading day: 2023-02-23

NasdaqGM
Consumer Services
Catalog/Specialty Distribution
Mr. Jonathan Johnson
1,613 full-time employees
Midvale, UTAH

OSTK stock Buy and Hold Potential More info

INVESTMENT at 2002-05-30 open

OSTK open price was $13.69

1,000.00

Click to edit

HOLDING TIME

5222 trading days

20 years 274 days

TODAY'S WORTH — including dividends (1)

As of 2023-02-23 close price ($20.69)

1,523.01

Click to edit

ROI: +52.30% (1.52x) – ANNU: +2.05% (1.02x)

OSTK Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	1	0.23%	first	2020-11-27

OSTK Stock Splits

We don't have any infomation about OSTK stock splits.
It seems that OSTK has not have any stock splits in it's entire history.

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

OSTK Latest trading days

This table contains the list of 500 latest trading days of OSTK.
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 ]		51.60	0.09	-0.12	1,607,869	51.72	53.34	50.07	6.42	-0.11	0.00
5223	2023-02-23	20.69	0.16	0.78	1,919,521	20.54	20.78	19.56	5.94	0.73	0.00
5222	2023-02-22	20.53	0.53	-2.52	4,172,740	19.40	21.30	19.18	10.93	5.82	0.05
5221	2023-02-21	21.06	0.78	-3.57	1,834,313	21.26	21.46	20.80	3.10	-0.94	-7.88
5220	2023-02-17	21.84	0.04	0.18	1,016,050	21.91	22.23	21.35	4.02	-0.32	-2.66
5219	2023-02-16	21.80	1.33	-5.75	1,165,309	22.69	23.02	21.79	5.42	-3.92	0.50
5218	2023-02-15	23.13	1.15	5.23	1,258,545	21.72	23.23	21.72	6.95	6.49	-1.90
5217	2023-02-14	21.98	0.24	1.10	1,431,197	21.82	22.27	20.65	7.42	0.73	-1.18
5216	2023-02-13	21.74	0.98	4.72	2,017,147	21.01	22.58	20.75	8.71	3.47	0.37
5215	2023-02-10	20.76	0.03	0.14	1,499,618	20.50	21.17	20.33	4.10	1.27	1.20
5214	2023-02-09	20.73	0.80	-3.72	1,343,789	21.87	22.10	20.62	6.77	-5.21	-1.11
5213	2023-02-08	21.53	1.61	-6.96	1,297,612	22.25	22.66	21.46	5.39	-3.24	1.58
5212	2023-02-07	23.14	0.18	0.78	1,571,991	22.80	23.24	22.28	4.21	1.49	-3.85
5211	2023-02-06	22.96	0.91	-3.81	1,411,938	23.80	23.80	22.36	6.05	-3.53	-0.70
5210	2023-02-03	23.87	1.27	-5.05	1,808,387	24.49	25.06	23.61	5.92	-2.53	-0.29
5209	2023-02-02	25.14	0.76	3.12	1,642,794	25.20	25.73	24.63	4.37	-0.24	-2.59
5208	2023-02-01	24.38	0.17	0.70	1,629,217	24.13	24.79	23.18	6.67	1.04	3.36
5207	2023-01-31	24.21	0.48	2.02	1,652,568	23.73	24.66	23.73	3.92	2.02	-0.33
5206	2023-01-30	23.73	0.47	-1.94	990,603	23.77	24.81	23.43	5.81	-0.17	0.00
5205	2023-01-27	24.20	1.62	7.17	1,582,583	22.64	24.64	22.60	9.01	6.89	-1.78
5204	2023-01-26	22.58	0.40	1.80	824,706	22.60	22.95	22.10	3.76	-0.09	0.27
5203	2023-01-25	22.18	0.40	1.84	954,055	21.18	22.23	20.81	6.70	4.72	1.89
5202	2023-01-24	21.78	0.48	-2.16	846,610	21.98	22.34	21.66	3.09	-0.91	-2.75
5201	2023-01-23	22.26	0.85	3.97	1,270,505	21.60	22.59	21.29	6.02	3.06	-1.26
5200	2023-01-20	21.41	1.21	5.99	1,316,241	20.60	21.55	20.42	5.49	3.93	0.89
5199	2023-01-19	20.20	0.09	0.45	1,053,223	19.98	20.33	19.45	4.40	1.10	1.98
5198	2023-01-18	20.11	1.00	-4.74	1,322,836	21.28	21.78	20.06	8.08	-5.50	-0.65
5197	2023-01-17	21.11	0.61	2.98	1,481,301	20.50	21.43	20.18	6.10	2.98	0.81
5196	2023-01-13	20.50	0.84	-3.94	1,501,013	20.62	20.81	20.12	3.35	-0.58	0.00
5195	2023-01-12	21.34	0.34	1.62	1,256,653	21.23	21.66	20.44	5.75	0.52	-3.37
5194	2023-01-11	21.00	0.84	4.17	1,339,685	20.38	21.13	20.19	4.61	3.04	1.10
5193	2023-01-10	20.16	1.28	6.78	1,299,785	18.88	20.27	18.84	7.57	6.78	1.09
5192	2023-01-09	18.88	0.17	0.91	1,750,043	18.94	19.59	18.46	5.97	-0.32	0.00
5191	2023-01-06	18.71	0.76	4.23	1,601,553	18.12	18.79	17.52	7.01	3.26	1.23
5190	2023-01-05	17.95	0.51	-2.76	1,272,325	18.33	18.33	17.73	3.27	-2.07	0.95
5189	2023-01-04	18.46	0.42	-2.22	2,560,814	18.23	18.80	17.05	9.60	1.26	-0.70
5188	2023-01-03	18.88	0.48	-2.48	1,515,406	19.73	20.00	18.26	8.82	-4.31	-3.44
5187	2022-12-30	19.36	0.06	0.31	1,295,133	18.85	19.40	18.68	3.82	2.71	1.91
5186	2022-12-29	19.30	0.91	4.95	1,915,146	18.51	19.64	18.39	6.75	4.27	-2.33
5185	2022-12-28	18.39	0.04	-0.22	1,166,448	18.33	18.63	18.07	3.06	0.33	0.65
5184	2022-12-27	18.43	1.32	-6.68	2,135,867	19.55	19.69	18.23	7.47	-5.73	-0.54
5183	2022-12-23	19.75	0.66	3.46	1,518,255	19.03	19.89	18.74	6.04	3.78	-1.01
5182	2022-12-22	19.09	0.81	-4.07	1,554,780	19.53	19.54	18.55	5.07	-2.25	-0.31
5181	2022-12-21	19.90	0.14	-0.70	902,208	20.06	20.56	19.74	4.09	-0.80	-1.86
5180	2022-12-20	20.04	0.44	-2.15	1,016,970	20.38	21.04	19.93	5.45	-1.67	0.10
5179	2022-12-19	20.48	0.05	0.24	1,147,600	20.67	20.67	19.82	4.11	-0.92	-0.49
5178	2022-12-16	20.43	0.44	-2.11	1,455,670	20.55	21.11	20.25	4.18	-0.58	1.17
5177	2022-12-15	20.87	1.61	-7.16	2,027,565	22.00	22.10	20.48	7.36	-5.14	-1.53
5176	2022-12-14	22.48	0.28	1.26	1,078,503	22.08	22.96	22.00	4.35	1.81	-2.14
5175	2022-12-13	22.20	0.39	-1.73	1,241,705	23.95	24.40	22.00	10.02	-7.31	-0.54
5174	2022-12-12	22.59	0.33	-1.44	1,491,199	22.82	22.97	21.96	4.43	-1.01	6.02
5173	2022-12-09	22.92	0.95	-3.98	1,279,635	23.50	23.59	22.84	3.19	-2.47	-0.44
5172	2022-12-08	23.87	0.57	-2.33	1,056,505	24.93	24.95	23.54	5.66	-4.25	-1.55
5171	2022-12-07	24.44	0.13	-0.53	969,376	24.32	24.87	24.10	3.17	0.49	2.00
5170	2022-12-06	24.57	1.03	-4.02	1,472,200	25.61	25.80	24.50	5.08	-4.06	-1.02
5169	2022-12-05	25.60	0.99	-3.72	1,116,816	26.40	27.05	25.59	5.53	-3.03	0.04
5168	2022-12-02	26.59	0.35	1.33	766,477	25.60	26.66	25.40	4.92	3.87	-0.71
5167	2022-12-01	26.24	0.38	-1.43	907,979	26.92	27.22	25.49	6.43	-2.53	-2.44
5166	2022-11-30	26.62	1.33	5.26	1,336,703	25.54	26.89	25.31	6.19	4.23	1.13
5165	2022-11-29	25.29	0.59	2.39	1,249,923	24.83	25.72	24.83	3.58	1.85	0.99
5164	2022-11-28	24.70	0.69	-2.72	1,411,924	25.28	25.79	23.93	7.36	-2.29	0.53
5163	2022-11-25	25.39	0.77	3.13	704,945	24.30	25.51	24.24	5.23	4.49	-0.43
5162	2022-11-23	24.62	0.78	3.27	845,251	23.84	24.87	23.82	4.40	3.27	-1.30
5161	2022-11-22	23.84	0.69	-2.81	1,271,897	24.70	24.93	23.53	5.67	-3.48	0.00
5160	2022-11-21	24.53	0.34	1.41	1,750,910	24.51	25.88	24.27	6.57	0.08	0.69
5159	2022-11-18	24.19	0.86	3.69	1,631,836	23.65	24.35	22.96	5.88	2.28	1.32
5158	2022-11-17	23.33	0.36	-1.52	1,050,815	23.00	23.54	22.88	2.87	1.43	1.37
5157	2022-11-16	23.69	1.74	-6.84	1,286,965	25.16	25.16	23.55	6.40	-5.84	-2.91
5156	2022-11-15	25.43	0.02	-0.08	1,365,018	26.70	27.25	25.31	7.27	-4.76	-1.06
5155	2022-11-14	25.45	0.33	-1.28	1,353,689	25.78	26.43	25.25	4.58	-1.28	4.91
5154	2022-11-11	25.78	0.61	2.42	1,635,226	25.47	26.47	24.72	6.87	1.22	0.00
5153	2022-11-10	25.17	3.06	13.84	1,857,809	23.59	25.45	23.59	7.88	6.70	1.19
5152	2022-11-09	22.11	0.69	-3.03	1,260,637	22.60	22.70	22.00	3.10	-2.17	6.69
5151	2022-11-08	22.80	0.01	-0.04	1,400,504	22.82	23.38	22.06	5.78	-0.09	-0.88
5150	2022-11-07	22.81	0.77	3.49	1,197,893	22.51	22.99	21.10	8.40	1.33	0.04
5149	2022-11-04	22.04	0.84	3.96	1,245,848	21.85	22.32	21.05	5.81	0.87	2.13
5148	2022-11-03	21.20	0.42	-1.94	1,121,409	21.43	22.02	21.14	4.11	-1.07	3.07
5147	2022-11-02	21.62	1.40	-6.08	1,615,984	23.10	23.18	21.60	6.84	-6.41	-0.88
5146	2022-11-01	23.02	0.23	-0.99	1,382,046	24.30	24.88	23.01	7.70	-5.27	0.35
5145	2022-10-31	23.25	1.75	-7.00	1,569,408	24.64	24.97	23.23	7.06	-5.64	4.52
5144	2022-10-28	25.00	1.72	7.39	1,609,436	23.52	25.00	23.04	8.33	6.29	-1.44
5143	2022-10-27	23.28	2.35	-9.17	2,860,327	25.55	26.73	23.01	14.56	-8.88	1.03
5142	2022-10-26	25.63	0.27	1.06	1,587,426	24.85	26.72	24.70	8.13	3.14	-0.31
5141	2022-10-25	25.36	0.35	1.40	1,235,156	25.03	26.04	25.00	4.16	1.32	-2.01
5140	2022-10-24	25.01	0.20	0.81	1,180,815	24.29	25.07	23.38	6.96	2.96	0.08
5139	2022-10-21	24.81	1.12	4.73	1,380,163	23.63	24.95	22.96	8.42	4.99	-2.10
5138	2022-10-20	23.69	0.12	0.51	931,415	23.45	24.44	23.20	5.29	1.02	-0.25
5137	2022-10-19	23.57	1.25	-5.04	1,654,259	24.41	24.41	22.62	7.33	-3.44	-0.51
5136	2022-10-18	24.82	0.57	2.35	1,114,493	25.03	26.06	24.46	6.39	-0.84	-1.65
5135	2022-10-17	24.25	0.12	-0.49	1,347,822	24.85	25.74	24.22	6.12	-2.41	3.22
5134	2022-10-14	24.37	1.92	-7.30	901,801	26.61	27.04	24.34	10.15	-8.42	1.97
5133	2022-10-13	26.29	0.08	-0.30	1,403,487	25.31	26.82	24.27	10.08	3.87	1.22
5132	2022-10-12	26.37	0.23	0.88	850,975	26.22	26.63	25.43	4.58	0.57	-4.02
5131	2022-10-11	26.14	0.05	-0.19	900,123	26.01	26.93	24.92	7.73	0.50	0.31
5130	2022-10-10	26.19	0.27	1.04	784,357	26.21	26.52	25.53	3.78	-0.08	-0.69
5129	2022-10-07	25.92	0.44	-1.67	816,742	25.85	26.03	25.34	2.67	0.27	1.12
5128	2022-10-06	26.36	0.20	0.76	772,040	26.27	26.94	25.79	4.38	0.34	-1.93
5127	2022-10-05	26.16	0.61	-2.28	1,310,447	26.13	26.29	25.07	4.67	0.11	0.42
5126	2022-10-04	26.77	1.27	4.98	1,175,510	26.54	27.17	26.14	3.88	0.87	-2.39
5125	2022-10-03	25.50	1.15	4.72	1,077,587	24.93	25.63	24.20	5.74	2.29	4.08
5124	2022-09-30	24.35	0.17	-0.69	1,105,180	24.15	25.22	23.65	6.50	0.83	2.38
5123	2022-09-29	24.52	0.54	-2.15	1,052,702	24.49	24.78	23.81	3.96	0.12	-1.51
5122	2022-09-28	25.06	1.59	6.77	1,158,627	23.57	25.24	23.56	7.13	6.32	-2.27
5121	2022-09-27	23.47	0.13	0.56	920,220	23.95	24.16	23.02	4.76	-2.00	0.43
5120	2022-09-26	23.34	0.51	-2.14	898,076	23.86	24.70	23.29	5.91	-2.18	2.61
5119	2022-09-23	23.85	0.01	-0.04	1,071,572	23.40	23.94	23.09	3.63	1.92	0.04
5118	2022-09-22	23.86	1.22	-4.86	1,197,213	24.95	25.07	23.72	5.41	-4.37	-1.93
5117	2022-09-21	25.08	0.34	-1.34	1,022,642	25.52	26.22	25.06	4.55	-1.72	-0.52
5116	2022-09-20	25.42	1.31	-4.90	1,076,546	26.37	26.59	25.35	4.70	-3.60	0.39
5115	2022-09-19	26.73	0.24	0.91	1,061,745	26.10	26.87	25.83	3.98	2.41	-1.35
5114	2022-09-16	26.49	0.67	-2.47	1,378,354	26.69	26.80	25.90	3.37	-0.75	-1.47
5113	2022-09-15	27.16	1.47	-5.13	1,192,623	28.26	29.18	26.95	7.89	-3.89	-1.73
5112	2022-09-14	28.63	0.32	-1.11	1,058,695	28.62	29.18	28.16	3.56	0.03	-1.29
5111	2022-09-13	28.95	2.05	-6.61	1,205,383	29.20	29.69	28.64	3.60	-0.86	-1.14
5110	2022-09-12	31.00	2.27	7.90	1,801,567	28.78	31.04	28.78	7.85	7.71	-5.81
5109	2022-09-09	28.73	1.13	4.09	1,148,894	27.93	28.97	27.80	4.19	2.86	0.17
5108	2022-09-08	27.60	1.09	4.11	1,032,778	25.95	27.62	25.44	8.40	6.36	1.20
5107	2022-09-07	26.51	1.17	4.62	1,275,590	25.35	26.54	25.11	5.64	4.58	-2.11
5106	2022-09-06	25.34	0.66	-2.54	1,295,131	26.01	26.08	24.95	4.34	-2.58	0.04
5105	2022-09-02	26.00	0.17	0.66	1,208,130	25.66	26.95	25.22	6.74	1.33	0.04
5104	2022-09-01	25.83	0.27	-1.03	1,070,653	25.66	25.88	24.98	3.51	0.66	-0.66
5103	2022-08-31	26.10	0.30	-1.14	1,161,064	26.64	26.80	25.62	4.43	-2.03	-1.69
5102	2022-08-30	26.40	0.17	0.65	1,278,360	26.82	27.17	25.73	5.37	-1.57	0.91
5101	2022-08-29	26.23	0.12	0.46	1,264,341	25.95	26.75	25.67	4.16	1.08	2.25
5100	2022-08-26	26.11	1.34	-4.88	1,494,360	27.50	28.28	25.82	8.95	-5.05	-0.61
5099	2022-08-25	27.45	0.40	1.48	1,324,421	27.19	27.98	26.93	3.86	0.96	0.18
5098	2022-08-24	27.05	0.02	-0.07	1,420,234	27.07	27.78	26.81	3.58	-0.07	0.52
5097	2022-08-23	27.07	0.25	-0.92	1,181,964	27.71	27.93	26.70	4.44	-2.31	0.00
5096	2022-08-22	27.32	1.16	-4.07	1,486,510	28.26	28.34	26.99	4.78	-3.33	1.43
5095	2022-08-19	28.48	2.50	-8.07	2,141,487	30.00	30.00	28.08	6.40	-5.07	-0.77
5094	2022-08-18	30.98	1.12	-3.49	1,639,334	32.00	32.08	30.04	6.38	-3.19	-3.16
5093	2022-08-17	32.10	2.03	-5.95	1,449,894	33.01	33.90	31.97	5.85	-2.76	-0.31
5092	2022-08-16	34.13	3.59	11.76	3,437,140	30.58	35.18	30.17	16.38	11.61	-3.28
5091	2022-08-15	30.54	1.17	-3.69	1,266,695	31.40	31.75	30.14	5.13	-2.74	0.13
5090	2022-08-12	31.71	0.66	2.13	876,925	31.65	31.87	30.81	3.35	0.19	-0.98
5089	2022-08-11	31.05	0.88	2.92	1,975,287	31.40	32.82	30.85	6.27	-1.11	1.93
5088	2022-08-10	30.17	1.35	4.68	1,130,213	30.34	31.12	29.36	5.80	-0.56	4.08
5087	2022-08-09	28.82	3.10	-9.71	1,670,100	31.61	31.61	28.50	9.84	-8.83	5.27
5086	2022-08-08	31.92	2.98	10.30	2,865,711	29.59	33.39	29.22	14.09	7.87	-0.97
5085	2022-08-05	28.94	0.55	1.94	1,129,999	27.90	28.97	27.42	5.56	3.73	2.25
5084	2022-08-04	28.39	1.22	-4.12	1,074,042	29.78	29.91	28.34	5.27	-4.67	-1.73
5083	2022-08-03	29.61	0.65	2.24	1,191,174	29.26	29.81	28.24	5.37	1.20	0.57
5082	2022-08-02	28.96	0.82	-2.75	1,603,961	29.34	29.61	28.28	4.53	-1.30	1.04
5081	2022-08-01	29.78	0.78	2.69	1,830,172	28.60	30.98	27.71	11.43	4.13	-1.48
5080	2022-07-29	29.00	1.32	-4.35	2,489,311	29.74	30.00	28.43	5.28	-2.49	-1.38
5079	2022-07-28	30.32	2.04	7.21	2,705,948	27.00	30.88	26.89	14.78	12.30	-1.91
5078	2022-07-27	28.28	1.58	5.92	1,649,223	27.40	28.63	26.89	6.35	3.21	-4.53
5077	2022-07-26	26.70	1.30	-4.64	1,050,976	27.17	27.30	26.32	3.61	-1.73	2.62
5076	2022-07-25	28.00	0.04	-0.14	1,223,882	27.87	28.25	27.36	3.19	0.47	-2.96
5075	2022-07-22	28.04	1.29	-4.40	1,299,161	28.92	29.27	27.64	5.64	-3.04	-0.61
5074	2022-07-21	29.33	0.24	0.83	1,196,187	28.90	29.44	28.13	4.53	1.49	-1.40
5073	2022-07-20	29.09	1.19	4.27	1,264,935	28.03	29.37	27.46	6.81	3.78	-0.65
5072	2022-07-19	27.90	1.49	5.64	1,186,661	26.73	28.23	26.51	6.43	4.38	0.47
5071	2022-07-18	26.41	0.42	1.62	1,226,847	26.30	28.07	26.22	7.03	0.42	1.21
5070	2022-07-15	25.99	0.76	3.01	935,761	25.82	26.25	25.36	3.45	0.66	1.19
5069	2022-07-14	25.23	0.38	-1.48	965,544	25.46	26.01	24.81	4.71	-0.90	2.34
5068	2022-07-13	25.61	0.09	-0.35	983,298	25.18	26.39	24.77	6.43	1.71	-0.59
5067	2022-07-12	25.70	0.05	-0.19	1,159,654	26.00	26.87	25.23	6.31	-1.15	-2.02
5066	2022-07-11	25.75	1.51	-5.54	1,059,845	26.58	27.12	25.70	5.34	-3.12	0.97
5065	2022-07-08	27.26	1.27	-4.45	1,455,535	28.00	28.46	27.06	5.00	-2.64	-2.49
5064	2022-07-07	28.53	2.07	7.82	1,777,965	26.56	29.09	26.25	10.69	7.42	-1.86
5063	2022-07-06	26.46	1.60	-5.70	1,507,062	28.06	28.60	26.31	8.16	-5.70	0.38
5062	2022-07-05	28.06	1.89	7.22	1,356,945	25.86	28.16	25.00	12.22	8.51	0.00
5061	2022-07-01	26.17	1.16	4.64	1,465,300	25.19	26.45	24.69	6.99	3.89	-1.18
5060	2022-06-30	25.01	2.18	-8.02	2,377,526	26.86	26.88	24.75	7.93	-6.89	0.72
5059	2022-06-29	27.19	1.11	-3.92	1,754,795	28.16	28.50	27.02	5.26	-3.44	-1.21
5058	2022-06-28	28.30	1.82	-6.04	1,407,776	30.50	30.86	28.26	8.52	-7.21	-0.49
5057	2022-06-27	30.12	3.34	-9.98	1,947,774	33.81	34.07	30.07	11.83	-10.91	1.26
5056	2022-06-24	33.46	1.85	5.85	2,709,235	31.77	33.61	31.75	5.85	5.32	1.05
5055	2022-06-23	31.61	1.93	6.50	1,227,852	29.90	31.76	29.82	6.49	5.72	0.51
5054	2022-06-22	29.68	0.06	-0.20	950,855	29.80	30.43	29.10	4.46	-0.40	0.74
5053	2022-06-21	29.74	0.48	1.64	1,481,144	29.80	31.05	29.54	5.07	-0.20	0.20
5052	2022-06-17	29.26	1.25	4.46	1,732,271	28.48	29.84	28.31	5.37	2.74	1.85
5051	2022-06-16	28.01	2.58	-8.43	1,534,043	29.53	30.17	27.84	7.89	-5.15	1.68
5050	2022-06-15	30.59	0.89	3.00	1,484,034	29.92	30.94	29.22	5.75	2.24	-3.47
5049	2022-06-14	29.70	0.26	0.88	890,257	29.45	30.40	29.16	4.21	0.85	0.74
5048	2022-06-13	29.44	1.37	-4.45	1,505,215	28.80	29.88	28.14	6.04	2.22	0.03
5047	2022-06-10	30.81	0.18	-0.58	1,220,171	29.99	31.06	29.81	4.17	2.73	-6.52
5046	2022-06-09	30.99	1.02	-3.19	1,057,030	31.78	32.49	30.73	5.54	-2.49	-3.23
5045	2022-06-08	32.01	0.55	1.75	1,101,185	31.46	33.45	31.46	6.33	1.75	-0.72
5044	2022-06-07	31.46	0.00	0.00	1,296,530	30.51	31.64	29.82	5.97	3.11	0.00
5043	2022-06-06	31.46	0.61	1.98	1,463,273	31.60	32.26	30.95	4.15	-0.44	-3.02
5042	2022-06-03	30.85	1.77	-5.43	1,069,650	31.72	31.72	30.43	4.07	-2.74	2.43
5041	2022-06-02	32.62	1.88	6.12	1,371,668	30.95	33.23	30.81	7.82	5.40	-2.76
5040	2022-06-01	30.74	0.25	-0.81	1,366,451	32.00	32.63	30.45	6.81	-3.94	0.68
5039	2022-05-31	30.99	1.32	-4.09	1,651,407	32.31	33.00	30.59	7.46	-4.09	3.26
5038	2022-05-27	32.31	0.73	2.31	1,246,142	32.08	32.59	31.22	4.27	0.72	0.00
5037	2022-05-26	31.58	2.10	7.12	2,206,804	29.37	32.48	29.34	10.69	7.52	1.58
5036	2022-05-25	29.48	3.71	14.40	2,105,415	25.56	29.85	25.56	16.78	15.34	-0.37
5035	2022-05-24	25.77	1.45	-5.33	1,479,425	26.50	26.56	24.82	6.57	-2.75	-0.81
5034	2022-05-23	27.22	0.32	-1.16	1,109,857	27.92	27.96	26.06	6.81	-2.51	-2.65
5033	2022-05-20	27.54	0.29	-1.04	1,843,861	28.28	28.46	26.02	8.63	-2.62	1.38
5032	2022-05-19	27.83	0.48	1.76	1,645,249	27.37	28.90	27.17	6.32	1.68	1.62
5031	2022-05-18	27.35	3.57	-11.55	3,300,609	29.26	29.79	27.20	8.85	-6.53	0.07
5030	2022-05-17	30.92	2.66	9.41	2,767,579	29.00	31.43	28.22	11.07	6.62	-5.37
5029	2022-05-16	28.26	3.07	-9.80	2,395,000	31.16	31.17	28.13	9.76	-9.31	2.62
5028	2022-05-13	31.33	0.58	1.89	1,447,604	31.72	32.68	30.65	6.40	-1.23	-0.54
5027	2022-05-12	30.75	1.42	4.84	2,771,422	28.45	32.25	27.65	16.17	8.08	3.15
5026	2022-05-11	29.33	2.67	-8.34	2,195,158	31.57	32.51	29.18	10.55	-7.10	-3.00
5025	2022-05-10	32.00	1.54	-4.59	2,089,224	34.50	35.20	31.38	11.07	-7.25	-1.34
5024	2022-05-09	33.54	1.41	-4.03	1,727,315	34.10	35.45	33.35	6.16	-1.64	2.86
5023	2022-05-06	34.95	1.48	-4.06	1,566,837	36.11	36.78	33.65	8.67	-3.21	-2.43
5022	2022-05-05	36.43	2.67	-6.83	2,189,830	37.60	37.65	35.30	6.25	-3.11	-0.88
5021	2022-05-04	39.10	1.32	3.49	1,795,985	37.47	39.24	36.01	8.62	4.35	-3.84
5020	2022-05-03	37.78	1.55	4.28	1,939,503	36.14	38.48	35.91	7.11	4.54	-0.82
5019	2022-05-02	36.23	2.67	7.96	2,059,811	32.90	36.24	32.71	10.73	10.12	-0.25
5018	2022-04-29	33.56	1.28	3.97	2,418,328	31.45	33.90	31.37	8.04	6.71	-1.97
5017	2022-04-28	32.28	0.86	2.74	3,727,320	32.00	34.14	29.67	13.97	0.88	-2.57
5016	2022-04-27	31.42	0.01	-0.03	2,660,124	31.53	33.45	31.25	6.98	-0.35	1.85
5015	2022-04-26	31.43	1.90	-5.70	1,733,950	33.03	33.27	31.08	6.63	-4.84	0.32
5014	2022-04-25	33.33	0.36	-1.07	2,606,344	32.10	33.60	31.53	6.45	3.83	-0.90
5013	2022-04-22	33.69	2.10	-5.87	1,726,438	35.39	36.08	33.51	7.26	-4.80	-4.72
5012	2022-04-21	35.79	1.46	-3.92	1,726,326	37.80	38.23	35.02	8.49	-5.32	-1.12
5011	2022-04-20	37.25	1.79	-4.59	1,258,205	38.62	38.99	37.01	5.13	-3.55	1.48
5010	2022-04-19	39.04	1.45	3.86	1,396,276	37.68	39.79	37.46	6.18	3.61	-1.08
5009	2022-04-18	37.59	0.82	-2.13	1,342,809	37.71	38.16	36.57	4.22	-0.32	0.24
5008	2022-04-15	38.41	0.00	0.00	1,253,808	40.25	41.00	37.88	7.75	-4.57	-1.82
5007	2022-04-14	38.41	2.02	-5.00	1,253,924	40.25	41.00	37.88	7.75	-4.57	4.79
5006	2022-04-13	40.43	0.44	1.10	1,010,960	39.56	40.87	39.18	4.27	2.20	-0.45
5005	2022-04-12	39.99	0.21	-0.52	1,598,185	40.60	43.34	39.56	9.31	-1.50	-1.08
5004	2022-04-11	40.20	0.25	-0.62	1,122,362	39.32	41.92	39.22	6.87	2.24	1.00
5003	2022-04-08	40.45	0.36	-0.88	1,035,443	40.39	41.56	39.36	5.45	0.15	-2.79
5002	2022-04-07	40.81	0.15	0.37	1,340,455	40.27	41.40	39.05	5.84	1.34	-1.03
5001	2022-04-06	40.66	2.22	-5.18	1,444,846	42.07	42.15	39.83	5.51	-3.35	-0.96
5000	2022-04-05	42.88	1.02	-2.32	1,548,072	43.67	45.90	42.61	7.53	-1.81	-1.89
4999	2022-04-04	43.90	0.89	2.07	1,777,233	43.67	44.55	43.19	3.11	0.53	-0.52
4998	2022-04-01	43.01	1.00	-2.27	1,395,123	44.07	44.41	42.58	4.15	-2.41	1.53
4997	2022-03-31	44.01	2.71	-5.80	1,961,422	47.12	47.12	44.00	6.62	-6.60	0.14
4996	2022-03-30	46.72	4.98	-9.63	2,342,304	50.08	50.48	46.31	8.33	-6.71	0.86
4995	2022-03-29	51.70	4.27	9.00	1,433,516	47.97	52.30	47.70	9.59	7.78	-3.13
4994	2022-03-28	47.43	0.60	1.28	1,311,488	47.48	48.16	45.51	5.58	-0.11	1.14
4993	2022-03-25	46.83	2.50	-5.07	1,161,937	49.15	49.29	46.11	6.47	-4.72	1.39
4992	2022-03-24	49.33	0.33	0.67	1,289,821	49.16	49.94	46.55	6.90	0.35	-0.36
4991	2022-03-23	49.00	1.60	-3.16	1,351,283	50.14	51.68	48.69	5.96	-2.27	0.33
4990	2022-03-22	50.60	1.82	3.73	1,482,773	48.60	51.74	48.60	6.46	4.12	-0.91
4989	2022-03-21	48.78	3.54	-6.77	1,501,508	51.88	52.14	48.42	7.17	-5.98	-0.37
4988	2022-03-18	52.32	0.23	0.44	1,319,100	51.35	53.34	51.16	4.25	1.89	-0.84
4987	2022-03-17	52.09	3.60	7.42	1,445,316	47.54	52.41	47.32	10.71	9.57	-1.42
4986	2022-03-16	48.49	3.18	7.02	1,567,850	46.00	48.52	45.81	5.89	5.41	-1.96
4985	2022-03-15	45.31	1.91	4.40	1,413,890	43.42	45.85	42.82	6.98	4.35	1.52
4984	2022-03-14	43.40	1.38	-3.08	1,348,012	44.74	45.82	42.39	7.67	-3.00	0.05
4983	2022-03-11	44.78	5.00	-10.04	2,277,907	49.99	49.99	44.58	10.82	-10.42	-0.09
4982	2022-03-10	49.78	1.79	-3.47	1,369,624	51.21	52.60	48.96	7.11	-2.79	0.42
4981	2022-03-09	51.57	0.54	-1.04	1,797,972	53.40	54.80	51.06	7.00	-3.43	-0.70
4980	2022-03-08	52.11	1.48	2.92	2,058,797	50.50	54.89	48.75	12.16	3.19	2.48
4979	2022-03-07	50.63	0.92	-1.78	1,732,812	51.50	53.31	50.54	5.38	-1.69	-0.26
4978	2022-03-04	51.55	0.76	-1.45	1,617,298	52.29	53.06	50.73	4.46	-1.42	-0.10
4977	2022-03-03	52.31	3.66	-6.54	1,391,973	56.50	56.76	51.61	9.12	-7.42	-0.04
4976	2022-03-02	55.97	0.82	1.49	1,396,506	54.77	56.42	53.17	5.93	2.19	0.95
4975	2022-03-01	55.15	1.75	-3.08	2,974,781	58.25	59.46	54.55	8.43	-5.32	-0.69
4974	2022-02-28	56.90	2.92	5.41	3,367,827	53.52	57.87	53.37	8.41	6.32	2.37
4973	2022-02-25	53.98	0.97	1.83	5,043,358	52.53	55.67	52.26	6.49	2.76	-0.85
4972	2022-02-24	53.01	8.24	18.41	12,753,354	42.45	54.16	42.05	28.53	24.88	-0.91
4971	2022-02-23	44.77	8.32	22.83	36,442,930	47.03	50.85	43.34	15.97	-4.81	-5.18
4970	2022-02-22	36.45	3.26	-8.21	4,159,716	38.79	40.13	35.67	11.50	-6.03	29.03
4969	2022-02-18	39.71	2.44	-5.79	2,963,539	41.89	42.33	38.69	8.69	-5.20	-2.32
4968	2022-02-17	42.15	3.18	-7.02	3,328,034	44.80	45.13	40.59	10.13	-5.92	-0.62
4967	2022-02-16	45.33	4.63	-9.27	2,134,376	49.34	49.34	45.13	8.53	-8.13	-1.17
4966	2022-02-15	49.96	2.65	5.60	1,385,754	48.40	50.10	47.51	5.35	3.22	-1.24
4965	2022-02-14	47.31	0.45	-0.94	995,108	47.36	48.75	47.01	3.67	-0.11	2.30
4964	2022-02-11	47.76	2.13	-4.27	1,355,131	49.91	51.03	47.31	7.45	-4.31	-0.84
4963	2022-02-10	49.89	2.99	-5.65	1,465,720	51.96	53.14	49.55	6.91	-3.98	0.04
4962	2022-02-09	52.88	0.02	0.04	1,636,094	53.11	54.34	52.05	4.31	-0.43	-1.74
4961	2022-02-08	52.86	3.14	6.32	1,312,782	49.80	52.96	49.51	6.93	6.14	0.47
4960	2022-02-07	49.72	0.19	0.38	1,834,798	49.30	52.25	49.17	6.25	0.85	0.16
4959	2022-02-05	49.53	0.00	0.00	1,838,707	45.92	50.33	45.46	10.61	7.86	-0.46
4958	2022-02-04	49.53	3.59	7.81	1,838,707	45.92	50.33	45.46	10.61	7.86	-7.29
4957	2022-02-03	45.94	1.22	-2.59	1,391,612	45.14	48.30	44.74	7.89	1.77	-0.04
4956	2022-02-02	47.16	2.84	-5.68	1,585,424	49.59	50.58	46.78	7.66	-4.90	-4.28
4955	2022-02-01	50.00	2.06	4.30	2,131,577	48.45	51.33	46.21	10.57	3.20	-0.82
4954	2022-01-31	47.94	4.85	11.26	2,737,660	43.21	47.98	43.10	11.29	10.95	1.06
4953	2022-01-28	43.09	3.83	9.76	2,577,200	38.97	43.12	38.80	11.09	10.57	0.28
4952	2022-01-27	39.26	0.54	-1.36	1,387,510	40.27	41.13	39.09	5.07	-2.51	-0.74
4951	2022-01-26	39.80	1.49	-3.61	2,149,995	43.16	43.64	39.38	9.87	-7.78	1.18
4950	2022-01-25	41.29	1.83	-4.24	1,679,122	42.01	42.88	39.85	7.21	-1.71	4.53
4949	2022-01-24	43.12	2.26	5.53	4,394,017	39.05	44.01	38.10	15.13	10.42	-2.57
4948	2022-01-21	40.86	3.78	-8.47	2,414,000	43.81	44.23	40.80	7.83	-6.73	-4.43
4947	2022-01-20	44.64	1.81	-3.90	1,263,708	47.03	48.66	44.49	8.87	-5.08	-1.86
4946	2022-01-19	46.45	0.59	-1.25	1,600,753	47.41	48.48	46.32	4.56	-2.02	1.25
4945	2022-01-18	47.04	2.11	-4.29	2,339,032	48.48	49.50	46.93	5.30	-2.97	0.79
4944	2022-01-14	49.15	2.26	-4.40	1,961,282	50.57	51.67	47.85	7.55	-2.81	-1.36
4943	2022-01-13	51.41	2.35	-4.37	1,149,252	54.76	55.00	51.30	6.76	-6.12	-1.63
4942	2022-01-12	53.76	1.61	-2.91	1,580,702	55.51	56.72	53.24	6.27	-3.15	1.86
4941	2022-01-11	55.37	2.84	5.41	1,657,637	53.16	56.12	52.21	7.36	4.16	0.25
4940	2022-01-10	52.53	0.87	-1.63	1,269,658	52.01	53.06	51.06	3.85	1.00	1.20
4939	2022-01-07	53.40	0.08	0.15	1,110,961	53.71	55.67	52.83	5.29	-0.58	-2.60
4938	2022-01-06	53.32	1.02	-1.88	1,591,940	54.25	55.42	52.46	5.46	-1.71	0.73
4937	2022-01-05	54.34	4.29	-7.32	1,796,321	58.01	58.33	53.87	7.69	-6.33	-0.17
4936	2022-01-04	58.63	1.32	-2.20	1,229,093	59.48	60.20	56.51	6.20	-1.43	-1.06
4935	2022-01-03	59.95	0.94	1.59	1,291,276	60.07	60.32	57.88	4.06	-0.20	-0.78
4934	2021-12-31	59.01	1.63	-2.69	962,590	60.87	61.53	58.80	4.48	-3.06	1.80
4933	2021-12-30	60.64	0.92	1.54	951,923	58.94	62.24	58.94	5.60	2.88	0.38
4932	2021-12-29	59.72	0.40	-0.67	1,062,570	60.00	60.81	57.50	5.52	-0.47	-1.31
4931	2021-12-28	60.12	0.93	-1.52	1,018,031	61.19	62.67	59.70	4.85	-1.75	-0.20
4930	2021-12-27	61.05	1.80	-2.86	1,336,651	63.00	63.46	60.15	5.25	-3.10	0.23
4929	2021-12-23	62.85	0.88	1.42	1,046,123	62.40	63.36	61.18	3.49	0.72	0.24
4928	2021-12-22	61.97	2.05	-3.20	890,072	64.30	64.73	61.70	4.71	-3.62	0.69
4927	2021-12-21	64.02	2.10	3.39	1,175,103	62.69	64.82	61.66	5.04	2.12	0.44
4926	2021-12-20	61.92	2.46	-3.82	1,247,217	62.76	64.80	60.22	7.30	-1.34	1.24
4925	2021-12-17	64.38	0.02	-0.03	1,767,011	63.49	65.63	62.63	4.73	1.40	-2.52
4924	2021-12-16	64.40	3.53	-5.20	2,495,705	68.43	69.07	62.48	9.63	-5.89	-1.41
4923	2021-12-15	67.93	0.71	1.06	1,693,363	67.50	68.74	63.82	7.29	0.64	0.74
4922	2021-12-14	67.22	0.94	-1.38	1,238,830	67.50	69.50	66.20	4.89	-0.41	0.42
4921	2021-12-13	68.16	5.06	-6.91	1,637,338	72.51	73.10	68.04	6.98	-6.00	-0.97
4920	2021-12-10	73.22	4.66	-5.98	1,611,143	77.92	78.72	71.55	9.20	-6.03	-0.97
4919	2021-12-09	77.88	3.65	-4.48	1,171,057	82.60	84.50	77.09	8.97	-5.71	0.05
4918	2021-12-08	81.53	4.43	-5.15	1,179,218	85.74	85.74	81.51	4.93	-4.91	1.31
4917	2021-12-07	85.96	3.14	3.79	789,077	85.56	88.41	85.50	3.40	0.47	-0.26
4916	2021-12-06	82.82	2.12	2.63	902,346	79.29	84.35	78.41	7.49	4.45	3.31
4915	2021-12-03	80.70	3.92	-4.63	1,042,237	83.58	84.74	79.42	6.37	-3.45	-1.75
4914	2021-12-02	84.62	0.08	-0.09	809,982	84.70	86.34	82.24	4.84	-0.09	-1.23
4913	2021-12-01	84.70	4.56	-5.11	776,635	92.15	92.25	83.87	9.09	-8.08	0.00
4912	2021-11-30	89.26	0.80	-0.89	963,653	89.95	90.59	85.19	6.00	-0.77	3.24
4911	2021-11-29	90.06	2.12	-2.30	761,607	93.00	93.60	88.21	5.80	-3.16	-0.12
4910	2021-11-26	92.18	0.62	-0.67	634,940	92.00	96.46	91.39	5.51	0.20	0.89
4909	2021-11-24	92.80	0.05	0.05	581,786	92.02	94.07	89.50	4.97	0.85	-0.86
4908	2021-11-23	92.75	8.91	-8.76	1,752,852	100.27	100.32	90.09	10.20	-7.50	-0.79
4907	2021-11-22	101.66	6.27	-5.81	1,304,596	109.30	110.99	101.27	8.89	-6.99	-1.37
4906	2021-11-19	107.93	1.26	1.18	859,980	106.23	110.63	106.23	4.14	1.60	1.27
4905	2021-11-18	106.67	2.22	2.13	534,786	104.42	107.30	104.15	3.02	2.15	-0.41
4904	2021-11-17	104.45	3.85	-3.55	779,803	107.49	111.25	104.34	6.43	-2.83	-0.03
4903	2021-11-16	108.30	1.41	1.32	726,782	106.24	109.40	103.51	5.54	1.94	-0.75
4902	2021-11-15	106.89	3.82	3.71	681,083	105.00	107.00	103.05	3.76	1.80	-0.61
4901	2021-11-12	103.07	4.60	4.67	674,442	97.99	103.10	97.56	5.65	5.18	1.87
4900	2021-11-11	98.47	2.24	2.33	644,711	97.66	101.06	96.62	4.55	0.83	-0.49
4899	2021-11-10	96.23	5.75	-5.64	1,762,174	101.59	101.59	94.52	6.96	-5.28	1.49
4898	2021-11-09	101.98	3.38	-3.21	983,618	105.67	105.85	101.49	4.13	-3.49	-0.38
4897	2021-11-08	105.36	0.90	0.86	810,316	106.06	108.89	105.18	3.50	-0.66	0.29
4896	2021-11-05	104.46	0.43	-0.41	923,164	104.51	105.76	102.11	3.49	-0.05	1.53
4895	2021-11-04	104.89	0.09	0.09	1,202,543	103.76	108.90	102.89	5.79	1.09	-0.36
4894	2021-11-03	104.80	3.44	3.39	2,121,504	100.54	108.74	100.54	8.16	4.24	-0.99
4893	2021-11-02	101.36	6.69	7.07	2,345,109	95.45	102.62	93.60	9.45	6.19	-0.81
4892	2021-11-01	94.67	0.56	-0.59	1,511,629	95.49	96.33	91.08	5.50	-0.86	0.82
4891	2021-10-29	95.23	2.23	2.40	2,238,982	93.41	97.41	92.59	5.16	1.95	0.27
4890	2021-10-28	93.00	15.84	20.53	6,294,501	83.19	96.98	82.85	16.99	11.79	0.44
4889	2021-10-27	77.16	4.94	-6.02	1,586,175	82.10	82.88	77.15	6.98	-6.02	7.81
4888	2021-10-26	82.10	1.59	-1.90	1,298,373	83.68	86.46	81.97	5.37	-1.89	0.00
4887	2021-10-25	83.69	2.75	3.40	1,374,318	82.24	85.88	82.04	4.67	1.76	-0.01
4886	2021-10-22	80.94	0.02	-0.02	668,862	80.30	81.22	78.17	3.80	0.80	1.61
4885	2021-10-21	80.96	1.80	-2.17	639,577	83.06	83.54	80.65	3.48	-2.53	-0.82
4884	2021-10-20	82.76	1.91	2.36	671,371	81.00	82.86	79.96	3.58	2.17	0.36
4883	2021-10-19	80.85	0.67	0.84	791,840	80.93	82.24	79.34	3.58	-0.10	0.19
4882	2021-10-18	80.18	2.51	3.23	919,437	77.26	80.87	76.85	5.20	3.78	0.94
4881	2021-10-15	77.67	1.27	1.66	1,353,410	77.79	80.26	76.95	4.26	-0.15	-0.53
4880	2021-10-14	76.40	2.59	3.51	1,419,943	73.71	76.40	71.53	6.61	3.65	1.82
4879	2021-10-13	73.81	3.11	-4.04	1,038,149	76.79	77.05	72.99	5.29	-3.88	-0.14
4878	2021-10-12	76.92	1.05	1.38	670,750	76.70	77.99	75.42	3.35	0.29	-0.17
4877	2021-10-11	75.87	2.41	-3.08	622,213	78.27	78.89	75.75	4.01	-3.07	1.09
4876	2021-10-08	78.28	1.87	2.45	704,406	76.71	78.49	76.12	3.09	2.05	-0.01
4875	2021-10-07	76.41	2.08	2.80	792,776	75.33	77.38	74.96	3.21	1.43	0.39
4874	2021-10-06	74.33	0.24	-0.32	568,819	74.00	75.27	73.23	2.76	0.45	1.35
4873	2021-10-05	74.57	0.77	1.04	638,810	74.07	76.75	74.07	3.62	0.68	-0.76
4872	2021-10-04	73.80	5.17	-6.55	1,320,291	78.00	78.86	73.51	6.86	-5.38	0.37
4871	2021-10-01	78.97	1.05	1.35	1,146,939	78.23	80.53	77.58	3.77	0.95	-1.23
4870	2021-09-30	77.92	3.86	-4.72	1,860,579	81.54	82.10	76.64	6.70	-4.44	0.40
4869	2021-09-29	81.78	0.54	-0.66	941,704	83.10	83.85	81.53	2.79	-1.59	-0.29
4868	2021-09-28	82.32	1.71	-2.03	1,546,534	83.20	83.68	80.43	3.91	-1.06	0.95
4867	2021-09-27	84.03	2.62	3.22	1,326,655	80.93	84.26	79.83	5.47	3.83	-0.99
4866	2021-09-24	81.41	2.80	3.56	1,700,025	77.56	82.72	77.32	6.96	4.96	-0.59
4865	2021-09-23	78.61	2.90	3.83	1,680,448	76.01	80.34	75.57	6.28	3.42	-1.34
4864	2021-09-22	75.71	3.45	4.77	1,182,826	72.25	76.09	72.25	5.31	4.79	0.40
4863	2021-09-21	72.26	0.32	0.44	687,621	72.01	73.34	70.87	3.43	0.35	-0.01
4862	2021-09-20	71.94	1.81	-2.45	1,581,835	71.50	72.65	70.47	3.05	0.62	0.10
4861	2021-09-17	73.75	3.35	4.76	3,659,276	71.00	75.03	71.00	5.68	3.87	-3.05
4860	2021-09-16	70.40	0.19	0.27	1,324,375	69.55	72.57	69.50	4.41	1.22	0.85
4859	2021-09-15	70.21	0.82	1.18	745,229	69.00	70.44	68.52	2.78	1.75	-0.94
4858	2021-09-14	69.39	1.37	-1.94	605,736	70.95	71.69	69.10	3.65	-2.20	-0.56
4857	2021-09-13	70.76	1.90	2.76	863,835	69.09	71.06	67.82	4.69	2.42	0.27
4856	2021-09-10	68.86	1.06	-1.52	673,974	70.15	71.20	68.84	3.36	-1.84	0.33
4855	2021-09-09	69.92	1.28	1.86	733,537	68.21	71.30	68.21	4.53	2.51	0.33
4854	2021-09-08	68.64	1.67	-2.38	802,316	70.16	70.55	67.55	4.28	-2.17	-0.63
4853	2021-09-07	70.31	0.80	1.15	930,349	71.00	72.15	69.15	4.23	-0.97	-0.21
4852	2021-09-03	69.51	1.16	-1.64	738,177	70.71	72.37	69.28	4.37	-1.70	2.14
4851	2021-09-02	70.67	1.28	-1.78	884,460	71.74	72.12	69.80	3.23	-1.49	0.06
4850	2021-09-01	71.95	0.20	-0.28	542,868	72.11	72.75	70.75	2.77	-0.22	-0.29
4849	2021-08-31	72.15	0.70	-0.96	878,284	72.54	73.14	70.31	3.90	-0.54	-0.06
4848	2021-08-30	72.85	0.63	-0.86	744,885	74.34	75.20	71.85	4.51	-2.00	-0.43
4847	2021-08-27	73.48	1.66	2.31	497,321	71.67	73.50	71.38	2.96	2.53	1.17
4846	2021-08-26	71.82	1.44	-1.97	974,180	72.50	75.51	71.24	5.89	-0.94	-0.21
4845	2021-08-25	73.26	0.61	0.84	886,945	72.74	75.13	71.82	4.55	0.71	-1.04
4844	2021-08-24	72.65	1.75	2.47	929,949	71.97	72.97	70.58	3.32	0.94	0.12
4843	2021-08-23	70.90	1.32	1.90	1,406,888	69.75	71.81	69.46	3.37	1.65	1.51
4842	2021-08-20	69.58	2.22	3.30	908,491	67.57	70.24	67.27	4.40	2.97	0.24
4841	2021-08-19	67.36	1.55	-2.25	1,184,910	68.25	69.31	66.80	3.68	-1.30	0.31
4840	2021-08-18	68.91	0.55	-0.79	1,016,863	69.85	70.57	67.86	3.88	-1.35	-0.96
4839	2021-08-17	69.46	0.14	-0.20	1,670,627	68.42	73.65	68.42	7.64	1.52	0.56
4838	2021-08-16	69.60	3.06	-4.21	1,151,214	72.00	72.00	68.12	5.39	-3.33	-1.70
4837	2021-08-13	72.66	0.47	-0.64	1,190,451	72.92	74.42	71.10	4.55	-0.36	-0.91
4836	2021-08-12	73.13	2.87	4.08	1,519,846	69.35	73.32	69.35	5.72	5.45	-0.29
4835	2021-08-11	70.26	1.02	1.47	1,005,126	70.10	70.75	67.75	4.28	0.23	-1.30
4834	2021-08-10	69.24	1.58	-2.23	987,727	70.65	71.19	69.05	3.03	-2.00	1.24
4833	2021-08-09	70.82	2.77	4.07	1,333,138	68.63	71.29	67.42	5.64	3.19	-0.24
4832	2021-08-06	68.05	0.95	-1.38	1,022,815	69.12	70.61	67.37	4.69	-1.55	0.85
4831	2021-08-05	69.00	3.00	4.55	1,752,562	66.27	70.24	65.94	6.49	4.12	0.17
4830	2021-08-04	66.00	2.06	-3.03	1,878,437	67.76	68.67	65.03	5.37	-2.60	0.41
4829	2021-08-03	68.06	0.31	0.46	1,856,014	67.78	68.47	66.19	3.36	0.41	-0.44
4828	2021-08-02	67.75	1.89	-2.71	2,112,399	70.00	71.14	67.50	5.20	-3.21	0.04
4827	2021-07-30	69.64	3.13	-4.30	1,956,799	70.64	72.77	69.54	4.57	-1.42	0.52
4826	2021-07-29	72.77	2.58	-3.42	4,279,284	70.65	77.45	67.77	13.70	3.00	-2.93
4825	2021-07-28	75.35	2.80	-3.58	2,085,299	78.89	79.33	74.80	5.74	-4.49	-6.24
4824	2021-07-27	78.15	4.53	-5.48	1,830,919	82.50	82.87	75.72	8.67	-5.27	0.95
4823	2021-07-26	82.68	0.05	0.06	1,240,112	84.16	86.60	82.15	5.29	-1.76	-0.22
4822	2021-07-23	82.63	0.48	-0.58	695,750	82.93	83.25	80.75	3.01	-0.36	1.85
4821	2021-07-22	83.11	1.40	-1.66	825,694	84.05	84.49	80.90	4.27	-1.12	-0.22
4820	2021-07-21	84.51	2.01	2.44	1,290,424	83.68	85.64	82.81	3.38	0.99	-0.54
4819	2021-07-20	82.50	1.09	1.34	1,219,078	82.32	83.96	79.36	5.59	0.22	1.43
4818	2021-07-19	81.41	0.22	-0.27	1,677,096	80.05	82.86	76.85	7.51	1.70	1.12
4817	2021-07-16	81.63	4.70	-5.44	1,531,705	86.88	86.88	81.50	6.19	-6.04	-1.94
4816	2021-07-15	86.33	0.74	-0.85	2,179,556	87.02	88.02	82.65	6.17	-0.79	0.64
4815	2021-07-14	87.07	9.63	-9.96	2,537,940	96.85	97.35	86.63	11.07	-10.10	-0.06
4814	2021-07-13	96.70	0.65	0.68	2,140,166	95.50	102.75	94.50	8.64	1.26	0.16
4813	2021-07-12	96.05	1.32	-1.36	1,542,635	97.13	98.14	92.10	6.22	-1.11	-0.57
4812	2021-07-09	97.37	7.47	8.31	2,113,019	89.07	97.38	89.01	9.40	9.32	-0.25
4811	2021-07-08	89.90	3.91	4.55	1,930,065	87.85	92.19	86.66	6.29	2.33	-0.92
4810	2021-07-07	85.99	2.67	-3.01	1,039,184	89.47	89.65	85.11	5.07	-3.89	2.16
4809	2021-07-06	88.66	0.72	0.82	885,069	88.54	89.40	85.37	4.55	0.14	0.91
4808	2021-07-02	87.94	2.34	-2.59	905,403	90.65	90.91	87.24	4.05	-2.99	0.68
4807	2021-07-01	90.28	1.92	-2.08	946,692	93.32	93.86	89.13	5.07	-3.26	0.41
4806	2021-06-30	92.20	5.34	-5.47	1,415,397	96.90	97.22	92.00	5.39	-4.85	1.21
4805	2021-06-29	97.54	0.88	0.91	994,693	95.87	98.89	95.40	3.64	1.74	-0.66
4804	2021-06-28	96.66	3.23	3.46	1,141,005	93.69	99.18	93.69	5.86	3.17	-0.82
4803	2021-06-25	93.43	0.27	0.29	2,766,054	94.10	101.00	93.00	8.50	-0.71	0.28
4802	2021-06-24	93.16	1.86	2.04	1,192,818	91.50	94.56	90.81	4.10	1.81	1.01
4801	2021-06-23	91.30	4.27	4.91	1,869,715	87.45	93.36	87.07	7.19	4.40	0.22
4800	2021-06-22	87.03	2.13	2.51	1,019,315	84.52	87.77	82.36	6.40	2.97	0.48
4799	2021-06-21	84.90	1.91	-2.20	917,987	87.48	87.48	83.63	4.40	-2.95	-0.45
4798	2021-06-18	86.81	2.33	-2.61	917,203	89.49	89.80	85.42	4.89	-2.99	0.77
4797	2021-06-17	89.14	0.43	0.48	966,421	87.27	91.08	87.21	4.43	2.14	0.39
4796	2021-06-16	88.71	0.17	0.19	910,572	88.34	89.65	86.76	3.27	0.42	-1.62
4795	2021-06-15	88.54	0.88	-0.98	828,917	89.52	89.55	86.20	3.74	-1.09	-0.23
4794	2021-06-14	89.42	0.74	-0.82	1,025,966	91.10	91.78	88.38	3.73	-1.84	0.11
4793	2021-06-11	90.16	1.27	1.43	791,834	89.45	92.50	89.45	3.41	0.79	1.04
4792	2021-06-10	88.89	2.38	-2.61	871,139	92.28	92.66	88.76	4.23	-3.67	0.63
4791	2021-06-09	91.27	0.91	-0.99	1,038,269	92.95	94.33	90.74	3.86	-1.81	1.11
4790	2021-06-08	92.18	1.57	-1.67	1,265,534	95.00	95.31	89.53	6.08	-2.97	0.84
4789	2021-06-07	93.75	3.30	3.65	1,143,429	91.29	95.07	89.50	6.10	2.69	1.33
4788	2021-06-04	90.45	0.48	-0.53	804,527	92.00	92.68	89.29	3.68	-1.68	0.93
4787	2021-06-03	90.93	2.52	-2.70	1,500,706	90.36	92.32	88.61	4.11	0.63	1.18
4786	2021-06-02	93.45	7.79	9.09	2,074,337	87.66	93.85	85.51	9.51	6.61	-3.31
4785	2021-06-01	85.66	0.23	0.27	1,289,802	86.08	88.25	83.83	5.13	-0.49	2.33
4784	2021-05-28	85.43	4.11	-4.59	1,694,792	88.94	92.47	85.18	8.20	-3.95	0.76
4783	2021-05-27	89.54	4.41	5.18	2,026,351	85.95	90.25	85.00	6.11	4.18	-0.67
4782	2021-05-26	85.13	6.60	8.40	2,057,587	79.12	86.01	79.12	8.71	7.60	0.96
4781	2021-05-25	78.53	2.40	-2.97	1,356,176	81.85	83.20	78.10	6.23	-4.06	0.75
4780	2021-05-24	80.93	4.74	6.22	1,659,320	78.40	82.06	77.04	6.40	3.23	1.14
4779	2021-05-21	76.19	1.33	-1.72	977,015	78.72	79.24	76.02	4.09	-3.21	2.90
4778	2021-05-20	77.52	2.35	3.13	1,563,976	75.85	78.54	75.68	3.77	2.20	1.55
4777	2021-05-19	75.17	1.80	-2.34	2,215,980	72.13	75.75	71.53	5.85	4.21	0.90
4776	2021-05-18	76.97	3.25	4.41	2,333,348	75.00	79.65	74.15	7.33	2.63	-6.29
4775	2021-05-17	73.72	2.58	3.63	1,342,503	69.72	73.96	69.22	6.80	5.74	1.74
4774	2021-05-14	71.14	4.23	6.32	1,408,523	68.53	71.55	68.10	5.03	3.81	-2.00
4773	2021-05-13	66.91	2.25	-3.25	2,176,221	71.30	72.00	65.06	9.73	-6.16	2.42
4772	2021-05-12	69.16	7.86	-10.21	1,813,223	75.25	76.57	68.85	10.26	-8.09	3.09
4771	2021-05-11	77.02	2.00	2.67	1,584,136	72.23	77.10	71.01	8.43	6.63	-2.30
4770	2021-05-10	75.02	5.45	-6.77	1,393,383	80.00	80.18	74.93	6.56	-6.23	-3.72
4769	2021-05-07	80.47	2.17	2.77	1,467,206	78.00	82.34	77.55	6.14	3.17	-0.58
4768	2021-05-06	78.30	3.07	4.08	1,924,500	74.89	79.44	74.12	7.10	4.55	-0.38
4767	2021-05-05	75.23	3.03	-3.87	1,646,056	79.20	80.97	74.28	8.45	-5.01	-0.45
4766	2021-05-04	78.26	4.24	-5.14	1,951,576	79.83	80.93	75.61	6.66	-1.97	1.20
4765	2021-05-03	82.50	1.00	1.23	2,776,964	82.72	85.39	80.31	6.14	-0.27	-3.24
4764	2021-04-30	81.50	7.03	9.44	4,352,167	73.88	81.92	73.25	11.74	10.31	1.50
4763	2021-04-29	74.47	3.66	5.17	8,659,779	81.82	88.40	73.80	17.84	-8.98	-0.79
4762	2021-04-28	70.81	0.25	0.35	1,746,269	69.30	71.75	67.72	5.82	2.18	15.55
4761	2021-04-27	70.56	1.04	1.50	1,545,969	70.21	71.00	67.11	5.54	0.50	-1.79
4760	2021-04-26	69.52	0.64	-0.91	1,536,926	72.00	72.44	69.05	4.71	-3.44	0.99
4759	2021-04-23	70.16	2.73	4.05	1,172,571	67.55	70.43	66.27	6.16	3.86	2.62
4758	2021-04-22	67.43	0.91	-1.33	1,525,240	68.78	70.55	66.51	5.87	-1.96	0.18
4757	2021-04-21	68.34	1.89	2.84	1,275,581	66.66	69.00	65.29	5.57	2.52	0.64
4756	2021-04-20	66.45	1.66	-2.44	1,500,452	68.59	68.69	64.85	5.60	-3.12	0.32
4755	2021-04-19	68.11	6.34	-8.52	1,788,744	72.75	72.82	67.56	7.23	-6.38	0.70
4754	2021-04-16	74.45	0.94	-1.25	2,241,456	77.00	78.74	71.45	9.47	-3.31	-2.28
4753	2021-04-15	75.39	1.99	-2.57	2,241,456	77.00	78.74	71.45	9.47	-2.09	2.14
4752	2021-04-14	77.38	0.37	-0.48	3,753,550	78.75	84.31	76.58	9.82	-1.74	-0.49
4751	2021-04-13	77.75	5.46	7.55	2,873,615	74.60	79.55	73.11	8.63	4.22	1.29
4750	2021-04-12	72.29	0.59	0.82	2,587,707	70.81	75.50	70.30	7.34	2.09	3.20
4749	2021-04-09	71.70	5.92	9.00	3,003,186	67.88	73.00	66.60	9.43	5.63	-1.24
4748	2021-04-08	65.78	2.72	4.31	1,534,830	63.09	66.49	62.37	6.53	4.26	3.19
4747	2021-04-07	63.06	3.82	-5.71	1,355,871	67.50	67.50	62.60	7.26	-6.58	0.05
4746	2021-04-06	66.88	0.77	1.16	1,070,247	65.39	67.61	64.37	4.95	2.28	0.93
4745	2021-04-05	66.11	2.59	-3.77	1,052,070	70.45	70.50	65.51	7.08	-6.16	-1.09
4744	2021-04-01	68.70	2.44	3.68	1,237,135	68.39	70.19	66.89	4.83	0.45	2.55
4743	2021-03-31	66.26	1.14	1.75	1,217,333	66.34	67.56	64.96	3.92	-0.12	3.21
4742	2021-03-30	65.12	1.84	2.91	920,902	62.91	65.54	62.59	4.69	3.51	1.87
4741	2021-03-29	63.28	2.26	-3.45	939,901	65.67	66.00	61.51	6.84	-3.64	-0.58
4740	2021-03-26	65.54	2.05	3.23	1,460,737	64.57	67.33	62.56	7.39	1.50	0.20
4739	2021-03-25	63.49	1.72	2.78	1,616,674	60.92	64.32	60.02	7.06	4.22	1.70
4738	2021-03-24	61.77	6.91	-10.06	1,689,903	69.55	69.66	61.71	11.43	-11.19	-1.38
4737	2021-03-23	68.68	4.87	-6.62	604,268	72.19	74.22	67.35	9.52	-4.86	1.27
4736	2021-03-22	73.55	3.28	-4.27	1,689,795	77.51	79.33	72.63	8.64	-5.11	-1.85
4735	2021-03-19	76.83	2.32	3.11	2,106,364	74.79	79.94	73.57	8.52	2.73	0.89
4734	2021-03-18	74.51	0.42	-0.56	2,689,380	74.00	81.56	72.81	11.82	0.69	0.38
4733	2021-03-17	74.93	0.15	0.20	1,901,252	71.73	76.28	69.28	9.76	4.46	-1.24
4732	2021-03-16	74.78	1.75	-2.29	1,614,880	76.66	77.63	72.92	6.14	-2.45	-4.08
4731	2021-03-15	76.53	5.45	7.67	2,157,693	71.09	77.30	70.61	9.41	7.65	0.17
4730	2021-03-12	71.08	1.20	-1.66	1,513,043	69.92	72.01	68.06	5.65	1.66	0.01
4729	2021-03-11	72.28	5.47	8.19	1,907,234	70.00	72.89	68.30	6.56	3.26	-3.27
4728	2021-03-10	66.81	1.09	-1.61	1,938,024	71.66	71.50	64.80	9.35	-6.77	4.77
4727	2021-03-09	67.90	6.07	9.82	1,951,107	63.24	68.52	63.13	8.52	7.37	5.54
4726	2021-03-08	61.83	0.68	-1.09	1,864,552	63.26	65.68	59.55	9.69	-2.26	2.28
4725	2021-03-05	62.51	1.13	1.84	2,465,016	62.60	63.73	54.70	14.42	-0.14	1.20
4724	2021-03-04	61.38	3.00	-4.66	2,610,098	62.69	64.35	57.65	10.69	-2.09	1.99

OSTK Investment Calculator

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

Ticker:

OSTK

Date start:

2002-05-30 open

Date end:

2023-02-23 close

Duration:

20 years 274 days

Trading days:

5,222

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2002-05-30 open

1,000.00

Shares bought: 73.05

Stock price: 13.69

SELL

Value on 2023-02-23 close

1,523.01

Dividends (1)

0.77%

+11.69

Stock growth

99.23%

+511.32

NET: +523.01

Total ROI: +52.30% (1.52x)

Annualised: +2.05% (1.02x)

Dividends ROI: +1.17% (1.01x)

Dividend Yield: +0.06% (1.00x)

Stock price: 20.69

Duration: 20 years 274 days

Trading days: 5,222

SELL

Value on 2023-02-23 close

1,511.32

NET: +511.32

ROI: +51.13% (1.51x)

Annualised: +2.01% (1.02x)

Stock price: 20.69

Duration: 20 years 274 days

Trading days: 5,222

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

OSTK Monthly statistics

This section shows monthly performance of OSTK stock.
There are 250 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	25.73 2023-02-02	19.18 2023-02-22	24.13 2023-02-01	20.69 2023-02-23	-14.26	6.63	-20.51
2023 January	20	24.81 2023-01-30	17.05 2023-01-04	19.73 2023-01-03	24.21 2023-01-31	22.71	25.75	-13.58
2022 December	21	27.22 2022-12-01	18.07 2022-12-28	26.92 2022-12-01	19.36 2022-12-30	-28.08	1.11	-32.88
2022 November	21	27.25 2022-11-15	21.05 2022-11-04	24.30 2022-11-01	26.62 2022-11-30	9.55	12.14	-13.37
2022 October	21	27.17 2022-10-04	22.62 2022-10-19	24.93 2022-10-03	23.25 2022-10-31	-6.74	8.99	-9.27
2022 September	21	31.04 2022-09-12	23.02 2022-09-27	25.66 2022-09-01	24.35 2022-09-30	-5.11	20.97	-10.29
2022 August	23	35.18 2022-08-16	25.62 2022-08-31	28.60 2022-08-01	26.10 2022-08-31	-8.74	23.01	-10.42
2022 July	20	30.88 2022-07-28	24.69 2022-07-01	25.19 2022-07-01	29.00 2022-07-29	15.13	22.59	-1.98
2022 June	21	34.07 2022-06-27	24.75 2022-06-30	32.00 2022-06-01	25.01 2022-06-30	-21.84	6.47	-22.66
2022 May	21	39.24 2022-05-04	24.82 2022-05-24	32.90 2022-05-02	30.99 2022-05-31	-5.81	19.27	-24.56
2022 April	21	45.90 2022-04-05	29.67 2022-04-28	44.07 2022-04-01	33.56 2022-04-29	-23.85	4.15	-32.68
2022 March	23	59.46 2022-03-01	42.39 2022-03-14	58.25 2022-03-01	44.01 2022-03-31	-24.45	2.08	-27.23
2022 February	20	57.87 2022-02-28	35.67 2022-02-22	48.45 2022-02-01	56.90 2022-02-28	17.44	19.44	-26.38
2022 January	20	60.32 2022-01-03	38.10 2022-01-24	60.07 2022-01-03	47.94 2022-01-31	-20.19	0.42	-36.57
2021 December	22	92.25 2021-12-01	57.50 2021-12-29	92.15 2021-12-01	59.01 2021-12-31	-35.96	0.11	-37.60
2021 November	21	111.25 2021-11-17	85.19 2021-11-30	95.49 2021-11-01	89.26 2021-11-30	-6.52	16.50	-10.79
2021 October	21	97.41 2021-10-29	71.53 2021-10-14	78.23 2021-10-01	95.23 2021-10-29	21.73	24.52	-8.56
2021 September	21	84.26 2021-09-27	67.55 2021-09-08	72.11 2021-09-01	77.92 2021-09-30	8.06	16.85	-6.32
2021 August	22	75.51 2021-08-26	65.03 2021-08-04	70.00 2021-08-02	72.15 2021-08-31	3.07	7.87	-7.10
2021 July	21	102.75 2021-07-13	67.77 2021-07-29	93.32 2021-07-01	69.64 2021-07-30	-25.38	10.11	-27.38
2021 June	22	101.00 2021-06-25	82.36 2021-06-22	86.08 2021-06-01	92.20 2021-06-30	7.11	17.33	-4.32
2021 May	20	92.47 2021-05-28	65.06 2021-05-13	82.72 2021-05-03	85.43 2021-05-28	3.28	11.79	-21.35
2021 April	21	88.40 2021-04-29	62.37 2021-04-08	68.39 2021-04-01	81.50 2021-04-30	19.17	29.26	-8.80
2021 March	23	81.56 2021-03-18	54.70 2021-03-05	70.31 2021-03-01	66.26 2021-03-31	-5.76	16.00	-22.20
2021 February	19	112.30 2021-02-16	66.61 2021-02-26	78.09 2021-02-01	67.17 2021-02-26	-13.98	43.81	-14.70
2021 January	19	94.98 2021-01-27	46.75 2021-01-04	48.50 2021-01-04	77.60 2021-01-29	60.00	95.84	-3.61
2020 December	22	69.23 2020-12-17	47.61 2020-12-31	68.00 2020-12-01	47.97 2020-12-31	-29.46	1.81	-29.99
2020 November	20	71.60 2020-11-30	48.50 2020-11-10	57.46 2020-11-02	67.49 2020-11-30	17.46	24.61	-15.59
2020 October	22	87.76 2020-10-08	55.26 2020-10-30	75.09 2020-10-01	56.10 2020-10-30	-25.29	16.87	-26.41
2020 September	21	93.90 2020-09-01	61.00 2020-09-04	87.89 2020-09-01	72.65 2020-09-30	-17.34	6.84	-30.60
2020 August	21	128.50 2020-08-19	76.37 2020-08-03	76.73 2020-08-03	87.50 2020-08-31	14.04	67.47	-0.47
2020 July	22	79.42 2020-07-31	27.83 2020-07-01	28.05 2020-07-01	75.59 2020-07-31	169.48	183.14	-0.78
2020 June	22	29.67 2020-06-29	18.25 2020-06-01	18.27 2020-06-01	28.43 2020-06-30	55.61	62.40	-0.11
2020 May	20	20.85 2020-05-12	11.10 2020-05-04	12.39 2020-05-01	18.37 2020-05-29	48.26	68.28	-10.41
2020 April	21	14.53 2020-04-30	4.43 2020-04-02	4.74 2020-04-01	12.62 2020-04-30	166.24	206.54	-6.54
2020 March	22	6.80 2020-03-02	2.53 2020-03-18	6.68 2020-03-02	4.99 2020-03-31	-25.30	1.80	-62.13
2020 February	19	9.69 2020-02-24	6.25 2020-02-28	8.12 2020-02-03	6.46 2020-02-28	-20.44	19.33	-23.03
2020 January	21	9.51 2020-01-22	6.85 2020-01-02	7.08 2020-01-02	8.12 2020-01-31	14.69	34.32	-3.25
2019 December	21	7.75 2019-12-04	6.57 2019-12-26	7.46 2019-12-02	7.05 2019-12-31	-5.50	3.89	-11.93
2019 November	20	10.64 2019-11-01	7.25 2019-11-29	10.36 2019-11-01	7.59 2019-11-29	-26.74	2.70	-30.02
2019 October	23	12.28 2019-10-09	9.30 2019-10-02	10.57 2019-10-01	10.53 2019-10-31	-0.38	16.18	-12.02
2019 September	20	29.75 2019-09-13	10.20 2019-09-30	15.69 2019-09-03	10.59 2019-09-30	-32.50	89.61	-34.99
2019 August	22	26.46 2019-08-12	15.46 2019-08-14	22.59 2019-08-01	15.73 2019-08-30	-30.37	17.13	-31.56
2019 July	22	23.86 2019-07-30	12.20 2019-07-02	13.50 2019-07-01	22.52 2019-07-31	66.81	76.74	-9.63
2019 June	20	14.75 2019-06-27	8.96 2019-06-07	9.36 2019-06-03	13.60 2019-06-28	45.30	57.59	-4.27
2019 May	22	14.18 2019-05-09	9.06 2019-05-31	13.27 2019-05-01	9.55 2019-05-31	-28.03	6.86	-31.73
2019 April	21	17.54 2019-04-05	12.89 2019-04-26	16.82 2019-04-01	13.18 2019-04-30	-21.64	4.28	-23.37
2019 March	21	23.35 2019-03-06	15.90 2019-03-28	19.16 2019-03-01	16.62 2019-03-29	-13.26	21.87	-17.01
2019 February	19	22.86 2019-02-19	16.37 2019-02-01	17.41 2019-02-01	19.81 2019-02-28	13.79	31.30	-5.97
2019 January	21	19.80 2019-01-28	13.10 2019-01-02	13.31 2019-01-02	17.35 2019-01-31	30.35	48.76	-1.58
2018 December	19	20.18 2018-12-03	12.33 2018-12-19	20.06 2018-12-03	13.58 2018-12-31	-32.30	0.60	-38.53
2018 November	21	22.50 2018-11-05	16.38 2018-11-20	20.06 2018-11-01	19.56 2018-11-30	-2.49	12.16	-18.34
2018 October	23	28.95 2018-10-01	18.99 2018-10-29	27.88 2018-10-01	20.12 2018-10-31	-27.83	3.84	-31.89
2018 September	19	30.85 2018-09-04	24.75 2018-09-07	29.55 2018-09-04	27.70 2018-09-28	-6.26	4.40	-16.24
2018 August	23	48.00 2018-08-10	28.30 2018-08-31	35.70 2018-08-01	29.20 2018-08-31	-18.21	34.45	-20.73
2018 July	21	43.75 2018-07-17	32.50 2018-07-02	33.80 2018-07-02	35.65 2018-07-31	5.47	29.44	-3.85
2018 June	21	41.30 2018-06-18	28.15 2018-06-28	33.60 2018-06-01	33.65 2018-06-29	0.15	22.92	-16.22
2018 May	22	41.45 2018-05-09	32.15 2018-05-29	37.60 2018-05-01	33.42 2018-05-31	-11.12	10.24	-14.49
2018 April	21	41.50 2018-04-13	30.75 2018-04-04	34.90 2018-04-02	38.10 2018-04-30	9.17	18.91	-11.89
2018 March	21	63.50 2018-03-09	35.55 2018-03-28	55.00 2018-03-01	36.25 2018-03-29	-34.09	15.45	-35.36
2018 February	19	69.90 2018-02-01	48.55 2018-02-06	66.10 2018-02-01	60.40 2018-02-28	-8.62	5.75	-26.55
2018 January	21	89.80 2018-01-08	61.10 2018-01-02	64.10 2018-01-02	68.70 2018-01-31	7.18	40.09	-4.68
2017 December	20	82.70 2017-12-19	41.79 2017-12-07	48.75 2017-12-01	63.90 2017-12-29	31.08	69.64	-14.28
2017 November	21	65.70 2017-11-27	39.15 2017-11-07	46.80 2017-11-01	47.10 2017-11-30	0.64	40.38	-16.35
2017 October	22	46.90 2017-10-27	27.58 2017-10-10	30.10 2017-10-02	45.90 2017-10-31	52.49	55.81	-8.37
2017 September	20	32.25 2017-09-29	22.10 2017-09-01	22.10 2017-09-01	29.70 2017-09-29	34.39	45.93	0.00
2017 August	23	22.25 2017-08-31	14.30 2017-08-04	15.75 2017-08-01	21.95 2017-08-31	39.37	41.27	-9.21
2017 July	20	17.35 2017-07-19	15.28 2017-07-12	16.35 2017-07-03	16.00 2017-07-31	-2.14	6.12	-6.54
2017 June	22	17.00 2017-06-20	13.90 2017-06-01	14.15 2017-06-01	16.30 2017-06-30	15.19	20.14	-1.77
2017 May	22	17.60 2017-05-01	13.75 2017-05-31	17.40 2017-05-01	14.05 2017-05-31	-19.25	1.15	-20.98
2017 April	19	18.15 2017-04-11	17.05 2017-04-03	17.15 2017-04-03	17.35 2017-04-28	1.17	5.83	-0.58
2017 March	23	19.00 2017-03-01	16.65 2017-03-06	18.75 2017-03-01	17.20 2017-03-31	-8.27	1.33	-11.20
2017 February	19	20.50 2017-02-01	15.95 2017-02-06	18.90 2017-02-01	18.45 2017-02-28	-2.38	8.47	-15.61
2017 January	20	17.99 2017-01-03	15.60 2017-01-24	17.75 2017-01-03	16.60 2017-01-31	-6.48	1.35	-12.11
2016 December	21	19.70 2016-12-20	16.30 2016-12-01	17.00 2016-12-01	17.50 2016-12-30	2.94	15.88	-4.12
2016 November	21	18.20 2016-11-28	13.05 2016-11-03	14.60 2016-11-01	16.95 2016-11-30	16.10	24.66	-10.62
2016 October	21	15.90 2016-10-05	14.20 2016-10-25	15.20 2016-10-03	14.65 2016-10-31	-3.62	4.61	-6.58
2016 September	21	15.68 2016-09-23	14.34 2016-09-15	15.42 2016-09-01	15.32 2016-09-30	-0.65	1.69	-7.00
2016 August	23	16.54 2016-08-03	14.31 2016-08-05	16.32 2016-08-01	15.41 2016-08-31	-5.58	1.35	-12.32
2016 July	20	17.36 2016-07-12	15.76 2016-07-06	16.01 2016-07-01	16.30 2016-07-29	1.81	8.43	-1.56
2016 June	22	17.93 2016-06-02	15.29 2016-06-27	16.97 2016-06-01	16.11 2016-06-30	-5.07	5.66	-9.90
2016 May	21	17.49 2016-05-26	13.79 2016-05-04	14.58 2016-05-02	17.05 2016-05-31	16.94	19.96	-5.42
2016 April	21	16.00 2016-04-28	14.23 2016-04-08	14.44 2016-04-01	14.59 2016-04-29	1.04	10.80	-1.45
2016 March	22	15.65 2016-03-02	14.02 2016-03-24	14.75 2016-03-01	14.38 2016-03-31	-2.51	6.10	-4.95
2016 February	20	14.82 2016-02-24	10.25 2016-02-09	11.79 2016-02-01	14.60 2016-02-29	23.83	25.70	-13.06
2016 January	19	12.28 2016-01-04	10.03 2016-01-20	12.12 2016-01-04	11.86 2016-01-29	-2.15	1.32	-17.24
2015 December	22	13.57 2015-12-03	11.86 2015-12-21	13.22 2015-12-01	12.28 2015-12-31	-7.11	2.65	-10.29
2015 November	20	17.71 2015-11-06	12.60 2015-11-20	15.65 2015-11-02	13.16 2015-11-30	-15.91	13.16	-19.49
2015 October	22	17.67 2015-10-08	14.85 2015-10-26	17.16 2015-10-01	15.66 2015-10-30	-8.74	2.97	-13.46
2015 September	21	20.32 2015-09-09	16.98 2015-09-28	19.35 2015-09-01	17.16 2015-09-30	-11.32	5.01	-12.25
2015 August	21	24.00 2015-08-07	19.57 2015-08-31	21.08 2015-08-03	19.65 2015-08-31	-6.78	13.85	-7.16
2015 July	22	23.53 2015-07-17	20.53 2015-07-29	22.70 2015-07-01	21.16 2015-07-31	-6.78	3.66	-9.56
2015 June	22	22.70 2015-06-08	20.58 2015-06-17	21.74 2015-06-01	22.54 2015-06-30	3.68	4.42	-5.34
2015 May	20	22.93 2015-05-19	19.78 2015-05-05	21.50 2015-05-01	21.63 2015-05-29	0.60	6.65	-8.00
2015 April	21	25.93 2015-04-24	21.45 2015-04-30	24.15 2015-04-01	21.47 2015-04-30	-11.10	7.37	-11.18
2015 March	22	24.32 2015-03-31	22.40 2015-03-04	22.70 2015-03-02	24.22 2015-03-31	6.70	7.14	-1.32
2015 February	19	23.49 2015-02-05	20.61 2015-02-20	22.35 2015-02-02	22.72 2015-02-27	1.66	5.10	-7.79
2015 January	20	24.70 2015-01-02	18.14 2015-01-29	24.42 2015-01-02	22.38 2015-01-30	-8.35	1.15	-25.72
2014 December	22	27.28 2014-12-11	23.52 2014-12-29	24.66 2014-12-01	24.27 2014-12-31	-1.58	10.62	-4.62
2014 November	19	25.74 2014-11-24	22.62 2014-11-20	23.41 2014-11-03	24.86 2014-11-28	6.19	9.95	-3.37
2014 October	23	23.73 2014-10-31	15.25 2014-10-10	16.85 2014-10-01	23.12 2014-10-31	37.21	40.83	-9.50
2014 September	21	18.65 2014-09-08	16.62 2014-09-22	17.86 2014-09-02	16.86 2014-09-30	-5.60	4.42	-6.94
2014 August	21	18.84 2014-08-07	15.95 2014-08-01	16.25 2014-08-01	17.67 2014-08-29	8.74	15.94	-1.85
2014 July	22	17.23 2014-07-25	13.82 2014-07-23	15.81 2014-07-01	16.25 2014-07-31	2.78	8.98	-12.59
2014 June	21	16.45 2014-06-10	14.56 2014-06-04	15.34 2014-06-02	15.77 2014-06-30	2.80	7.24	-5.08
2014 May	21	16.34 2014-05-28	14.45 2014-05-07	15.96 2014-05-01	15.26 2014-05-30	-4.39	2.38	-9.46
2014 April	21	20.47 2014-04-02	15.25 2014-04-28	19.80 2014-04-01	16.02 2014-04-30	-19.09	3.38	-22.98
2014 March	21	22.71 2014-03-17	18.86 2014-03-27	19.33 2014-03-03	19.70 2014-03-31	1.91	17.49	-2.43
2014 February	19	21.75 2014-02-27	18.25 2014-02-05	20.61 2014-02-03	19.67 2014-02-28	-4.56	5.53	-11.45
2014 January	21	30.86 2014-01-02	20.58 2014-01-31	30.51 2014-01-02	21.06 2014-01-31	-30.97	1.15	-32.55
2013 December	21	31.47 2013-12-30	24.70 2013-12-09	28.34 2013-12-02	30.79 2013-12-31	8.65	11.04	-12.84
2013 November	20	28.42 2013-11-27	22.59 2013-11-07	23.47 2013-11-01	28.00 2013-11-29	19.30	21.09	-3.75
2013 October	23	30.82 2013-10-02	22.96 2013-10-31	29.54 2013-10-01	23.43 2013-10-31	-20.68	4.33	-22.27
2013 September	20	30.55 2013-09-27	26.86 2013-09-06	28.53 2013-09-03	29.67 2013-09-30	4.00	7.08	-5.85
2013 August	22	34.37 2013-08-01	27.40 2013-08-29	34.06 2013-08-01	28.13 2013-08-30	-17.41	0.91	-19.55
2013 July	22	35.60 2013-07-18	25.16 2013-07-08	28.52 2013-07-01	34.01 2013-07-31	19.25	24.82	-11.78
2013 June	20	28.49 2013-06-28	24.51 2013-06-03	25.92 2013-06-03	28.20 2013-06-28	8.80	9.92	-5.44
2013 May	22	27.45 2013-05-30	20.67 2013-05-01	20.80 2013-05-01	25.92 2013-05-31	24.62	31.97	-0.62
2013 April	22	20.93 2013-04-26	10.89 2013-04-17	12.35 2013-04-01	20.80 2013-04-30	68.42	69.47	-11.82
2013 March	20	12.72 2013-03-25	10.80 2013-03-14	11.53 2013-03-01	12.32 2013-03-28	6.85	10.32	-6.33
2013 February	19	13.63 2013-02-01	11.54 2013-02-28	13.58 2013-02-01	11.62 2013-02-28	-14.43	0.37	-15.02
2013 January	21	17.65 2013-01-24	13.34 2013-01-31	14.69 2013-01-02	13.44 2013-01-31	-8.51	20.15	-9.19
2012 December	20	15.26 2012-12-03	13.59 2012-12-21	15.26 2012-12-03	14.31 2012-12-31	-6.23	0.00	-10.94
2012 November	21	16.00 2012-11-06	13.81 2012-11-15	15.09 2012-11-01	15.17 2012-11-30	0.53	6.03	-8.48
2012 October	21	16.00 2012-10-31	10.00 2012-10-11	10.44 2012-10-01	15.10 2012-10-31	44.64	53.26	-4.21
2012 September	19	10.71 2012-09-25	8.59 2012-09-11	8.72 2012-09-04	10.36 2012-09-28	18.81	22.82	-1.49
2012 August	23	8.99 2012-08-29	7.92 2012-08-02	8.09 2012-08-01	8.75 2012-08-31	8.16	11.12	-2.10
2012 July	21	8.24 2012-07-31	6.12 2012-07-13	6.96 2012-07-02	8.04 2012-07-31	15.52	18.39	-12.07
2012 June	21	7.08 2012-06-19	6.30 2012-06-14	6.53 2012-06-01	6.91 2012-06-29	5.82	8.42	-3.52
2012 May	22	6.95 2012-05-15	5.91 2012-05-01	6.02 2012-05-01	6.65 2012-05-31	10.47	15.45	-1.83
2012 April	20	6.25 2012-04-19	5.00 2012-04-16	5.27 2012-04-02	6.03 2012-04-30	14.42	18.60	-5.12
2012 March	22	6.99 2012-03-01	4.97 2012-03-08	6.39 2012-03-01	5.24 2012-03-30	-18.00	9.39	-22.22
2012 February	20	7.28 2012-02-09	6.34 2012-02-29	6.79 2012-02-01	6.36 2012-02-29	-6.33	7.22	-6.63
2012 January	20	7.94 2012-01-03	6.59 2012-01-18	7.91 2012-01-03	6.77 2012-01-31	-14.41	0.38	-16.69
2011 December	21	8.55 2011-12-02	7.57 2011-12-30	8.26 2011-12-01	7.84 2011-12-30	-5.08	3.51	-8.35
2011 November	21	8.66 2011-11-15	7.75 2011-11-25	7.98 2011-11-01	8.26 2011-11-30	3.51	8.52	-2.88
2011 October	21	10.81 2011-10-24	8.30 2011-10-31	9.18 2011-10-03	8.30 2011-10-31	-9.59	17.76	-9.59
2011 September	21	10.66 2011-09-01	8.91 2011-09-22	10.53 2011-09-01	9.27 2011-09-30	-11.97	1.23	-15.38
2011 August	23	12.87 2011-08-01	9.68 2011-08-19	12.82 2011-08-01	10.47 2011-08-31	-18.33	0.39	-24.49
2011 July	20	15.93 2011-07-07	12.40 2011-07-28	15.26 2011-07-01	12.69 2011-07-29	-16.84	4.39	-18.74
2011 June	22	15.28 2011-06-30	13.70 2011-06-13	14.40 2011-06-01	15.22 2011-06-30	5.69	6.11	-4.86
2011 May	21	14.54 2011-05-31	13.34 2011-05-04	13.98 2011-05-02	14.53 2011-05-31	3.93	4.01	-4.58
2011 April	20	15.93 2011-04-01	13.50 2011-04-29	15.80 2011-04-01	13.90 2011-04-29	-12.03	0.82	-14.56
2011 March	23	17.04 2011-03-07	14.10 2011-03-18	15.22 2011-03-01	15.72 2011-03-31	3.29	11.96	-7.36
2011 February	19	16.25 2011-02-28	13.68 2011-02-18	14.98 2011-02-01	15.25 2011-02-28	1.80	8.48	-8.68
2011 January	20	17.18 2011-01-03	14.47 2011-01-31	16.59 2011-01-03	14.92 2011-01-31	-10.07	3.56	-12.78
2010 December	22	17.49 2010-12-16	15.45 2010-12-01	15.79 2010-12-01	16.48 2010-12-31	4.37	10.77	-2.15
2010 November	21	15.51 2010-11-29	12.42 2010-11-01	13.45 2010-11-01	15.42 2010-11-30	14.65	15.32	-7.66
2010 October	21	17.69 2010-10-13	13.33 2010-10-29	15.89 2010-10-01	13.41 2010-10-29	-15.61	11.33	-16.11
2010 September	21	16.57 2010-09-30	14.01 2010-09-01	14.33 2010-09-01	15.72 2010-09-30	9.70	15.63	-2.23
2010 August	22	20.54 2010-08-04	13.18 2010-08-25	20.12 2010-08-02	14.01 2010-08-31	-30.37	2.09	-34.49
2010 July	21	21.10 2010-07-27	16.75 2010-07-07	18.15 2010-07-01	19.77 2010-07-30	8.93	16.25	-7.71
2010 June	22	23.46 2010-06-03	17.99 2010-06-30	22.48 2010-06-01	18.07 2010-06-30	-19.62	4.36	-19.97
2010 May	20	26.50 2010-05-04	18.19 2010-05-03	18.54 2010-05-03	22.50 2010-05-28	21.36	42.93	-1.89
2010 April	21	21.77 2010-04-13	15.62 2010-04-01	16.57 2010-04-01	18.50 2010-04-30	11.65	31.38	-5.73
2010 March	23	17.84 2010-03-31	12.33 2010-03-01	12.39 2010-03-01	16.23 2010-03-31	30.99	43.99	-0.48
2010 February	19	12.59 2010-02-26	10.88 2010-02-04	11.89 2010-02-01	12.31 2010-02-26	3.53	5.89	-8.49
2010 January	19	14.08 2010-01-05	11.53 2010-01-27	13.72 2010-01-04	11.86 2010-01-29	-13.56	2.62	-15.96
2009 December	22	15.53 2009-12-02	12.66 2009-12-29	14.83 2009-12-01	13.56 2009-12-31	-8.56	4.72	-14.63
2009 November	20	16.50 2009-11-16	13.33 2009-11-02	14.05 2009-11-02	14.62 2009-11-30	4.06	17.44	-5.12
2009 October	22	17.99 2009-10-20	13.87 2009-10-30	14.64 2009-10-01	14.00 2009-10-30	-4.37	22.88	-5.26
2009 September	21	15.94 2009-09-21	11.45 2009-09-03	12.36 2009-09-01	14.67 2009-09-30	18.69	28.96	-7.36
2009 August	21	13.55 2009-08-03	12.17 2009-08-31	13.55 2009-08-03	12.46 2009-08-31	-8.04	0.00	-10.18
2009 July	22	14.84 2009-07-22	10.39 2009-07-13	12.14 2009-07-01	13.17 2009-07-31	8.48	22.24	-14.42
2009 June	22	12.74 2009-06-29	10.04 2009-06-17	11.70 2009-06-01	11.96 2009-06-30	2.22	8.89	-14.19
2009 May	20	14.14 2009-05-01	10.42 2009-05-13	13.47 2009-05-01	11.38 2009-05-29	-15.52	4.97	-22.64
2009 April	21	14.12 2009-04-30	8.94 2009-04-01	9.00 2009-04-01	13.48 2009-04-30	49.78	56.89	-0.67
2009 March	22	10.86 2009-03-26	6.71 2009-03-03	8.02 2009-03-02	9.15 2009-03-31	14.09	35.41	-16.33
2009 February	19	11.32 2009-02-02	7.97 2009-02-27	10.50 2009-02-02	8.15 2009-02-27	-22.38	7.81	-24.10
2009 January	20	12.12 2009-01-30	8.64 2009-01-23	10.81 2009-01-02	10.98 2009-01-30	1.57	12.12	-20.07
2008 December	22	13.28 2008-12-18	8.87 2008-12-01	9.98 2008-12-01	10.78 2008-12-31	8.02	33.07	-11.12
2008 November	19	13.44 2008-11-05	6.34 2008-11-21	12.41 2008-11-03	10.49 2008-11-28	-15.47	8.30	-48.91
2008 October	23	20.13 2008-10-01	8.40 2008-10-28	19.68 2008-10-01	12.41 2008-10-31	-36.94	2.29	-57.32
2008 September	21	22.60 2008-09-19	16.62 2008-09-17	21.10 2008-09-02	19.81 2008-09-30	-6.11	7.11	-21.23
2008 August	21	21.40 2008-08-15	17.33 2008-08-01	17.81 2008-08-01	21.14 2008-08-29	18.70	20.16	-2.70
2008 July	22	29.59 2008-07-17	13.64 2008-07-21	25.51 2008-07-01	17.76 2008-07-31	-30.38	15.99	-46.53
2008 June	21	28.39 2008-06-19	22.06 2008-06-13	25.55 2008-06-02	25.95 2008-06-30	1.57	11.12	-13.66
2008 May	21	28.50 2008-05-28	18.51 2008-05-08	19.25 2008-05-01	25.27 2008-05-30	31.27	48.05	-3.84
2008 April	22	21.00 2008-04-30	11.50 2008-04-04	12.30 2008-04-01	19.22 2008-04-30	56.26	70.73	-6.50
2008 March	20	12.35 2008-03-28	8.61 2008-03-13	10.32 2008-03-03	11.91 2008-03-31	15.41	19.67	-16.57
2008 February	20	12.18 2008-02-21	9.91 2008-02-07	10.61 2008-02-01	10.25 2008-02-29	-3.39	14.80	-6.60
2008 January	21	15.68 2008-01-02	8.90 2008-01-22	15.47 2008-01-02	10.43 2008-01-31	-32.58	1.36	-42.47
2007 December	20	24.63 2007-12-06	14.75 2007-12-19	23.93 2007-12-03	15.53 2007-12-31	-35.10	2.93	-38.36
2007 November	21	38.99 2007-11-01	21.99 2007-11-27	38.99 2007-11-01	23.17 2007-11-30	-40.57	0.00	-43.60
2007 October	23	39.39 2007-10-31	28.65 2007-10-18	28.80 2007-10-01	39.13 2007-10-31	35.87	36.77	-0.52
2007 September	19	28.99 2007-09-28	21.65 2007-09-04	22.13 2007-09-04	28.80 2007-09-28	30.14	31.00	-2.17
2007 August	23	22.84 2007-08-23	18.49 2007-08-01	19.17 2007-08-01	22.21 2007-08-31	15.86	19.14	-3.55
2007 July	21	21.72 2007-07-18	17.22 2007-07-27	18.32 2007-07-02	18.67 2007-07-31	1.91	18.56	-6.00
2007 June	21	19.90 2007-06-14	17.66 2007-06-07	18.46 2007-06-01	18.27 2007-06-29	-1.03	7.80	-4.33
2007 May	22	19.15 2007-05-23	16.98 2007-05-15	17.92 2007-05-01	18.42 2007-05-31	2.79	6.86	-5.25
2007 April	20	19.98 2007-04-27	15.80 2007-04-13	16.65 2007-04-02	17.95 2007-04-30	7.81	20.00	-5.11
2007 March	22	18.58 2007-03-21	16.32 2007-03-30	17.54 2007-03-01	16.60 2007-03-30	-5.36	5.93	-6.96
2007 February	19	19.72 2007-02-21	14.27 2007-02-05	14.63 2007-02-01	18.19 2007-02-28	24.33	34.79	-2.46
2007 January	20	16.07 2007-01-03	14.05 2007-01-22	15.92 2007-01-03	14.72 2007-01-31	-7.54	0.94	-11.75
2006 December	20	17.51 2006-12-11	14.28 2006-12-01	14.36 2006-12-01	15.80 2006-12-29	10.03	21.94	-0.56
2006 November	21	18.35 2006-11-01	13.40 2006-11-14	18.35 2006-11-01	14.39 2006-11-30	-21.58	0.00	-26.98
2006 October	22	19.09 2006-10-11	17.00 2006-10-03	17.48 2006-10-02	18.29 2006-10-31	4.63	9.21	-2.75
2006 September	20	21.00 2006-09-13	17.02 2006-09-29	18.96 2006-09-01	17.53 2006-09-29	-7.54	10.76	-10.23
2006 August	23	20.24 2006-08-31	16.03 2006-08-08	17.48 2006-08-01	18.91 2006-08-31	8.18	15.79	-8.30
2006 July	20	22.93 2006-07-11	17.02 2006-07-28	21.59 2006-07-03	17.28 2006-07-31	-19.96	6.21	-21.17
2006 June	22	24.73 2006-06-09	19.00 2006-06-19	21.65 2006-06-01	21.26 2006-06-30	-1.80	14.23	-12.24
2006 May	22	26.24 2006-05-09	20.89 2006-05-17	25.88 2006-05-01	21.53 2006-05-31	-16.81	1.39	-19.28
2006 April	19	30.63 2006-04-06	25.63 2006-04-28	29.82 2006-04-03	25.88 2006-04-28	-13.21	2.72	-14.05
2006 March	23	32.73 2006-03-27	21.72 2006-03-03	22.60 2006-03-01	29.82 2006-03-31	31.95	44.82	-3.89
2006 February	19	26.12 2006-02-16	21.60 2006-02-07	23.80 2006-02-01	22.50 2006-02-28	-5.46	9.75	-9.24
2006 January	20	35.02 2006-01-11	23.80 2006-01-31	28.30 2006-01-03	23.95 2006-01-31	-15.37	23.75	-15.90
2005 December	21	42.50 2005-12-02	28.02 2005-12-30	37.75 2005-12-01	28.15 2005-12-30	-25.43	12.58	-25.77
2005 November	21	43.40 2005-11-21	32.02 2005-11-01	33.03 2005-11-01	37.21 2005-11-30	12.66	31.40	-3.06
2005 October	21	39.96 2005-10-04	30.68 2005-10-28	38.31 2005-10-03	33.33 2005-10-31	-13.00	4.31	-19.92
2005 September	21	44.76 2005-09-16	37.10 2005-09-29	40.31 2005-09-01	38.35 2005-09-30	-4.86	11.04	-7.96
2005 August	23	48.65 2005-08-15	39.57 2005-08-29	43.14 2005-08-01	40.34 2005-08-31	-6.49	12.77	-8.28
2005 July	20	43.96 2005-07-29	35.60 2005-07-01	35.82 2005-07-01	43.29 2005-07-29	20.85	22.72	-0.61
2005 June	22	41.87 2005-06-01	35.00 2005-06-28	38.40 2005-06-01	35.60 2005-06-30	-7.29	9.04	-8.85
2005 May	21	42.20 2005-05-24	33.62 2005-05-04	35.63 2005-05-02	38.29 2005-05-31	7.47	18.44	-5.64
2005 April	21	46.25 2005-04-05	33.95 2005-04-22	43.41 2005-04-01	35.28 2005-04-29	-18.73	6.54	-21.79
2005 March	22	54.46 2005-03-08	41.50 2005-03-30	53.00 2005-03-01	42.99 2005-03-31	-18.89	2.75	-21.70
2005 February	19	58.24 2005-02-17	46.81 2005-02-03	52.56 2005-02-01	53.70 2005-02-28	2.17	10.81	-10.94
2005 January	20	70.35 2005-01-03	51.72 2005-01-31	69.60 2005-01-03	52.17 2005-01-31	-25.04	1.08	-25.69
2004 December	22	77.18 2004-12-06	66.05 2004-12-07	72.04 2004-12-01	69.00 2004-12-31	-4.22	7.13	-8.31
2004 November	21	72.15 2004-11-30	53.12 2004-11-01	53.12 2004-11-01	71.26 2004-11-30	34.15	35.82	0.00
2004 October	21	58.65 2004-10-28	36.61 2004-10-01	36.68 2004-10-01	54.14 2004-10-29	47.60	59.90	-0.19
2004 September	21	38.63 2004-09-24	30.25 2004-09-10	31.50 2004-09-01	36.73 2004-09-30	16.60	22.63	-3.97
2004 August	22	35.56 2004-08-02	27.65 2004-08-12	35.09 2004-08-02	31.35 2004-08-31	-10.66	1.34	-21.20
2004 July	21	39.68 2004-07-01	30.05 2004-07-22	38.67 2004-07-01	35.07 2004-07-30	-9.31	2.61	-22.29
2004 June	21	41.79 2004-06-29	33.70 2004-06-14	36.00 2004-06-01	39.11 2004-06-30	8.64	16.08	-6.39
2004 May	20	39.75 2004-05-06	29.81 2004-05-10	37.24 2004-05-03	35.99 2004-05-28	-3.36	6.74	-19.95
2004 April	21	42.20 2004-04-28	30.48 2004-04-01	31.05 2004-04-01	36.24 2004-04-30	16.71	35.91	-1.84
2004 March	23	36.45 2004-03-09	26.77 2004-03-24	29.04 2004-03-01	30.88 2004-03-31	6.34	25.52	-7.82
2004 February	19	29.70 2004-02-25	17.36 2004-02-02	18.75 2004-02-02	29.27 2004-02-27	56.11	58.40	-7.41
2004 January	20	22.00 2004-01-29	16.02 2004-01-12	20.00 2004-01-02	18.91 2004-01-30	-5.45	10.00	-19.90
2003 December	22	22.95 2003-12-24	15.72 2003-12-01	16.16 2003-12-01	19.87 2003-12-31	22.96	42.02	-2.72
2003 November	19	16.66 2003-11-28	13.12 2003-11-25	14.76 2003-11-03	15.85 2003-11-28	7.38	12.87	-11.11
2003 October	23	17.43 2003-10-06	11.65 2003-10-20	14.94 2003-10-01	14.80 2003-10-31	-0.94	16.67	-22.02
2003 September	21	18.55 2003-09-24	13.76 2003-09-30	14.49 2003-09-02	14.89 2003-09-30	2.76	28.02	-5.04
2003 August	21	14.60 2003-08-29	10.31 2003-08-11	11.02 2003-08-01	14.25 2003-08-29	29.31	32.49	-6.44
2003 July	22	14.90 2003-07-14	10.75 2003-07-31	14.62 2003-07-01	10.81 2003-07-31	-26.06	1.92	-26.47
2003 June	21	15.00 2003-06-27	11.08 2003-06-04	13.55 2003-06-02	14.56 2003-06-30	7.45	10.70	-18.23
2003 May	21	15.00 2003-05-27	8.00 2003-05-01	8.09 2003-05-01	13.45 2003-05-30	66.25	85.41	-1.11
2003 April	21	12.20 2003-04-14	7.60 2003-04-30	9.70 2003-04-01	8.00 2003-04-30	-17.53	25.77	-21.65
2003 March	21	15.23 2003-03-05	9.60 2003-03-28	12.59 2003-03-03	9.75 2003-03-31	-22.56	20.97	-23.75
2003 February	19	18.66 2003-02-24	12.45 2003-02-28	14.45 2003-02-03	12.70 2003-02-28	-12.11	29.13	-13.84
2003 January	21	17.74 2003-01-16	11.66 2003-01-08	12.91 2003-01-02	14.54 2003-01-31	12.63	37.41	-9.68
2002 December	21	16.67 2002-12-02	10.74 2002-12-19	14.51 2002-12-02	13.00 2002-12-31	-10.41	14.89	-25.98
2002 November	20	13.42 2002-11-29	9.26 2002-11-12	10.06 2002-11-01	13.42 2002-11-29	33.40	33.40	-7.95
2002 October	23	10.37 2002-10-31	4.40 2002-10-14	5.86 2002-10-01	10.09 2002-10-31	72.18	76.96	-24.91
2002 September	20	6.88 2002-09-18	5.25 2002-09-10	6.10 2002-09-03	5.95 2002-09-30	-2.46	12.79	-13.93
2002 August	22	8.00 2002-08-02	5.88 2002-08-28	7.75 2002-08-01	6.13 2002-08-30	-20.90	3.23	-24.13
2002 July	22	14.61 2002-07-01	7.80 2002-07-31	14.00 2002-07-01	7.80 2002-07-31	-44.29	4.36	-44.29
2002 June	20	15.10 2002-06-13	12.25 2002-06-07	13.11 2002-06-03	14.05 2002-06-28	7.17	15.18	-6.56
2002 May	2	14.11 2002-05-30	12.99 2002-05-31	13.69 2002-05-30	13.02 2002-05-31	-4.89	3.07	-5.11

OSTK Dividends

This table shows historical dividends paid by OSTK.
There were at least 1 dividends paid by OSTK.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.16	0.23		0				0.23
2020-11-27	0.16000	0.23	first	0	2020-11-30	2020-12-16	2020-11-13	0.23

OSTK Stock Splits

This table shows OSTK stock splits.

There are no OSTK stock splits to display.

OSTK Basic Information

Ticker, symbol:

OSTK
Full title:

Overstock.com Inc
First trading day:

2002-05-30
Last trading day:

2023-02-23
Total trading days:

5,223
Last close price:

20.69 (+1.01%)
Market cap:

2.55B
Stock Exchange:

NasdaqGM
Sector:

Consumer Services
Industry:

Catalog/Specialty Distribution
OSTK CEO:

Mr. Jonathan Johnson
Full-time employees:

1,613
Address:

799 W Coliseum Way
Midvale
UTAH
84047
Description:

Overstock.com, Inc. operates as an online retailer in the United States and internationally. It operates through Retail, tZERO, and Medici Ventures segments. The company offers furniture; and home décor, including rugs, bedding and bath, home improvement, kitchen items, and other related products. It also operates Worldstock Fair Trade, a store that provides handcrafted products; and Supplier Oasis, a single integration point for partners to manage their products, inventory, and sales channels, as well as obtain multi-channel fulfillment services through its distribution network. In addition, the company offers businesses advertising products or services on its Website. It provides its products and services through its Internet Websites, which include overstock.com, o.co, and o.biz. Further, it focuses on the development and commercialization of financial applications of blockchain technologies. The company was formerly known as D2-Discounts Direct and changed its name to Overstock.com, Inc. in October 1999. Overstock.com, Inc. was founded in 1997 and is headquartered in Midvale, Utah.
Website:

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

18019473100

Best intraday sessions of OSTK

This table shows top 100 best intraday sessions of OSTK.

Position	Date	Percentage
1	2020-04-24	26.85
2	2020-03-19	25.47
3	2022-02-24	24.88
4	2020-03-18	24.80
5	2016-02-10	24.64
6	2008-11-26	24.35
7	2002-10-25	23.67
8	2017-08-04	22.73
9	2019-06-26	22.62
10	2012-10-25	22.06
11	2020-04-08	20.07
12	2019-08-09	19.84
13	2003-12-02	19.17
14	2008-11-28	18.67
15	2010-03-31	18.64
16	2008-06-16	18.50
17	2019-09-10	18.05
18	2020-08-17	17.75
19	2019-09-12	17.45
20	2007-02-06	17.30
21	2020-03-23	17.01
22	2018-11-23	16.93
23	2017-12-13	16.78
24	2020-03-31	16.32
25	2008-09-18	15.74
26	2002-11-25	15.65
27	2014-07-24	15.64
28	2016-11-04	15.56
29	2013-04-18	15.53
30	2022-05-25	15.34
31	2017-09-27	15.34
32	2020-05-19	15.22
33	2015-01-29	15.16
34	2006-06-26	15.10
35	2018-04-04	15.00
36	2012-10-26	14.91
37	2021-01-12	14.79
38	2020-08-05	14.75
39	2002-10-30	14.67
40	2004-02-17	14.55
41	2003-01-09	14.33
42	2020-01-06	14.21
43	2020-07-07	14.21
44	2020-04-20	14.11
45	2003-06-11	13.93
46	2017-11-09	13.91
47	2021-01-26	13.74
48	2008-11-13	13.65
49	2019-07-02	13.38
50	2019-02-27	13.32
51	2020-03-24	13.28
52	2002-11-29	13.25
53	2003-03-03	13.11
54	2010-05-21	13.10
55	2019-09-09	13.00
56	2019-01-25	12.97
57	2008-01-14	12.95
58	2008-08-22	12.80
59	2009-07-22	12.77
60	2008-05-16	12.77
61	2018-02-06	12.59
62	2017-10-26	12.59
63	2020-05-04	12.55
64	2008-02-11	12.32
65	2018-01-17	12.32
66	2022-07-28	12.30
67	2020-06-15	12.28
68	2009-03-10	12.20
69	2008-04-08	12.17
70	2003-05-02	12.16
71	2020-05-06	12.15
72	2018-07-17	12.11
73	2018-03-16	12.01
74	2008-10-31	12.00
75	2019-06-21	12.00
76	2021-02-03	11.99
77	2008-04-07	11.98
78	2008-07-16	11.97
79	2008-05-12	11.87
80	2021-10-28	11.79
81	2009-04-21	11.74
82	2020-10-01	11.69
83	2022-08-16	11.61
84	2018-06-29	11.61
85	2017-12-15	11.32
86	2017-09-01	11.31
87	2006-03-13	11.28
88	2008-03-18	11.28
89	2008-04-25	11.13
90	2020-05-29	11.06
91	2017-12-22	11.06
92	2008-12-05	11.02
93	2020-05-11	10.98
94	2022-01-31	10.95
95	2019-07-08	10.93
96	2019-01-18	10.92
97	2020-11-17	10.88
98	2019-09-11	10.86
99	2004-01-15	10.77
100	2004-04-12	10.76

Worst intraday sessions of OSTK

This table shows the worst 100 intraday sessions of OSTK.

Position	Date	Percentage
1	2008-07-18	-37.32
2	2020-10-29	-24.14
3	2002-07-23	-23.27
4	2007-12-10	-21.43
5	2014-01-30	-18.97
6	2018-12-17	-18.81
7	2019-09-23	-18.80
8	2020-03-13	-18.02
9	2019-08-26	-17.08
10	2019-09-16	-16.67
11	2020-04-22	-16.59
12	2020-09-11	-16.16
13	2020-04-23	-15.77
14	2004-03-10	-15.72
15	2018-02-02	-15.47
16	2019-08-13	-15.27
17	2003-03-19	-15.16
18	2002-08-28	-15.10
19	2019-08-14	-15.05
20	2008-11-21	-14.89
21	2019-05-15	-14.81
22	2020-07-13	-14.75
23	2020-05-18	-14.42
24	2018-08-13	-14.39
25	2008-10-07	-14.27
26	2008-11-05	-14.17
27	2020-02-25	-14.13
28	2003-03-26	-13.69
29	2008-01-15	-13.62
30	2017-12-01	-13.23
31	2019-11-12	-13.17
32	2020-04-30	-13.09
33	2010-10-29	-12.87
34	2002-09-18	-12.85
35	2019-09-17	-12.78
36	2017-11-29	-12.61
37	2008-11-12	-12.42
38	2008-03-20	-12.27
39	2018-11-09	-12.24
40	2020-11-09	-11.74
41	2008-01-03	-11.73
42	2009-03-03	-11.63
43	2020-12-28	-11.50
44	2020-03-09	-11.31
45	2018-08-10	-11.29
46	2021-03-24	-11.19
47	2020-03-20	-11.11
48	2018-11-26	-11.09
49	2002-07-22	-11.09
50	2003-04-29	-11.04
51	2008-12-01	-11.02
52	2010-07-16	-10.92
53	2022-06-27	-10.91
54	2003-07-15	-10.65
55	2020-08-27	-10.58
56	2020-08-10	-10.54
57	2022-03-11	-10.42
58	2008-11-19	-10.40
59	2020-06-11	-10.40
60	2004-01-30	-10.38
61	2004-12-07	-10.29
62	2018-11-05	-10.29
63	2017-11-27	-10.29
64	2008-03-10	-10.19
65	2020-03-11	-10.10
66	2021-07-14	-10.10
67	2008-10-09	-10.09
68	2002-07-30	-10.07
69	2017-11-14	-10.03
70	2020-03-12	-10.03
71	2019-10-09	-9.79
72	2018-10-22	-9.74
73	2011-07-28	-9.69
74	2017-05-04	-9.68
75	2008-12-29	-9.67
76	2009-01-20	-9.64
77	2008-10-15	-9.56
78	2017-12-12	-9.56
79	2003-12-15	-9.48
80	2020-09-23	-9.47
81	2019-02-25	-9.47
82	2008-11-10	-9.46
83	2019-09-27	-9.44
84	2002-12-18	-9.43
85	2005-01-10	-9.42
86	2008-04-10	-9.41
87	2019-02-11	-9.40
88	2017-10-10	-9.35
89	2022-05-16	-9.31
90	2020-03-02	-9.28
91	2020-03-17	-9.18
92	2008-10-03	-9.16
93	2019-10-01	-9.08
94	2002-12-27	-9.03
95	2021-04-29	-8.98
96	2008-11-06	-8.97
97	2021-01-08	-8.96
98	2003-10-15	-8.94
99	2021-02-24	-8.93
100	2018-03-13	-8.92

Best after-hours sessions of OSTK

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

Position	Date	Percentage
1	2008-04-17	29.57
2	2022-02-22	29.03
3	2018-08-09	21.63
4	2020-04-29	20.20
5	2008-03-19	19.24
6	2013-07-17	19.05
7	2013-04-17	18.59
8	2010-05-03	17.74
9	2021-04-28	15.55
10	2020-03-12	15.54
11	2009-03-03	15.38
12	2007-10-18	15.35
13	2020-07-29	15.25
14	2017-11-08	14.71
15	2020-04-03	14.05
16	2020-10-28	13.93
17	2017-01-31	13.86
18	2021-01-25	12.76
19	2009-01-29	12.60
20	2020-09-09	11.11
21	2020-03-23	11.06
22	2020-03-16	10.94
23	2020-06-11	10.54
24	2017-12-08	10.36
25	2013-04-18	10.19
26	2006-07-10	9.97
27	2004-02-17	9.48
28	2010-05-07	9.32
29	2020-09-11	8.98
30	2020-07-02	8.94
31	2020-07-01	8.41
32	2017-10-24	8.16
33	2008-09-18	8.15
34	2019-09-23	8.13
35	2002-11-29	8.12
36	2020-04-22	8.07
37	2007-11-27	7.95
38	2007-07-30	7.89
39	2021-10-27	7.81
40	2020-08-14	7.46
41	2017-12-11	7.45
42	2020-09-08	7.34
43	2017-09-26	7.04
44	2019-08-14	6.89
45	2020-03-09	6.88
46	2022-11-09	6.69
47	2020-05-04	6.69
48	2007-08-16	6.65
49	2020-04-07	6.57
50	2020-04-06	6.36
51	2006-07-27	6.20
52	2019-04-01	6.17
53	2002-10-14	6.12
54	2020-04-21	6.03
55	2022-12-12	6.02
56	2020-03-19	6.02
57	2013-01-23	5.99
58	2018-03-28	5.87
59	2014-10-22	5.67
60	2020-04-24	5.65
61	2008-10-10	5.57
62	2021-03-09	5.54
63	2018-11-21	5.42
64	2007-07-06	5.29
65	2022-08-09	5.27
66	2018-02-14	5.22
67	2008-08-19	5.20
68	2002-12-26	5.14
69	2018-09-07	5.00
70	2004-01-28	5.00
71	2020-04-08	4.99
72	2008-10-13	4.94
73	2020-05-06	4.92
74	2022-11-14	4.91
75	2008-09-05	4.87
76	2003-04-01	4.81
77	2020-03-20	4.79
78	2022-04-14	4.79
79	2021-03-10	4.77
80	2018-08-15	4.76
81	2021-02-26	4.67
82	2005-01-18	4.63
83	2003-12-12	4.57
84	2009-04-01	4.56
85	2002-09-06	4.55
86	2022-01-25	4.53
87	2022-10-31	4.52
88	2011-02-25	4.51
89	2017-12-01	4.49
90	2004-12-10	4.47
91	2021-02-24	4.37
92	2004-04-07	4.36
93	2002-08-29	4.33
94	2005-01-28	4.31
95	2020-09-10	4.31
96	2018-02-07	4.27
97	2008-10-29	4.21
98	2021-02-02	4.21
99	2003-12-01	4.18
100	2020-04-16	4.17

Worst after-hours sessions of OSTK

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

Position	Date	Percentage
1	2015-11-09	-18.65
2	2003-02-24	-17.17
3	2020-03-11	-16.52
4	2018-03-15	-15.35
5	2003-07-30	-13.16
6	2017-08-03	-13.07
7	2005-01-27	-12.45
8	2017-12-21	-12.23
9	2006-11-03	-11.70
10	2015-01-28	-11.57
11	2010-08-05	-11.15
12	2020-03-13	-10.53
13	2021-02-22	-10.08
14	2012-03-01	-9.88
15	2018-03-26	-9.87
16	2020-11-06	-9.40
17	2013-10-16	-9.17
18	2016-08-04	-9.14
19	2021-02-23	-9.14
20	2018-02-28	-8.94
21	2020-06-10	-8.86
22	2019-08-13	-8.65
23	2003-01-27	-8.03
24	2019-09-20	-7.95
25	2023-02-21	-7.88
26	2005-12-23	-7.73
27	2005-04-21	-7.63
28	2006-04-27	-7.56
29	2008-10-23	-7.48
30	2022-02-04	-7.29
31	2005-01-19	-7.25
32	2019-09-09	-7.24
33	2008-02-26	-7.10
34	2020-03-06	-6.86
35	2003-04-28	-6.80
36	2003-11-24	-6.75
37	2022-06-10	-6.52
38	2018-02-02	-6.52
39	2008-05-29	-6.41
40	2021-05-18	-6.29
41	2021-01-26	-6.28
42	2019-03-15	-6.26
43	2021-07-28	-6.24
44	2013-07-02	-6.20
45	2008-07-17	-6.06
46	2020-08-24	-6.02
47	2017-08-02	-5.96
48	2020-10-01	-5.88
49	2022-09-12	-5.81
50	2020-08-10	-5.73
51	2018-11-23	-5.64
52	2020-09-04	-5.64
53	2007-11-28	-5.59
54	2019-09-18	-5.50
55	2019-06-26	-5.41
56	2022-05-17	-5.37
57	2020-09-02	-5.26
58	2020-08-11	-5.22
59	2022-02-23	-5.18
60	2007-10-15	-5.06
61	2020-03-31	-5.01
62	2018-01-12	-5.00
63	2019-09-13	-4.93
64	2003-10-17	-4.92
65	2011-03-14	-4.91
66	2019-11-11	-4.88
67	2020-03-17	-4.87
68	2008-11-28	-4.86
69	2011-10-26	-4.85
70	2009-04-20	-4.79
71	2019-01-09	-4.73
72	2022-04-22	-4.72
73	2020-04-14	-4.71
74	2008-10-09	-4.68
75	2016-06-23	-4.59
76	2017-05-04	-4.55
77	2022-07-27	-4.53
78	2018-04-03	-4.47
79	2014-04-23	-4.46
80	2022-01-21	-4.43
81	2004-07-07	-4.42
82	2021-02-17	-4.39
83	2009-01-30	-4.37
84	2004-01-12	-4.37
85	2020-03-10	-4.36
86	2004-05-13	-4.35
87	2005-09-16	-4.32
88	2020-02-21	-4.32
89	2018-10-22	-4.29
90	2021-01-08	-4.29
91	2022-02-02	-4.28
92	2015-04-27	-4.27
93	2020-03-05	-4.24
94	2008-07-21	-4.16
95	2003-12-19	-4.15
96	2018-01-16	-4.13
97	2009-11-25	-4.12
98	2014-01-29	-4.08
99	2021-03-16	-4.08
100	2022-10-12	-4.02

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:38:23

OSTK information

Full title

Overstock.com Inc
First trading day

2002-05-30
Last trading day

2023-02-23
Total trading days

5,223
Last close price

20.69 (+1.01%)
Market cap

2.55B
Stock Exchange

NasdaqGM
Sector

Consumer Services
Industry

Catalog/Specialty Distribution
OSTK CEO

Mr. Jonathan Johnson
Full-time employees

1,613
Address

799 W Coliseum Way
Midvale
UTAH
84047
Website

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

18019473100
Description

Overstock.com, Inc. operates as an online retailer in the United States and internationally. It operates through Retail, tZERO, and Medici Ventures segments. The company offers furniture; and home décor, including rugs, bedding and bath, home improvement, kitchen items, and other related products. It also operates Worldstock Fair Trade, a store that provides handcrafted products; and Supplier Oasis, a single integration point for partners to manage their products, inventory, and sales channels, as well as obtain multi-channel fulfillment services through its distribution network. In addition, the company offers businesses advertising products or services on its Website. It provides its products and services through its Internet Websites, which include overstock.com, o.co, and o.biz. Further, it focuses on the development and commercialization of financial applications of blockchain technologies. The company was formerly known as D2-Discounts Direct and changed its name to Overstock.com, Inc. in October 1999. Overstock.com, Inc. was founded in 1997 and is headquartered in Midvale, Utah.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

157 -- 10 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...