CDNS stock overview

Cadence Design Systems Inc

CDNS IPO: 1987-06-10
196.62 (+1.01%)
37.41B market cap
9,001 trading days in total
CDNS Latest trading day: 2023-02-23

NasdaqGS
Technology
Computer Software: Prepackaged Software
Mr. Lip-Bu Tan
8,100 full-time employees
San Jose, CALIFORNIA

CDNS stock Buy and Hold Potential More info

INVESTMENT at 1987-06-10 open

CDNS open price was $2.00

1,000.00

Click to edit

HOLDING TIME

9000 trading days

35 years 267 days

TODAY'S WORTH

As of 2023-02-23 close price ($196.62)

98,310.00

Click to edit

ROI: +9,731.00% (98.31x) – ANNU: +13.70% (1.14x)

CDNS Dividends

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

CDNS Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	184 4 shares on 1987-06-10 18 shares on 2023-02-23	3	0	1997-11-17On 1997-11-17 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

CDNS Latest trading days

This table contains the list of 500 latest trading days of CDNS.
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 ]		157.14	0.13	0.10	1,499,219	157.04	159.22	154.88	2.78	0.07	0.03
9001	2023-02-23	196.62	2.63	1.36	1,619,891	196.03	198.57	194.66	1.99	0.30	0.00
9000	2023-02-22	193.99	1.34	0.70	1,727,769	193.24	195.97	192.88	1.60	0.39	1.05
8999	2023-02-21	192.65	1.79	-0.92	1,694,613	192.19	193.58	191.45	1.11	0.24	0.31
8998	2023-02-17	194.44	0.18	-0.09	1,948,353	192.33	195.11	191.10	2.08	1.10	-1.16
8997	2023-02-16	194.62	7.64	-3.78	2,846,149	196.28	198.44	193.45	2.54	-0.85	-1.18
8996	2023-02-15	202.26	3.17	1.59	2,089,558	199.10	202.96	199.00	1.99	1.59	-2.96
8995	2023-02-14	199.09	13.39	7.21	3,226,610	193.40	199.85	192.00	4.06	2.94	0.01
8994	2023-02-13	185.70	1.90	1.03	1,865,210	185.10	186.85	183.80	1.65	0.32	4.15
8993	2023-02-10	183.80	2.47	-1.33	1,123,411	184.10	185.14	183.42	0.93	-0.16	0.71
8992	2023-02-09	186.27	0.82	0.44	1,319,906	188.15	190.59	185.59	2.66	-1.00	-1.16
8991	2023-02-08	185.45	2.88	-1.53	1,303,884	187.78	188.53	184.89	1.94	-1.24	1.46
8990	2023-02-07	188.33	2.42	1.30	1,159,496	185.29	189.23	183.28	3.21	1.64	-0.29
8989	2023-02-06	185.91	0.06	0.03	1,021,090	184.46	186.99	184.04	1.60	0.79	-0.33
8988	2023-02-03	185.85	3.37	-1.78	1,086,022	185.20	188.63	184.23	2.38	0.35	-0.75
8987	2023-02-02	189.22	0.33	0.17	1,822,096	190.73	191.92	188.40	1.85	-0.79	-2.12
8986	2023-02-01	188.89	6.06	3.31	1,569,290	181.78	190.25	181.28	4.93	3.91	0.97
8985	2023-01-31	182.83	2.09	1.16	1,742,001	181.36	183.73	180.76	1.64	0.81	-0.57
8984	2023-01-30	180.74	4.29	-2.32	1,156,846	183.61	183.72	180.62	1.69	-1.56	0.34
8983	2023-01-27	185.03	0.60	-0.32	1,098,344	183.59	186.24	183.11	1.70	0.78	-0.77
8982	2023-01-26	185.63	3.15	1.73	809,412	184.90	185.83	182.59	1.75	0.39	-1.10
8981	2023-01-25	182.48	0.10	0.05	1,103,369	179.31	182.71	176.54	3.44	1.77	1.33
8980	2023-01-24	182.38	1.03	-0.56	1,152,715	183.35	183.59	181.41	1.19	-0.53	-1.68
8979	2023-01-23	183.41	5.15	2.89	1,776,090	177.20	184.24	177.20	3.97	3.50	-0.03
8978	2023-01-20	178.26	6.31	3.67	1,751,543	171.69	178.95	171.69	4.23	3.83	-0.59
8977	2023-01-19	171.95	0.51	-0.30	1,514,459	171.64	173.43	171.23	1.28	0.18	-0.15
8976	2023-01-18	172.46	0.51	-0.29	1,422,045	174.40	177.60	172.21	3.09	-1.11	-0.48
8975	2023-01-17	172.97	3.71	2.19	1,968,519	171.79	174.52	169.57	2.88	0.69	0.83
8974	2023-01-13	169.26	1.20	0.71	979,340	166.00	169.37	166.00	2.03	1.96	1.49
8973	2023-01-12	168.06	0.41	-0.24	993,644	168.17	168.66	164.92	2.22	-0.07	-1.23
8972	2023-01-11	168.47	4.15	2.53	1,361,983	164.58	168.70	163.76	3.00	2.36	-0.18
8971	2023-01-10	164.32	1.60	-0.96	1,203,002	164.59	166.61	162.48	2.51	-0.16	0.16
8970	2023-01-09	165.92	6.26	3.92	1,881,670	161.34	168.51	161.34	4.44	2.84	-0.80
8969	2023-01-06	159.66	2.86	1.82	1,049,438	158.75	160.32	155.20	3.23	0.57	1.05
8968	2023-01-05	156.80	2.43	-1.53	1,511,228	157.56	158.74	155.00	2.37	-0.48	1.24
8967	2023-01-04	159.23	0.41	-0.26	1,206,070	161.00	161.92	157.46	2.77	-1.10	-1.05
8966	2023-01-03	159.64	1.00	-0.62	865,922	162.83	163.99	157.50	3.99	-1.96	0.85
8965	2022-12-30	160.64	1.29	-0.80	700,261	159.92	160.75	158.41	1.46	0.45	1.36
8964	2022-12-29	161.93	3.59	2.27	731,489	159.59	163.18	159.40	2.37	1.47	-1.24
8963	2022-12-28	158.34	1.71	-1.07	769,564	159.95	161.63	158.18	2.16	-1.01	0.79
8962	2022-12-27	160.05	1.40	-0.87	596,170	161.10	161.10	158.97	1.32	-0.65	-0.06
8961	2022-12-23	161.45	0.31	-0.19	692,879	160.92	161.95	159.26	1.67	0.33	-0.22
8960	2022-12-22	161.76	3.65	-2.21	1,130,210	162.99	163.32	158.94	2.69	-0.75	-0.52
8959	2022-12-21	165.41	3.05	1.88	1,178,720	162.79	165.77	161.61	2.56	1.61	-1.46
8958	2022-12-20	162.36	1.41	0.88	1,251,363	159.90	162.92	159.12	2.38	1.54	0.26
8957	2022-12-19	160.95	2.25	-1.38	944,716	163.15	163.15	160.02	1.92	-1.35	-0.65
8956	2022-12-16	163.20	0.97	0.60	2,408,046	163.01	166.61	161.46	3.16	0.12	-0.03
8955	2022-12-15	162.23	3.24	-1.96	1,488,958	163.04	163.92	160.38	2.17	-0.50	0.48
8954	2022-12-14	165.47	2.76	-1.64	1,370,386	168.23	171.23	164.25	4.15	-1.64	-1.47
8953	2022-12-13	168.23	2.14	1.29	1,570,348	174.31	174.48	166.07	4.82	-3.49	0.00
8952	2022-12-12	166.09	2.42	1.48	1,414,163	163.96	166.83	163.76	1.87	1.30	4.95
8951	2022-12-09	163.67	0.39	-0.24	1,257,054	163.32	164.66	162.17	1.52	0.21	0.18
8950	2022-12-08	164.06	3.47	2.16	1,364,087	162.12	165.42	161.36	2.50	1.20	-0.45
8949	2022-12-07	160.59	3.07	-1.88	1,665,513	162.32	163.10	159.75	2.06	-1.07	0.95
8948	2022-12-06	163.66	2.80	-1.68	1,096,904	166.92	166.92	162.16	2.85	-1.95	-0.82
8947	2022-12-05	166.46	5.97	-3.46	1,432,943	170.45	170.88	165.52	3.14	-2.34	0.28
8946	2022-12-02	172.43	4.35	-2.46	1,255,418	172.93	173.38	170.29	1.79	-0.29	-1.15
8945	2022-12-01	176.78	4.74	2.76	1,753,423	174.75	177.27	173.47	2.17	1.16	-2.18
8944	2022-11-30	172.04	8.52	5.21	2,565,098	164.20	172.25	164.04	5.00	4.77	1.58
8943	2022-11-29	163.52	1.43	-0.87	1,142,226	165.36	165.36	161.90	2.09	-1.11	0.42
8942	2022-11-28	164.95	2.36	-1.41	1,377,177	167.54	169.48	164.17	3.17	-1.55	0.25
8941	2022-11-25	167.31	0.20	-0.12	441,115	167.51	168.35	167.00	0.81	-0.12	0.14
8940	2022-11-23	167.51	2.31	1.40	721,497	163.00	168.65	163.00	3.47	2.77	0.00
8939	2022-11-22	165.20	3.34	2.06	1,094,714	162.60	165.63	160.87	2.93	1.60	-1.33
8938	2022-11-21	161.86	3.16	-1.91	1,160,077	164.45	164.45	161.65	1.70	-1.57	0.46
8937	2022-11-18	165.02	0.08	-0.05	1,145,531	167.67	168.16	163.65	2.69	-1.58	-0.35
8936	2022-11-17	165.10	3.76	-2.23	1,506,868	165.20	166.98	162.87	2.49	-0.06	1.56
8935	2022-11-16	168.86	0.12	0.07	1,137,565	168.68	170.43	167.16	1.94	0.11	-2.17
8934	2022-11-15	168.74	0.81	0.48	1,800,978	171.78	172.40	167.26	2.99	-1.77	-0.04
8933	2022-11-14	167.93	1.03	0.62	1,773,206	166.03	169.38	165.45	2.37	1.14	2.29
8932	2022-11-11	166.90	4.88	3.01	2,153,053	162.47	167.99	161.49	4.00	2.73	-0.52
8931	2022-11-10	162.02	14.26	9.65	2,656,307	156.66	162.61	155.69	4.42	3.42	0.28
8930	2022-11-09	147.76	1.34	-0.90	1,002,832	147.65	148.55	145.94	1.77	0.07	6.02
8929	2022-11-08	149.10	3.10	2.12	1,236,316	147.11	151.09	146.44	3.16	1.35	-0.97
8928	2022-11-07	146.00	3.59	2.52	1,887,996	143.75	146.61	141.62	3.47	1.57	0.76
8927	2022-11-04	142.41	0.45	-0.31	2,998,869	144.34	144.72	138.76	4.13	-1.34	0.94
8926	2022-11-03	142.86	2.23	-1.54	1,869,751	144.00	145.75	142.38	2.34	-0.79	1.04
8925	2022-11-02	145.09	5.84	-3.87	2,614,737	151.54	152.35	145.02	4.84	-4.26	-0.75
8924	2022-11-01	150.93	0.46	-0.30	1,250,573	153.25	153.76	149.81	2.58	-1.51	0.40
8923	2022-10-31	151.39	0.09	-0.06	1,458,193	150.19	152.54	149.42	2.08	0.80	1.23
8922	2022-10-28	151.48	2.90	1.95	1,944,338	149.66	151.82	148.83	2.00	1.22	-0.85
8921	2022-10-27	148.58	0.47	-0.32	2,071,816	149.70	150.96	146.36	3.07	-0.75	0.73
8920	2022-10-26	149.05	2.27	-1.50	2,484,756	148.23	152.16	147.44	3.18	0.55	0.44
8919	2022-10-25	151.32	8.90	-5.55	5,077,334	158.21	160.74	150.86	6.24	-4.35	-2.04
8918	2022-10-24	160.22	1.88	1.19	1,768,168	160.04	161.40	157.10	2.69	0.11	-1.25
8917	2022-10-21	158.34	5.29	3.46	1,969,110	152.10	158.86	150.81	5.29	4.10	1.07
8916	2022-10-20	153.05	0.67	-0.44	1,596,696	154.12	156.56	152.04	2.93	-0.69	-0.62
8915	2022-10-19	153.72	1.84	-1.18	1,164,556	152.66	154.28	151.79	1.63	0.69	0.26
8914	2022-10-18	155.56	1.49	0.97	1,658,049	158.00	159.72	154.16	3.52	-1.54	-1.86
8913	2022-10-17	154.07	6.62	4.49	2,287,827	152.23	155.17	151.84	2.19	1.21	2.55
8912	2022-10-14	147.45	3.10	-2.06	2,373,546	152.32	152.92	147.27	3.71	-3.20	3.24
8911	2022-10-13	150.55	2.58	1.74	4,676,904	142.37	151.62	142.37	6.50	5.75	1.18
8910	2022-10-12	147.97	0.07	-0.05	2,662,283	149.24	151.33	147.83	2.35	-0.85	-3.78
8909	2022-10-11	148.04	6.67	-4.31	4,034,211	154.57	154.90	147.07	5.07	-4.22	0.81
8908	2022-10-10	154.71	4.19	-2.64	2,229,979	159.48	159.79	152.73	4.43	-2.99	-0.09
8907	2022-10-07	158.90	9.51	-5.65	2,415,888	165.26	165.62	158.00	4.61	-3.85	0.37
8906	2022-10-06	168.41	1.29	-0.76	1,817,407	169.95	171.64	168.17	2.04	-0.91	-1.87
8905	2022-10-05	169.70	1.63	-0.95	2,542,637	170.01	170.79	167.72	1.81	-0.18	0.15
8904	2022-10-04	171.33	1.05	0.62	2,062,081	173.28	174.33	170.34	2.30	-1.13	-0.77
8903	2022-10-03	170.28	6.85	4.19	1,797,630	164.39	171.26	164.39	4.18	3.58	1.76
8902	2022-09-30	163.43	1.26	-0.77	1,605,013	164.75	167.58	163.28	2.61	-0.80	0.59
8901	2022-09-29	164.69	2.28	-1.37	1,530,521	165.59	166.85	163.17	2.22	-0.54	0.04
8900	2022-09-28	166.97	3.84	2.35	1,178,873	164.00	167.65	162.13	3.37	1.81	-0.83
8899	2022-09-27	163.13	0.75	0.46	1,499,533	164.26	164.82	160.61	2.56	-0.69	0.53
8898	2022-09-26	162.38	1.41	0.88	1,776,593	161.49	164.97	161.49	2.15	0.55	1.16
8897	2022-09-23	160.97	1.35	-0.83	1,669,358	160.96	162.50	159.12	2.10	0.01	0.32
8896	2022-09-22	162.32	3.72	-2.24	1,811,128	164.31	165.74	161.89	2.34	-1.21	-0.84
8895	2022-09-21	166.04	0.95	-0.57	1,931,786	168.55	172.06	166.00	3.60	-1.49	-1.04
8894	2022-09-20	166.99	0.20	-0.12	1,682,402	165.97	168.30	165.79	1.51	0.61	0.93
8893	2022-09-19	167.19	2.92	1.78	1,554,457	162.63	167.29	162.57	2.90	2.80	-0.73
8892	2022-09-16	164.27	1.22	0.75	3,220,977	161.92	164.80	160.83	2.45	1.45	-1.00
8891	2022-09-15	163.05	4.18	-2.50	2,164,054	165.38	165.77	161.16	2.79	-1.41	-0.69
8890	2022-09-14	167.23	0.31	0.19	1,563,780	168.38	168.81	165.23	2.13	-0.68	-1.11
8889	2022-09-13	166.92	8.10	-4.63	1,947,141	169.68	170.39	166.66	2.20	-1.63	0.87
8888	2022-09-12	175.02	0.34	0.19	1,439,227	175.11	175.42	173.59	1.05	-0.05	-3.05
8887	2022-09-09	174.68	2.84	1.65	1,253,023	173.46	175.91	173.31	1.50	0.70	0.25
8886	2022-09-08	171.84	0.95	0.56	1,757,162	169.46	172.98	168.79	2.47	1.40	0.94
8885	2022-09-07	170.89	3.07	1.83	1,220,885	168.62	171.89	167.62	2.53	1.35	-0.84
8884	2022-09-06	167.82	0.35	-0.21	1,628,104	168.39	170.40	166.67	2.22	-0.34	0.48
8883	2022-09-02	168.17	1.87	-1.10	1,409,303	171.34	172.85	167.16	3.32	-1.85	0.13
8882	2022-09-01	170.04	3.73	-2.15	2,353,144	171.00	171.49	166.89	2.69	-0.56	0.76
8881	2022-08-31	173.77	0.46	-0.26	2,017,621	175.33	176.62	172.68	2.25	-0.89	-1.59
8880	2022-08-30	174.23	0.60	-0.34	1,346,830	175.86	176.14	171.18	2.82	-0.93	0.63
8879	2022-08-29	174.83	3.00	-1.69	1,317,700	175.65	177.47	174.72	1.57	-0.47	0.59
8878	2022-08-26	177.83	6.97	-3.77	1,721,720	184.42	184.42	177.48	3.76	-3.57	-1.23
8877	2022-08-25	184.80	1.81	0.99	1,163,906	184.69	185.38	182.80	1.40	0.06	-0.21
8876	2022-08-24	182.99	0.26	-0.14	1,202,657	185.40	185.40	182.64	1.49	-1.30	0.93
8875	2022-08-23	183.25	1.65	-0.89	1,007,206	183.82	186.00	183.00	1.63	-0.31	1.17
8874	2022-08-22	184.90	3.14	-1.67	1,062,585	186.34	187.13	184.51	1.41	-0.77	-0.58
8873	2022-08-19	188.04	2.69	-1.41	1,323,625	188.12	189.25	186.63	1.39	-0.04	-0.90
8872	2022-08-18	190.73	0.27	-0.14	1,189,925	190.90	192.76	190.41	1.23	-0.09	-1.37
8871	2022-08-17	191.00	1.63	-0.85	1,341,086	191.98	192.35	190.03	1.21	-0.51	-0.05
8870	2022-08-16	192.63	0.46	-0.24	1,582,398	191.48	194.94	191.17	1.97	0.60	-0.34
8869	2022-08-15	193.09	4.26	2.26	1,503,007	188.83	193.21	188.62	2.43	2.26	-0.83
8868	2022-08-12	188.83	2.48	1.33	1,805,946	187.00	189.29	186.45	1.52	0.98	0.00
8867	2022-08-11	186.35	0.01	0.01	1,677,012	187.92	188.48	185.66	1.50	-0.84	0.35
8866	2022-08-10	186.34	1.73	0.94	1,670,943	188.58	189.93	185.68	2.25	-1.19	0.85
8865	2022-08-09	184.61	0.28	0.15	1,434,579	183.94	185.65	183.12	1.38	0.36	2.15
8864	2022-08-08	184.33	2.22	-1.19	1,504,016	186.82	187.61	183.30	2.31	-1.33	-0.21
8863	2022-08-05	186.55	0.97	0.52	1,392,611	182.00	186.69	181.96	2.60	2.50	0.14
8862	2022-08-04	185.58	3.63	2.00	1,598,499	182.89	185.63	181.32	2.36	1.47	-1.93
8861	2022-08-03	181.95	1.50	-0.82	3,226,737	182.19	183.05	176.25	3.73	-0.13	0.52
8860	2022-08-02	183.45	1.59	-0.86	1,705,783	183.60	185.10	182.11	1.63	-0.08	-0.69
8859	2022-08-01	185.04	1.04	-0.56	1,811,674	183.02	187.51	183.02	2.45	1.10	-0.78
8858	2022-07-29	186.08	2.46	1.34	1,532,076	182.96	186.58	182.96	1.98	1.71	-1.64
8857	2022-07-28	183.62	7.00	3.96	2,078,543	177.82	183.86	177.53	3.56	3.26	-0.36
8856	2022-07-27	176.62	5.87	3.44	2,056,689	171.63	178.45	171.63	3.97	2.91	0.68
8855	2022-07-26	170.75	3.09	1.84	2,701,639	170.54	174.50	169.94	2.67	0.12	0.52
8854	2022-07-25	167.66	0.05	-0.03	1,301,243	167.72	167.93	165.19	1.63	-0.04	1.72
8853	2022-07-22	167.71	1.04	-0.62	1,775,670	169.46	171.11	167.24	2.28	-1.03	0.01
8852	2022-07-21	168.75	4.73	2.88	1,408,559	164.91	168.76	163.60	3.13	2.33	0.42
8851	2022-07-20	164.02	2.44	1.51	1,453,376	162.33	165.94	161.58	2.69	1.04	0.54
8850	2022-07-19	161.58	6.52	4.20	1,252,511	158.09	162.13	157.42	2.98	2.21	0.46
8849	2022-07-18	155.06	1.94	-1.24	1,011,509	158.08	158.95	154.22	2.99	-1.91	1.95
8848	2022-07-15	157.00	2.98	1.93	1,297,944	155.99	158.09	153.48	2.96	0.65	0.69
8847	2022-07-14	154.02	0.68	0.44	1,281,465	152.21	155.36	148.85	4.28	1.19	1.28
8846	2022-07-13	153.34	0.88	-0.57	941,575	150.49	154.26	149.17	3.38	1.89	-0.74
8845	2022-07-12	154.22	3.65	-2.31	1,330,549	159.35	162.19	153.50	5.45	-3.22	-2.42
8844	2022-07-11	157.87	2.55	-1.59	929,985	158.87	159.74	156.99	1.73	-0.63	0.94
8843	2022-07-08	160.42	0.23	0.14	1,008,380	158.50	161.42	157.22	2.65	1.21	-0.97
8842	2022-07-07	160.19	4.15	2.66	1,241,866	156.41	160.76	156.21	2.91	2.42	-1.05
8841	2022-07-06	156.04	4.40	2.90	1,675,639	152.65	157.41	150.95	4.23	2.22	0.24
8840	2022-07-05	151.64	2.00	1.34	1,367,572	148.98	151.92	147.00	3.30	1.79	0.67
8839	2022-07-01	149.64	0.39	-0.26	1,459,107	149.76	150.78	147.40	2.26	-0.08	-0.44
8838	2022-06-30	150.03	0.89	-0.59	2,088,035	149.34	152.50	148.41	2.74	0.46	-0.18
8837	2022-06-29	150.92	0.80	0.53	1,106,710	150.56	152.33	149.38	1.96	0.24	-1.05
8836	2022-06-28	150.12	4.33	-2.80	1,161,806	154.39	155.37	149.51	3.80	-2.77	0.29
8835	2022-06-27	154.45	3.17	-2.01	1,161,533	157.25	158.32	153.70	2.94	-1.78	-0.04
8834	2022-06-24	157.62	6.56	4.34	2,175,725	152.80	157.85	152.36	3.59	3.15	-0.23
8833	2022-06-23	151.06	5.10	3.49	1,840,869	147.96	151.36	145.17	4.18	2.10	1.15
8832	2022-06-22	145.96	2.18	-1.47	1,850,722	146.12	149.35	145.09	2.92	-0.11	1.37
8831	2022-06-21	148.14	5.05	3.53	1,370,538	145.65	150.14	145.35	3.29	1.71	-1.36
8830	2022-06-17	143.09	2.01	1.42	2,470,878	141.65	145.00	140.27	3.34	1.02	1.79
8829	2022-06-16	141.08	6.64	-4.49	1,509,722	143.20	144.51	139.73	3.34	-1.48	0.40
8828	2022-06-15	147.72	4.33	3.02	1,647,568	145.20	149.91	144.02	4.06	1.74	-3.06
8827	2022-06-14	143.39	1.73	1.22	1,012,275	142.65	144.14	140.24	2.73	0.52	1.26
8826	2022-06-13	141.66	7.45	-5.00	1,437,205	144.40	145.30	140.91	3.04	-1.90	0.70
8825	2022-06-10	149.11	6.70	-4.30	1,195,033	151.74	152.49	147.84	3.06	-1.73	-3.16
8824	2022-06-09	155.81	4.12	-2.58	1,190,280	158.48	160.03	155.75	2.70	-1.68	-2.61
8823	2022-06-08	159.93	2.34	-1.44	1,218,688	161.84	162.11	158.88	2.00	-1.18	-0.91
8822	2022-06-07	162.27	1.98	1.24	927,922	158.58	162.98	157.97	3.16	2.33	-0.26
8821	2022-06-06	160.29	1.73	1.09	887,151	160.90	164.18	159.35	3.00	-0.38	-1.07
8820	2022-06-03	158.56	2.85	-1.77	1,023,662	159.11	159.88	157.38	1.57	-0.35	1.48
8819	2022-06-02	161.41	8.19	5.35	1,451,901	152.83	161.69	152.43	6.06	5.61	-1.42
8818	2022-06-01	153.22	0.51	-0.33	1,013,962	155.15	157.76	151.89	3.78	-1.24	-0.25
8817	2022-05-31	153.73	2.51	-1.61	2,197,896	155.74	155.79	151.87	2.52	-1.29	0.92
8816	2022-05-27	156.24	7.57	5.09	1,288,027	150.00	156.33	149.88	4.30	4.16	-0.32
8815	2022-05-26	148.67	3.61	2.49	1,135,851	146.44	149.57	144.73	3.31	1.52	0.89
8814	2022-05-25	145.06	1.06	0.74	1,586,650	142.20	146.18	142.00	2.94	2.01	0.95
8813	2022-05-24	144.00	3.63	-2.46	1,444,148	145.68	146.63	142.56	2.79	-1.15	-1.25
8812	2022-05-23	147.63	1.03	0.70	1,314,438	147.20	148.43	145.17	2.21	0.29	-1.32
8811	2022-05-20	146.60	2.77	1.93	2,567,051	146.93	147.47	141.01	4.40	-0.22	0.41
8810	2022-05-19	143.83	7.53	5.52	2,436,471	136.27	146.94	136.27	7.83	5.55	2.16
8809	2022-05-18	136.30	6.57	-4.60	1,372,497	140.30	141.32	135.47	4.17	-2.85	-0.02
8808	2022-05-17	142.87	3.49	2.50	1,046,092	143.12	144.18	139.79	3.07	-0.17	-1.80
8807	2022-05-16	139.38	3.06	-2.15	972,909	140.95	141.64	138.92	1.93	-1.11	2.68
8806	2022-05-13	142.44	6.62	4.87	1,801,803	137.81	143.11	137.70	3.93	3.36	-1.05
8805	2022-05-12	135.82	0.14	0.10	1,602,157	133.41	136.94	132.35	3.44	1.81	1.47
8804	2022-05-11	135.68	5.49	-3.89	1,550,934	138.88	143.62	135.33	5.97	-2.30	-1.67
8803	2022-05-10	141.17	3.99	2.91	1,705,094	141.51	143.88	136.94	4.90	-0.24	-1.62
8802	2022-05-09	137.18	9.19	-6.28	1,991,687	143.39	144.35	136.42	5.53	-4.33	3.16
8801	2022-05-06	146.37	3.03	-2.03	1,539,190	148.12	149.22	142.82	4.32	-1.18	-2.04
8800	2022-05-05	149.40	8.94	-5.65	1,556,432	156.08	156.47	147.16	5.96	-4.28	-0.86
8799	2022-05-04	158.34	5.49	3.59	1,540,642	153.54	158.71	148.89	6.40	3.13	-1.43
8798	2022-05-03	152.85	2.36	1.57	1,387,772	150.32	153.80	149.87	2.61	1.68	0.45
8797	2022-05-02	150.49	0.36	-0.24	1,947,938	150.54	152.04	146.12	3.93	-0.03	-0.11
8796	2022-04-29	150.85	8.16	-5.13	1,525,120	157.47	158.65	150.00	5.49	-4.20	-0.21
8795	2022-04-28	159.01	5.60	3.65	1,763,659	155.88	160.97	153.08	5.06	2.01	-0.97
8794	2022-04-27	153.41	1.87	1.23	2,009,786	151.92	156.98	151.54	3.58	0.98	1.61
8793	2022-04-26	151.54	0.44	0.29	3,722,110	158.00	159.50	150.50	5.70	-4.09	0.25
8792	2022-04-25	151.10	3.03	2.05	2,126,755	148.38	151.35	147.21	2.79	1.83	4.57
8791	2022-04-22	148.07	3.79	-2.50	1,208,165	151.08	153.05	147.81	3.47	-1.99	0.21
8790	2022-04-21	151.86	5.27	-3.35	1,201,731	159.00	160.97	151.02	6.26	-4.49	-0.51
8789	2022-04-20	157.13	1.51	0.97	1,834,397	157.01	157.94	155.80	1.36	0.08	1.19
8788	2022-04-19	155.62	5.01	3.33	1,322,324	149.68	156.21	149.39	4.56	3.97	0.89
8787	2022-04-18	150.61	0.81	0.54	1,099,147	148.52	151.65	148.24	2.30	1.41	-0.62
8786	2022-04-15	149.80	0.00	0.00	2,110,421	156.05	156.05	149.05	4.49	-4.01	-0.85
8785	2022-04-14	149.80	5.99	-3.84	2,110,462	156.05	156.05	149.05	4.49	-4.01	4.17
8784	2022-04-13	155.79	2.42	1.58	1,746,163	154.00	158.59	153.87	3.06	1.16	0.17
8783	2022-04-12	153.37	0.37	-0.24	1,190,532	157.21	159.01	152.86	3.91	-2.44	0.41
8782	2022-04-11	153.74	4.50	-2.84	1,441,422	157.20	157.20	152.51	2.98	-2.20	2.26
8781	2022-04-08	158.24	4.89	-3.00	1,168,189	161.30	161.50	157.83	2.28	-1.90	-0.66
8780	2022-04-07	163.13	1.28	0.79	1,835,227	161.11	164.31	160.55	2.33	1.25	-1.12
8779	2022-04-06	161.85	1.60	-0.98	1,345,853	160.62	163.78	158.79	3.11	0.77	-0.46
8778	2022-04-05	163.45	3.66	-2.19	1,156,730	167.37	167.78	162.09	3.40	-2.34	-1.73
8777	2022-04-04	167.11	1.48	0.89	1,257,178	165.95	168.73	165.05	2.22	0.70	0.16
8776	2022-04-01	165.63	1.17	0.71	1,454,430	165.00	167.38	162.90	2.72	0.38	0.19
8775	2022-03-31	164.46	1.15	0.70	2,131,879	164.55	166.58	163.00	2.18	-0.05	0.33
8774	2022-03-30	163.31	2.66	-1.60	953,301	165.01	166.11	162.23	2.35	-1.03	0.76
8773	2022-03-29	165.97	3.50	2.15	1,102,612	164.73	167.36	163.17	2.54	0.75	-0.58
8772	2022-03-28	162.47	3.63	2.29	1,030,736	159.00	162.48	158.98	2.20	2.18	1.39
8771	2022-03-25	158.84	3.28	-2.02	1,232,360	162.81	163.11	157.33	3.55	-2.44	0.10
8770	2022-03-24	162.12	4.83	3.07	1,478,315	158.16	162.14	156.76	3.40	2.50	0.43
8769	2022-03-23	157.29	2.91	-1.82	1,067,966	158.92	159.85	155.19	2.93	-1.03	0.55
8768	2022-03-22	160.20	3.00	1.91	1,074,136	157.60	161.06	156.42	2.94	1.65	-0.80
8767	2022-03-21	157.20	1.67	-1.05	1,178,736	157.38	158.25	153.95	2.73	-0.11	0.25
8766	2022-03-18	158.87	5.55	3.62	2,360,883	152.17	159.54	151.06	5.57	4.40	-0.94
8765	2022-03-17	153.32	2.81	1.87	1,603,552	149.95	153.93	149.44	2.99	2.25	-0.75
8764	2022-03-16	150.51	8.01	5.62	3,056,207	145.12	150.53	144.39	4.23	3.71	-0.37
8763	2022-03-15	142.50	3.34	2.40	2,831,305	140.39	143.71	139.42	3.06	1.50	1.84
8762	2022-03-14	139.16	5.75	-3.97	2,077,610	144.31	145.75	138.49	5.03	-3.57	0.88
8761	2022-03-11	144.91	4.55	-3.04	1,356,988	151.08	151.64	144.67	4.61	-4.08	-0.41
8760	2022-03-10	149.46	1.43	-0.95	1,530,925	147.65	150.01	144.64	3.64	1.23	1.08
8759	2022-03-09	150.89	5.09	3.49	2,049,459	149.47	152.22	146.96	3.52	0.95	-2.15
8758	2022-03-08	145.80	4.60	-3.06	2,355,352	149.26	151.35	143.43	5.31	-2.32	2.52
8757	2022-03-07	150.40	4.29	-2.77	2,016,291	154.94	155.35	150.27	3.28	-2.93	-0.76
8756	2022-03-04	154.69	0.75	0.49	2,208,721	153.15	155.73	151.69	2.64	1.01	0.16
8755	2022-03-03	153.94	3.52	-2.24	1,624,771	158.52	159.28	152.70	4.15	-2.89	-0.51
8754	2022-03-02	157.46	6.93	4.60	2,368,447	152.02	157.80	150.81	4.60	3.58	0.67
8753	2022-03-01	150.53	0.90	-0.59	2,038,581	151.69	154.14	149.35	3.16	-0.76	0.99
8752	2022-02-28	151.43	1.50	-0.98	1,663,743	151.20	153.81	148.76	3.34	0.15	0.17
8751	2022-02-25	152.93	3.89	2.61	2,082,264	148.40	153.33	147.30	4.06	3.05	-1.13
8750	2022-02-24	149.04	8.16	5.79	3,714,611	138.42	149.73	137.15	9.09	7.67	-0.43
8749	2022-02-23	140.88	5.67	4.19	4,871,049	150.23	150.97	140.65	6.87	-6.22	-1.75
8748	2022-02-22	135.21	0.26	0.19	2,775,263	134.63	136.95	133.11	2.85	0.43	11.11
8747	2022-02-18	134.95	3.27	-2.37	2,391,286	138.62	139.22	134.05	3.73	-2.65	-0.24
8746	2022-02-17	138.22	7.63	-5.23	1,292,228	144.18	144.77	137.64	4.95	-4.13	0.29
8745	2022-02-16	145.85	0.22	-0.15	1,741,489	144.97	146.59	142.34	2.93	0.61	-1.15
8744	2022-02-15	146.07	3.99	2.81	1,583,283	144.64	146.46	144.02	1.69	0.99	-0.75
8743	2022-02-14	142.08	0.42	-0.29	1,193,269	142.50	144.64	140.15	3.15	-0.29	1.80
8742	2022-02-11	142.50	6.37	-4.28	1,542,910	149.00	150.53	141.33	6.17	-4.36	0.00
8741	2022-02-10	148.87	5.53	-3.58	1,336,567	149.53	153.27	147.59	3.80	-0.44	0.09
8740	2022-02-09	154.40	6.03	4.06	1,164,566	151.51	154.42	150.36	2.68	1.91	-3.15
8739	2022-02-08	148.37	1.65	1.12	1,665,997	146.46	149.49	145.82	2.51	1.30	2.12
8738	2022-02-07	146.72	0.79	-0.54	1,080,542	148.15	149.59	146.07	2.38	-0.97	-0.18
8737	2022-02-05	147.51	0.00	0.00	1,398,629	145.58	149.50	144.76	3.26	1.33	0.43
8736	2022-02-04	147.51	1.09	0.74	1,112,587	145.58	149.50	144.76	3.26	1.33	-1.31
8735	2022-02-03	146.42	6.71	-4.38	1,528,808	149.53	151.47	145.76	3.82	-2.08	-0.57
8734	2022-02-02	153.13	1.52	1.00	1,207,454	151.81	153.46	150.42	2.00	0.87	-2.35
8733	2022-02-01	151.61	0.53	-0.35	1,507,507	152.37	153.31	149.17	2.72	-0.50	0.13
8732	2022-01-31	152.14	6.72	4.62	1,529,237	145.39	152.20	145.24	4.79	4.64	0.15
8731	2022-01-28	145.42	6.44	4.63	1,578,126	139.99	145.72	136.62	6.50	3.88	-0.02
8730	2022-01-27	138.98	2.51	-1.77	1,573,990	144.22	144.94	137.88	4.90	-3.63	0.73
8729	2022-01-26	141.49	0.90	-0.63	2,265,341	145.53	148.31	139.33	6.17	-2.78	1.93
8728	2022-01-25	142.39	9.27	-6.11	1,980,354	147.26	148.92	142.31	4.49	-3.31	2.21
8727	2022-01-24	151.66	3.36	2.27	2,493,947	146.19	152.00	141.96	6.87	3.74	-2.90
8726	2022-01-21	148.30	2.01	-1.34	2,057,711	149.88	152.63	148.12	3.01	-1.05	-1.42
8725	2022-01-20	150.31	2.86	-1.87	1,328,748	155.70	157.22	150.05	4.61	-3.46	-0.29
8724	2022-01-19	153.17	0.36	-0.23	2,033,809	156.00	156.17	153.02	2.02	-1.81	1.65
8723	2022-01-18	153.53	8.22	-5.08	2,006,805	156.00	156.57	152.92	2.34	-1.58	1.61
8722	2022-01-14	161.75	1.41	-0.86	1,412,595	161.05	163.97	159.43	2.82	0.43	-3.55
8721	2022-01-13	163.16	7.02	-4.13	1,455,754	170.60	172.64	162.85	5.74	-4.36	-1.29
8720	2022-01-12	170.18	0.95	0.56	1,114,046	170.29	172.52	168.68	2.25	-0.06	0.25
8719	2022-01-11	169.23	3.35	2.02	1,185,926	165.66	169.68	164.68	3.02	2.16	0.63
8718	2022-01-10	165.88	0.14	-0.08	2,105,260	162.82	166.10	160.84	3.23	1.88	-0.13
8717	2022-01-07	166.02	7.10	-4.10	1,590,273	171.55	172.64	165.93	3.91	-3.22	-1.93
8716	2022-01-06	173.12	0.50	0.29	1,350,339	171.75	175.22	170.53	2.73	0.80	-0.91
8715	2022-01-05	172.62	5.68	-3.19	1,503,256	176.57	178.70	172.06	3.76	-2.24	-0.50
8714	2022-01-04	178.30	4.86	-2.65	1,686,732	182.19	183.68	174.33	5.13	-2.14	-0.97
8713	2022-01-03	183.16	3.19	-1.71	1,104,279	185.68	188.57	181.94	3.57	-1.36	-0.53
8712	2021-12-31	186.35	1.90	-1.01	1,655,220	187.00	187.56	184.93	1.41	-0.35	-0.36
8711	2021-12-30	188.25	1.68	-0.88	1,020,269	190.00	190.76	187.76	1.58	-0.92	-0.66
8710	2021-12-29	189.93	0.15	-0.08	1,074,003	190.22	190.78	188.18	1.37	-0.15	0.04
8709	2021-12-28	190.08	1.57	-0.82	1,025,315	192.70	192.70	189.32	1.75	-1.36	0.07
8708	2021-12-27	191.65	4.17	2.22	904,651	188.89	191.85	187.63	2.23	1.46	0.55
8707	2021-12-23	187.48	0.92	0.49	752,053	186.59	188.67	185.95	1.46	0.48	0.75
8706	2021-12-22	186.56	3.53	1.93	884,911	182.92	186.68	182.58	2.24	1.99	0.02
8705	2021-12-21	183.03	5.71	3.22	979,609	179.58	183.27	176.72	3.65	1.92	-0.06
8704	2021-12-20	177.32	1.83	-1.02	1,021,672	175.85	178.62	175.25	1.92	0.84	1.27
8703	2021-12-17	179.15	0.47	-0.26	3,438,448	177.08	182.39	177.08	3.00	1.17	-1.84
8702	2021-12-16	179.62	4.65	-2.52	1,531,042	184.00	184.01	177.81	3.37	-2.38	-1.41
8701	2021-12-15	184.27	8.21	4.66	1,812,545	176.70	184.41	176.25	4.62	4.28	-0.15
8700	2021-12-14	176.06	8.07	-4.38	2,441,795	178.23	178.80	170.55	4.63	-1.22	0.36
8699	2021-12-13	184.13	0.01	-0.01	1,320,403	184.00	185.24	182.76	1.35	0.07	-3.20
8698	2021-12-10	184.14	4.52	2.52	1,216,564	181.83	184.57	181.43	1.73	1.27	-0.08
8697	2021-12-09	179.62	4.59	-2.49	947,086	183.35	186.00	179.61	3.49	-2.03	1.23
8696	2021-12-08	184.21	1.44	0.79	1,040,864	182.94	184.50	181.35	1.72	0.69	-0.47
8695	2021-12-07	182.77	5.56	3.14	1,537,194	181.68	183.42	180.06	1.85	0.60	0.09
8694	2021-12-06	177.21	0.66	-0.37	1,144,221	177.87	178.67	172.89	3.25	-0.37	2.52
8693	2021-12-03	177.87	6.79	-3.68	2,273,171	184.89	185.28	175.34	5.38	-3.80	0.00
8692	2021-12-02	184.66	9.61	5.49	1,804,049	178.00	185.76	177.55	4.61	3.74	0.12
8691	2021-12-01	175.05	2.41	-1.36	1,440,057	180.00	181.80	175.02	3.77	-2.75	1.69
8690	2021-11-30	177.46	9.23	-4.94	2,473,860	186.00	186.04	176.48	5.14	-4.59	1.43
8689	2021-11-29	186.69	8.33	4.67	1,511,072	181.37	187.50	180.17	4.04	2.93	-0.37
8688	2021-11-26	178.36	5.11	-2.79	1,010,080	179.18	185.31	177.49	4.36	-0.46	1.69
8687	2021-11-24	183.47	1.89	1.04	1,092,594	178.85	183.77	177.47	3.52	2.58	-2.34
8686	2021-11-23	181.58	2.93	-1.59	1,618,183	183.00	183.48	177.20	3.43	-0.78	-1.50
8685	2021-11-22	184.51	3.61	-1.92	947,832	188.21	189.90	183.95	3.16	-1.97	-0.82
8684	2021-11-19	188.12	2.07	1.11	1,081,996	187.32	190.09	187.14	1.57	0.43	0.05
8683	2021-11-18	186.05	1.69	-0.90	868,486	187.80	187.80	185.13	1.42	-0.93	0.68
8682	2021-11-17	187.74	0.82	0.44	1,183,854	186.16	188.60	185.57	1.63	0.85	0.03
8681	2021-11-16	186.92	4.58	2.51	940,015	182.16	187.07	181.97	2.80	2.61	-0.41
8680	2021-11-15	182.34	0.90	0.50	780,451	182.78	183.18	179.85	1.82	-0.24	-0.10
8679	2021-11-12	181.44	4.21	2.38	685,854	178.53	181.47	177.73	2.09	1.63	0.74
8678	2021-11-11	177.23	0.25	-0.14	615,397	179.06	179.55	176.88	1.49	-1.02	0.73
8677	2021-11-10	177.48	4.89	-2.68	889,346	181.71	182.13	177.44	2.58	-2.33	0.89
8676	2021-11-09	182.37	3.13	1.75	1,314,477	179.53	182.58	178.70	2.16	1.58	-0.36
8675	2021-11-08	179.24	1.24	0.70	645,931	179.64	179.64	177.47	1.21	-0.22	0.16
8674	2021-11-05	178.00	1.56	-0.87	839,024	180.10	180.63	177.18	1.92	-1.17	0.92
8673	2021-11-04	179.56	6.59	3.81	1,228,989	172.97	179.72	172.56	4.14	3.81	0.30
8672	2021-11-03	172.97	2.58	-1.47	1,459,435	176.06	176.08	171.39	2.66	-1.76	0.00
8671	2021-11-02	175.55	1.71	0.98	904,033	174.19	176.56	173.75	1.61	0.78	0.29
8670	2021-11-01	173.84	0.73	0.42	1,257,890	174.00	174.79	172.99	1.03	-0.09	0.20
8669	2021-10-29	173.11	4.19	2.48	1,277,390	168.28	174.01	168.28	3.41	2.87	0.51
8668	2021-10-28	168.92	3.82	2.31	998,839	165.01	169.18	165.01	2.53	2.37	-0.38
8667	2021-10-27	165.10	7.83	-4.53	1,902,712	172.79	173.74	164.65	5.26	-4.45	-0.05
8666	2021-10-26	172.93	5.56	3.32	1,812,103	170.82	175.07	167.79	4.26	1.24	-0.08
8665	2021-10-25	167.37	0.61	0.37	1,598,189	168.00	169.79	166.94	1.70	-0.37	2.06
8664	2021-10-22	166.76	1.31	0.79	886,514	165.81	167.46	165.38	1.25	0.57	0.74
8663	2021-10-21	165.45	5.36	3.35	1,133,727	161.19	166.85	160.83	3.73	2.64	0.22
8662	2021-10-20	160.09	1.26	0.79	1,227,588	160.00	161.71	159.85	1.16	0.06	0.69
8661	2021-10-19	158.83	1.29	0.82	920,356	158.19	159.28	157.41	1.18	0.40	0.74
8660	2021-10-18	157.54	1.76	1.13	755,004	155.07	157.73	154.46	2.11	1.59	0.41
8659	2021-10-15	155.78	1.55	-0.99	894,009	157.80	157.85	155.20	1.68	-1.28	-0.46
8658	2021-10-14	157.33	3.83	2.50	848,147	155.17	157.87	155.17	1.74	1.39	0.30
8657	2021-10-13	153.50	3.34	2.22	1,162,966	151.72	154.36	151.72	1.74	1.17	1.09
8656	2021-10-12	150.16	0.64	0.43	676,452	150.74	151.39	149.68	1.13	-0.38	1.04
8655	2021-10-11	149.52	0.60	-0.40	692,686	149.58	151.70	148.96	1.83	-0.04	0.82
8654	2021-10-08	150.12	2.13	-1.40	581,560	152.65	153.00	149.37	2.38	-1.66	-0.36
8653	2021-10-07	152.25	2.21	1.47	1,326,596	151.32	153.18	151.21	1.30	0.61	0.26
8652	2021-10-06	150.04	0.17	-0.11	1,235,186	148.32	150.41	147.25	2.13	1.16	0.85
8651	2021-10-05	150.21	2.16	1.46	1,176,867	148.95	151.23	148.46	1.86	0.85	-1.26
8650	2021-10-04	148.05	4.96	-3.24	1,211,052	151.86	152.14	145.84	4.15	-2.51	0.61
8649	2021-10-01	153.01	1.57	1.04	1,166,849	152.34	154.01	149.26	3.12	0.44	-0.75
8648	2021-09-30	151.44	0.81	-0.53	1,012,019	153.42	154.26	151.20	1.99	-1.29	0.59
8647	2021-09-29	152.25	0.22	-0.14	773,650	153.86	154.59	151.79	1.82	-1.05	0.77
8646	2021-09-28	152.47	5.69	-3.60	1,449,284	155.62	157.10	152.26	3.11	-2.02	0.91
8645	2021-09-27	158.16	5.39	-3.30	1,056,409	161.50	161.86	157.09	2.95	-2.07	-1.61
8644	2021-09-24	163.55	0.45	0.28	835,195	162.39	163.83	161.08	1.69	0.71	-1.25
8643	2021-09-23	163.10	0.87	0.54	916,193	163.28	163.99	162.38	0.99	-0.11	-0.44
8642	2021-09-22	162.23	1.36	0.85	768,659	161.60	163.06	160.42	1.63	0.39	0.65
8641	2021-09-21	160.87	0.06	-0.04	847,637	162.18	162.49	160.56	1.19	-0.81	0.45
8640	2021-09-20	160.93	2.70	-1.65	1,243,305	161.62	162.78	158.96	2.36	-0.43	0.78
8639	2021-09-17	163.63	3.98	-2.37	2,329,371	167.00	167.00	162.46	2.72	-2.02	-1.23
8638	2021-09-16	167.61	0.07	0.04	991,115	167.16	168.21	165.60	1.56	0.27	-0.36
8637	2021-09-15	167.54	2.61	1.58	1,005,528	165.17	168.13	164.11	2.43	1.43	-0.23
8636	2021-09-14	164.93	0.30	0.18	1,239,062	165.45	166.06	163.75	1.40	-0.31	0.15
8635	2021-09-13	164.63	2.24	-1.34	930,811	167.80	168.00	162.07	3.53	-1.89	0.50
8634	2021-09-10	166.87	0.96	0.58	789,177	166.87	168.61	166.43	1.31	0.00	0.56
8633	2021-09-09	165.91	0.35	0.21	782,175	165.70	166.77	165.02	1.06	0.13	0.58
8632	2021-09-08	165.56	0.58	0.35	868,050	164.45	166.38	163.66	1.65	0.67	0.08
8631	2021-09-07	164.98	0.73	-0.44	665,067	165.98	166.30	163.39	1.75	-0.60	-0.32
8630	2021-09-03	165.71	0.52	0.31	882,849	165.00	167.17	164.84	1.41	0.43	0.16
8629	2021-09-02	165.19	1.04	0.63	729,471	164.70	165.41	164.04	0.83	0.30	-0.12
8628	2021-09-01	164.15	0.67	0.41	977,637	164.66	165.63	163.86	1.07	-0.31	0.34
8627	2021-08-31	163.48	0.41	-0.25	1,466,256	164.53	164.59	162.47	1.29	-0.64	0.72
8626	2021-08-30	163.89	1.42	0.87	858,331	163.22	164.44	163.00	0.88	0.41	0.39
8625	2021-08-27	162.47	3.10	1.95	863,751	159.90	162.98	159.62	2.10	1.61	0.46
8624	2021-08-26	159.37	0.74	0.47	825,403	158.39	160.62	158.10	1.59	0.62	0.33
8623	2021-08-25	158.63	0.05	0.03	1,032,853	158.75	159.33	157.70	1.03	-0.08	-0.15
8622	2021-08-24	158.58	0.26	0.16	755,923	158.71	159.00	158.05	0.60	-0.08	0.11
8621	2021-08-23	158.32	1.65	1.05	835,838	155.64	158.63	155.42	2.06	1.72	0.25
8620	2021-08-20	156.67	3.40	2.22	1,727,630	152.95	156.92	152.32	3.01	2.43	-0.66
8619	2021-08-19	153.27	5.25	3.55	1,413,191	147.77	153.97	147.22	4.57	3.72	-0.21
8618	2021-08-18	148.02	1.57	-1.05	977,522	149.18	149.69	147.90	1.20	-0.78	-0.17
8617	2021-08-17	149.59	2.28	-1.50	897,997	151.51	151.51	148.97	1.68	-1.27	-0.27
8616	2021-08-16	151.87	0.80	-0.52	766,072	152.26	152.82	150.78	1.34	-0.26	-0.24
8615	2021-08-13	152.67	0.41	0.27	848,094	152.32	153.33	151.72	1.06	0.23	-0.27
8614	2021-08-12	152.26	1.73	1.15	1,034,146	149.70	153.12	149.25	2.59	1.71	0.04
8613	2021-08-11	150.53	1.48	0.99	865,080	149.58	150.69	148.66	1.36	0.64	-0.55
8612	2021-08-10	149.05	1.24	-0.83	740,239	151.32	151.60	148.05	2.35	-1.50	0.36
8611	2021-08-09	150.29	0.78	-0.52	467,039	151.00	151.44	150.12	0.87	-0.47	0.69
8610	2021-08-06	151.07	0.69	-0.45	631,365	150.74	151.50	149.17	1.55	0.22	-0.05
8609	2021-08-05	151.76	0.68	0.45	837,510	151.53	152.00	149.79	1.46	0.15	-0.67
8608	2021-08-04	151.08	1.23	0.82	1,323,453	150.00	152.02	149.00	2.01	0.72	0.30
8607	2021-08-03	149.85	2.56	1.74	1,692,082	147.55	150.28	147.51	1.88	1.56	0.10
8606	2021-08-02	147.29	0.36	-0.24	811,936	147.82	148.14	145.81	1.58	-0.36	0.18
8605	2021-07-30	147.65	1.85	1.27	1,439,193	144.91	148.12	144.73	2.34	1.89	0.12
8604	2021-07-29	145.80	1.21	0.84	1,000,438	144.56	146.32	144.33	1.38	0.86	-0.61
8603	2021-07-28	144.59	1.32	0.92	1,385,774	143.30	144.90	142.16	1.91	0.90	-0.02
8602	2021-07-27	143.27	1.70	-1.17	1,518,399	145.51	145.74	140.89	3.33	-1.54	0.02
8601	2021-07-26	144.97	0.70	-0.48	1,103,073	145.00	145.63	144.38	0.86	-0.02	0.37
8600	2021-07-23	145.67	2.65	1.85	1,263,792	143.59	146.65	143.31	2.33	1.45	-0.46
8599	2021-07-22	143.02	2.26	1.61	799,626	140.68	143.14	140.48	1.89	1.66	0.40
8598	2021-07-21	140.76	0.97	0.69	888,200	139.41	140.84	138.88	1.41	0.97	-0.06
8597	2021-07-20	139.79	2.07	1.50	1,284,072	137.97	140.78	136.33	3.23	1.32	-0.27
8596	2021-07-19	137.72	0.05	0.04	1,066,558	136.37	137.93	136.10	1.34	0.99	0.18
8595	2021-07-16	137.67	0.12	0.09	728,269	138.09	139.47	137.26	1.60	-0.30	-0.94
8594	2021-07-15	137.55	1.28	-0.92	957,828	139.19	139.19	136.68	1.80	-1.18	0.39
8593	2021-07-14	138.83	1.11	0.81	1,031,467	138.43	140.24	138.00	1.62	0.29	0.26
8592	2021-07-13	137.72	0.01	-0.01	648,813	137.79	138.71	137.16	1.12	-0.05	0.52
8591	2021-07-12	137.73	0.77	-0.56	700,127	138.85	139.60	137.05	1.84	-0.81	0.04
8590	2021-07-09	138.50	1.19	0.87	854,640	136.84	138.82	135.77	2.23	1.21	0.25
8589	2021-07-08	137.31	1.79	-1.29	1,208,887	137.16	137.89	135.36	1.84	0.11	-0.34
8588	2021-07-07	139.10	0.43	0.31	1,212,805	139.77	140.55	137.60	2.11	-0.48	-1.39
8587	2021-07-06	138.67	0.73	0.53	1,076,877	138.33	139.01	136.94	1.50	0.25	0.79
8586	2021-07-02	137.94	1.01	0.74	718,475	137.48	138.44	137.32	0.81	0.33	0.28
8585	2021-07-01	136.93	0.11	0.08	985,247	136.04	137.00	135.09	1.40	0.65	0.40
8584	2021-06-30	136.82	1.53	-1.11	1,295,178	138.00	138.74	136.49	1.63	-0.86	-0.57
8583	2021-06-29	138.35	1.25	0.91	893,075	136.97	138.53	134.84	2.69	1.01	-0.25
8582	2021-06-28	137.10	2.34	1.74	1,249,208	135.78	137.21	135.59	1.19	0.97	-0.09
8581	2021-06-25	134.76	0.26	-0.19	1,757,686	135.70	136.58	134.26	1.71	-0.69	0.76
8580	2021-06-24	135.02	2.02	1.52	1,068,440	134.35	135.59	134.01	1.18	0.50	0.50
8579	2021-06-23	133.00	1.04	-0.78	1,397,237	133.97	134.95	132.89	1.54	-0.72	1.02
8578	2021-06-22	134.04	1.91	1.45	1,219,651	131.97	134.15	131.32	2.14	1.57	-0.05
8577	2021-06-21	132.13	1.66	1.27	1,322,268	130.93	132.78	128.94	2.93	0.92	-0.12
8576	2021-06-18	130.47	0.44	-0.34	2,515,555	130.55	131.88	129.88	1.53	-0.06	0.35
8575	2021-06-17	130.91	2.71	2.11	1,311,350	127.03	131.46	127.03	3.49	3.05	-0.27
8574	2021-06-16	128.20	1.26	-0.97	1,136,529	129.24	130.38	126.73	2.82	-0.80	-0.91
8573	2021-06-15	129.46	1.50	-1.15	1,050,435	130.76	131.20	129.05	1.64	-0.99	-0.17
8572	2021-06-14	130.96	1.68	1.30	1,011,788	129.66	131.01	128.95	1.59	1.00	-0.15
8571	2021-06-11	129.28	0.77	0.60	998,749	127.94	129.35	127.94	1.10	1.05	0.29
8570	2021-06-10	128.51	3.32	2.65	1,824,900	124.99	128.60	124.51	3.27	2.82	-0.44
8569	2021-06-09	125.19	0.03	-0.02	1,472,665	126.13	126.95	124.81	1.70	-0.75	-0.16
8568	2021-06-08	125.22	0.29	0.23	1,493,374	126.26	127.40	125.00	1.90	-0.82	0.73
8567	2021-06-07	124.93	1.82	-1.44	952,226	125.89	126.67	124.28	1.90	-0.76	1.06
8566	2021-06-04	126.75	2.81	2.27	1,010,233	124.81	127.07	124.67	1.92	1.55	-0.68
8565	2021-06-03	123.94	0.59	-0.47	1,212,736	123.04	125.27	122.04	2.63	0.73	0.70
8564	2021-06-02	124.53	1.22	-0.97	1,816,617	125.84	126.53	123.91	2.08	-1.04	-1.20
8563	2021-06-01	125.75	1.24	-0.98	1,202,792	126.12	127.61	124.36	2.58	-0.29	0.07
8562	2021-05-28	126.99	0.14	-0.11	1,063,944	128.52	128.52	126.90	1.26	-1.19	-0.69
8561	2021-05-27	127.13	0.30	0.24	1,952,865	126.66	128.72	125.33	2.68	0.37	1.09
8560	2021-05-26	126.83	0.66	-0.52	1,170,536	128.19	129.05	126.56	1.94	-1.06	-0.13
8559	2021-05-25	127.49	1.16	0.92	1,390,829	127.29	127.86	126.40	1.15	0.16	0.55
8558	2021-05-24	126.33	2.87	2.32	1,155,959	125.23	127.24	125.22	1.61	0.88	0.76
8557	2021-05-21	123.46	1.79	-1.43	1,470,105	126.09	126.45	123.10	2.66	-2.09	1.43
8556	2021-05-20	125.25	2.93	2.40	1,514,449	123.54	126.04	123.54	2.02	1.38	0.67
8555	2021-05-19	122.32	1.18	0.97	1,648,922	118.64	122.44	118.11	3.65	3.10	1.00
8554	2021-05-18	121.14	0.70	-0.57	1,614,553	122.21	123.50	121.11	1.96	-0.88	-2.06
8553	2021-05-17	121.84	2.44	-1.96	1,188,929	123.07	123.22	120.08	2.55	-1.00	0.30
8552	2021-05-14	124.28	2.21	1.81	1,199,731	123.53	124.89	122.06	2.29	0.61	-0.97
8551	2021-05-13	122.07	0.29	0.24	1,609,079	123.41	124.34	120.61	3.02	-1.09	1.20
8550	2021-05-12	121.78	4.05	-3.22	1,552,486	122.88	124.36	121.33	2.47	-0.90	1.34
8549	2021-05-11	125.83	1.69	1.36	1,620,978	121.33	126.61	120.56	4.99	3.71	-2.34
8548	2021-05-10	124.14	4.91	-3.80	1,529,264	127.87	129.04	124.07	3.89	-2.92	-2.26
8547	2021-05-07	129.05	2.15	1.69	1,568,708	129.04	131.48	128.44	2.36	0.01	-0.91
8546	2021-05-06	126.90	0.01	0.01	1,634,562	125.79	127.00	124.44	2.04	0.88	1.69
8545	2021-05-05	126.89	0.54	0.43	1,569,585	127.11	128.75	126.32	1.91	-0.17	-0.87
8544	2021-05-04	126.35	3.27	-2.52	1,862,663	127.85	128.46	124.64	2.99	-1.17	0.60
8543	2021-05-03	129.62	2.15	-1.63	1,122,916	132.32	133.07	129.51	2.69	-2.04	-1.37
8542	2021-04-30	131.77	1.69	-1.27	1,643,278	131.26	133.93	131.03	2.21	0.39	0.42
8541	2021-04-29	133.46	0.19	0.14	1,393,924	133.66	134.49	132.40	1.56	-0.15	-1.65
8540	2021-04-28	133.27	0.52	0.39	2,658,163	132.18	133.66	130.27	2.56	0.82	0.29
8539	2021-04-27	132.75	11.48	-7.96	5,954,238	135.53	136.77	130.45	4.66	-2.05	-0.43
8538	2021-04-26	144.23	2.15	1.51	2,003,528	141.39	144.41	140.40	2.84	2.01	-6.03
8537	2021-04-23	142.08	2.02	1.44	1,952,201	141.59	143.13	140.96	1.53	0.35	-0.49
8536	2021-04-22	140.06	1.44	-1.02	1,945,363	142.63	142.87	138.95	2.75	-1.80	1.09
8535	2021-04-21	141.50	0.56	0.40	1,582,793	141.41	141.92	139.82	1.49	0.06	0.80
8534	2021-04-20	140.94	1.00	-0.70	1,434,015	140.59	142.17	140.07	1.49	0.25	0.33
8533	2021-04-19	141.94	5.32	-3.61	1,746,314	145.67	147.01	140.43	4.52	-2.56	-0.95
8532	2021-04-16	147.26	0.33	-0.22	1,018,261	147.62	147.94	145.08	1.94	-0.24	-1.08
8531	2021-04-15	147.59	2.98	2.06	1,065,497	146.10	148.27	146.50	1.21	1.02	0.02
8530	2021-04-14	144.61	1.54	-1.05	1,175,125	146.10	147.25	143.99	2.23	-1.02	1.03
8529	2021-04-13	146.15	1.36	0.94	1,059,128	145.71	147.68	144.91	1.90	0.30	-0.03
8528	2021-04-12	144.79	0.56	-0.39	825,291	144.54	144.99	143.36	1.13	0.17	0.64
8527	2021-04-09	145.35	0.11	-0.08	1,310,900	144.98	146.00	144.12	1.30	0.26	-0.56
8526	2021-04-08	145.46	2.90	2.03	1,092,907	144.45	145.76	143.68	1.44	0.70	-0.33
8525	2021-04-07	142.56	0.90	-0.63	976,084	142.43	143.53	141.56	1.38	0.09	1.33
8524	2021-04-06	143.46	2.41	-1.65	1,525,800	144.23	145.47	142.40	2.13	-0.53	-0.72
8523	2021-04-05	145.87	4.38	3.10	1,528,714	142.00	146.06	141.88	2.94	2.73	-1.12
8522	2021-04-01	141.49	4.50	3.28	1,589,334	138.46	142.74	138.41	3.13	2.19	0.36
8521	2021-03-31	136.99	6.12	4.68	2,487,753	132.39	138.09	132.19	4.46	3.47	1.07
8520	2021-03-30	130.87	1.88	-1.42	1,273,981	131.65	132.43	128.48	3.00	-0.59	1.16
8519	2021-03-29	132.75	0.17	0.13	1,781,514	132.15	133.90	130.30	2.72	0.45	-0.83
8518	2021-03-26	132.58	6.91	5.50	2,294,544	126.08	132.74	126.06	5.30	5.16	-0.32
8517	2021-03-25	125.67	1.30	-1.02	1,596,355	126.65	127.14	123.78	2.65	-0.77	0.33
8516	2021-03-24	126.97	1.28	-1.00	1,754,358	128.98	129.29	126.08	2.49	-1.56	-0.25
8515	2021-03-23	128.25	0.28	0.22	227,868	128.30	129.77	127.85	1.50	-0.04	0.57
8514	2021-03-22	127.97	2.49	1.98	1,192,764	126.30	129.88	126.30	2.83	1.32	0.26
8513	2021-03-19	125.48	1.45	1.17	2,591,099	124.55	126.52	122.75	3.03	0.75	0.65
8512	2021-03-18	124.03	4.46	-3.47	1,747,414	125.46	126.94	123.42	2.81	-1.14	0.42
8511	2021-03-17	128.49	0.90	-0.70	1,450,290	127.81	130.09	125.27	3.77	0.53	-2.36
8510	2021-03-16	129.39	0.00	0.00	1,206,039	130.31	132.61	129.09	2.70	-0.71	-1.22
8509	2021-03-15	129.39	3.65	2.90	1,240,488	125.62	129.46	124.50	3.95	3.00	0.71
8508	2021-03-12	125.74	4.39	-3.37	1,720,487	127.05	126.89	124.61	1.79	-1.03	-0.10
8507	2021-03-11	130.13	3.25	2.56	2,477,777	129.13	132.18	129.42	2.14	0.77	-2.37
8506	2021-03-10	126.88	0.42	-0.33	1,757,614	128.97	130.51	126.69	2.96	-1.62	1.77
8505	2021-03-09	127.30	7.62	6.37	2,277,370	123.70	128.68	123.27	4.37	2.91	1.31
8504	2021-03-08	119.68	7.01	-5.53	3,343,351	125.07	125.86	119.65	4.97	-4.31	3.36
8503	2021-03-05	126.69	2.12	-1.65	3,721,853	130.81	130.81	122.62	6.26	-3.15	-1.28
8502	2021-03-04	128.81	4.93	-3.69	2,715,216	133.96	134.70	127.30	5.52	-3.84	1.55

CDNS Investment Calculator

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

Ticker:

CDNS

Date start:

1987-06-10 open

Date end:

2023-02-23 close

Duration:

35 years 267 days

Trading days:

9,000

There are no history of "CDNS" dividends

BUY

Your initial investment on 1987-06-10 open

1,000.00

Shares bought: 500.00

Stock price: 2.00

SELL

Value on 2023-02-23 close

98,310.00

NET: +97,310.00

ROI: +9,731.00% (98.31x)

Annualised: +13.70% (1.14x)

Stock price: 196.62

Duration: 35 years 267 days

Trading days: 9,000

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

CDNS Monthly statistics

This section shows monthly performance of CDNS stock.
There are 429 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	202.96 2023-02-15	181.28 2023-02-01	181.78 2023-02-01	196.62 2023-02-23	8.16	11.65	-0.28
2023 January	20	186.24 2023-01-27	155.00 2023-01-05	162.83 2023-01-03	182.83 2023-01-31	12.28	14.38	-4.81
2022 December	21	177.27 2022-12-01	158.18 2022-12-28	174.75 2022-12-01	160.64 2022-12-30	-8.07	1.44	-9.48
2022 November	21	172.40 2022-11-15	138.76 2022-11-04	153.25 2022-11-01	172.04 2022-11-30	12.26	12.50	-9.46
2022 October	21	174.33 2022-10-04	142.37 2022-10-13	164.39 2022-10-03	151.39 2022-10-31	-7.91	6.05	-13.39
2022 September	21	175.91 2022-09-09	159.12 2022-09-23	171.00 2022-09-01	163.43 2022-09-30	-4.43	2.87	-6.95
2022 August	23	194.94 2022-08-16	171.18 2022-08-30	183.02 2022-08-01	173.77 2022-08-31	-5.05	6.51	-6.47
2022 July	20	186.58 2022-07-29	147.00 2022-07-05	149.76 2022-07-01	186.08 2022-07-29	24.25	24.59	-1.84
2022 June	21	164.18 2022-06-06	139.73 2022-06-16	155.15 2022-06-01	150.03 2022-06-30	-3.30	5.82	-9.94
2022 May	21	158.71 2022-05-04	132.35 2022-05-12	150.54 2022-05-02	153.73 2022-05-31	2.12	5.43	-12.08
2022 April	21	168.73 2022-04-04	147.21 2022-04-25	165.00 2022-04-01	150.85 2022-04-29	-8.58	2.26	-10.78
2022 March	23	167.36 2022-03-29	138.49 2022-03-14	151.69 2022-03-01	164.46 2022-03-31	8.42	10.33	-8.70
2022 February	20	154.42 2022-02-09	133.11 2022-02-22	152.37 2022-02-01	151.43 2022-02-28	-0.62	1.35	-12.64
2022 January	20	188.57 2022-01-03	136.62 2022-01-28	185.68 2022-01-03	152.14 2022-01-31	-18.06	1.56	-26.42
2021 December	22	192.70 2021-12-28	170.55 2021-12-14	180.00 2021-12-01	186.35 2021-12-31	3.53	7.06	-5.25
2021 November	21	190.09 2021-11-19	171.39 2021-11-03	174.00 2021-11-01	177.46 2021-11-30	1.99	9.25	-1.50
2021 October	21	175.07 2021-10-26	145.84 2021-10-04	152.34 2021-10-01	173.11 2021-10-29	13.63	14.92	-4.27
2021 September	21	168.61 2021-09-10	151.20 2021-09-30	164.66 2021-09-01	151.44 2021-09-30	-8.03	2.40	-8.17
2021 August	22	164.59 2021-08-31	145.81 2021-08-02	147.82 2021-08-02	163.48 2021-08-31	10.59	11.34	-1.36
2021 July	21	148.12 2021-07-30	135.09 2021-07-01	136.04 2021-07-01	147.65 2021-07-30	8.53	8.88	-0.70
2021 June	22	138.74 2021-06-30	122.04 2021-06-03	126.12 2021-06-01	136.82 2021-06-30	8.48	10.01	-3.24
2021 May	20	133.07 2021-05-03	118.11 2021-05-19	132.32 2021-05-03	126.99 2021-05-28	-4.03	0.57	-10.74
2021 April	21	148.27 2021-04-15	130.27 2021-04-28	138.46 2021-04-01	131.77 2021-04-30	-4.83	7.09	-5.92
2021 March	23	147.98 2021-03-02	119.65 2021-03-08	143.23 2021-03-01	136.99 2021-03-31	-4.36	3.32	-16.46
2021 February	19	149.08 2021-02-16	128.49 2021-02-23	131.98 2021-02-01	141.09 2021-02-26	6.90	12.96	-2.64
2021 January	19	142.11 2021-01-20	127.62 2021-01-27	136.89 2021-01-04	130.39 2021-01-29	-4.75	3.81	-6.77
2020 December	22	136.84 2020-12-31	113.80 2020-12-10	116.88 2020-12-01	136.43 2020-12-31	16.73	17.08	-2.64
2020 November	20	127.50 2020-11-09	109.20 2020-11-24	109.95 2020-11-02	116.30 2020-11-30	5.78	15.96	-0.68
2020 October	22	118.22 2020-10-14	104.48 2020-10-02	107.85 2020-10-01	109.37 2020-10-30	1.41	9.62	-3.12
2020 September	21	117.59 2020-09-02	97.45 2020-09-21	111.18 2020-09-01	106.63 2020-09-30	-4.09	5.77	-12.35
2020 August	21	113.97 2020-08-26	104.68 2020-08-11	109.75 2020-08-03	110.91 2020-08-31	1.06	3.85	-4.62
2020 July	22	109.26 2020-07-31	95.23 2020-07-01	95.70 2020-07-01	109.25 2020-07-31	14.16	14.17	-0.49
2020 June	22	96.56 2020-06-30	87.75 2020-06-15	90.80 2020-06-01	95.96 2020-06-30	5.68	6.34	-3.36
2020 May	20	91.58 2020-05-29	75.27 2020-05-04	79.59 2020-05-01	91.29 2020-05-29	14.70	15.06	-5.43
2020 April	21	82.78 2020-04-29	62.92 2020-04-01	63.43 2020-04-01	81.13 2020-04-30	27.90	30.51	-0.80
2020 March	22	70.39 2020-03-04	51.39 2020-03-18	66.66 2020-03-02	66.04 2020-03-31	-0.93	5.60	-22.91
2020 February	19	80.40 2020-02-19	63.24 2020-02-28	72.49 2020-02-03	66.14 2020-02-28	-8.76	10.91	-12.76
2020 January	21	76.31 2020-01-24	69.59 2020-01-02	70.18 2020-01-02	72.11 2020-01-31	2.75	8.73	-0.84
2019 December	21	70.71 2019-12-20	64.75 2019-12-03	70.10 2019-12-02	69.36 2019-12-31	-1.06	0.87	-7.63
2019 November	20	70.96 2019-11-29	65.22 2019-11-01	65.69 2019-11-01	70.25 2019-11-29	6.94	8.02	-0.72
2019 October	23	70.50 2019-10-22	62.41 2019-10-23	66.35 2019-10-01	65.35 2019-10-31	-1.51	6.25	-5.94
2019 September	20	70.94 2019-09-06	64.21 2019-09-25	67.82 2019-09-03	66.08 2019-09-30	-2.57	4.60	-5.32
2019 August	22	75.34 2019-08-01	66.03 2019-08-28	73.91 2019-08-01	68.48 2019-08-30	-7.35	1.93	-10.66
2019 July	22	77.08 2019-07-25	71.10 2019-07-23	72.56 2019-07-01	73.91 2019-07-31	1.86	6.23	-2.01
2019 June	20	73.09 2019-06-20	61.32 2019-06-03	63.31 2019-06-03	70.81 2019-06-28	11.85	15.45	-3.14
2019 May	22	70.49 2019-05-03	62.82 2019-05-29	69.60 2019-05-01	63.57 2019-05-31	-8.66	1.28	-9.74
2019 April	21	69.69 2019-04-23	62.52 2019-04-18	65.08 2019-04-01	69.38 2019-04-30	6.61	7.08	-3.93
2019 March	21	63.56 2019-03-29	57.42 2019-03-01	58.06 2019-03-01	63.51 2019-03-29	9.39	9.47	-1.10
2019 February	19	58.08 2019-02-28	48.00 2019-02-01	48.05 2019-02-01	57.25 2019-02-28	19.15	20.87	-0.10
2019 January	21	48.17 2019-01-31	41.43 2019-01-03	42.65 2019-01-02	48.03 2019-01-31	12.61	12.94	-2.86
2018 December	19	46.38 2018-12-03	40.31 2018-12-24	45.99 2018-12-03	43.48 2018-12-31	-5.46	0.85	-12.35
2018 November	21	46.73 2018-11-08	41.84 2018-11-20	44.48 2018-11-01	45.04 2018-11-30	1.26	5.06	-5.94
2018 October	23	47.04 2018-10-23	39.08 2018-10-11	45.46 2018-10-01	44.57 2018-10-31	-1.96	3.48	-14.03
2018 September	19	47.27 2018-09-04	44.69 2018-09-19	46.91 2018-09-04	45.32 2018-09-28	-3.39	0.77	-4.73
2018 August	23	47.40 2018-08-31	43.57 2018-08-02	44.21 2018-08-01	47.04 2018-08-31	6.40	7.22	-1.45
2018 July	21	46.99 2018-07-26	42.84 2018-07-02	42.95 2018-07-02	44.09 2018-07-31	2.65	9.41	-0.26
2018 June	21	45.46 2018-06-21	42.49 2018-06-28	42.71 2018-06-01	43.31 2018-06-29	1.40	6.44	-0.52
2018 May	22	42.80 2018-05-31	39.57 2018-05-01	39.91 2018-05-01	42.45 2018-05-31	6.36	7.24	-0.85
2018 April	21	41.49 2018-04-24	35.49 2018-04-02	36.69 2018-04-02	40.06 2018-04-30	9.19	13.08	-3.27
2018 March	21	40.30 2018-03-13	36.02 2018-03-28	38.84 2018-03-01	36.77 2018-03-29	-5.33	3.76	-7.26
2018 February	19	45.25 2018-02-01	36.23 2018-02-09	44.40 2018-02-01	38.77 2018-02-28	-12.68	1.91	-18.40
2018 January	21	46.00 2018-01-24	41.71 2018-01-02	42.00 2018-01-02	44.86 2018-01-31	6.81	9.52	-0.69
2017 December	20	44.46 2017-12-18	41.74 2017-12-26	43.66 2017-12-01	41.82 2017-12-29	-4.21	1.83	-4.40
2017 November	21	45.64 2017-11-24	42.96 2017-11-01	43.47 2017-11-01	43.91 2017-11-30	1.01	4.99	-1.17
2017 October	22	43.23 2017-10-27	39.60 2017-10-02	39.79 2017-10-02	43.16 2017-10-31	8.47	8.65	-0.48
2017 September	20	39.49 2017-09-01	36.83 2017-09-12	39.30 2017-09-01	39.47 2017-09-29	0.43	0.48	-6.28
2017 August	23	39.30 2017-08-31	35.91 2017-08-04	36.96 2017-08-01	39.29 2017-08-31	6.30	6.33	-2.84
2017 July	20	37.51 2017-07-27	32.85 2017-07-06	33.58 2017-07-03	36.90 2017-07-31	9.89	11.70	-2.17
2017 June	22	35.69 2017-06-09	33.03 2017-06-29	35.15 2017-06-01	33.49 2017-06-30	-4.72	1.54	-6.03
2017 May	22	35.40 2017-05-31	32.07 2017-05-18	32.73 2017-05-01	35.14 2017-05-31	7.36	8.16	-2.02
2017 April	19	33.61 2017-04-24	30.81 2017-04-05	31.40 2017-04-03	32.57 2017-04-28	3.73	7.04	-1.88
2017 March	23	32.19 2017-03-21	30.35 2017-03-22	31.22 2017-03-01	31.40 2017-03-31	0.58	3.11	-2.79
2017 February	19	31.54 2017-02-28	25.77 2017-02-01	26.03 2017-02-01	30.90 2017-02-28	18.71	21.17	-1.00
2017 January	20	26.47 2017-01-25	25.24 2017-01-03	25.43 2017-01-03	26.03 2017-01-31	2.36	4.09	-0.75
2016 December	21	26.35 2016-12-09	24.15 2016-12-14	26.18 2016-12-01	25.22 2016-12-30	-3.67	0.65	-7.75
2016 November	21	27.04 2016-11-22	24.47 2016-11-10	25.55 2016-11-01	26.28 2016-11-30	2.86	5.83	-4.23
2016 October	21	28.00 2016-10-19	24.99 2016-10-25	25.50 2016-10-03	25.58 2016-10-31	0.31	9.80	-2.00
2016 September	21	26.21 2016-09-07	24.20 2016-09-16	25.41 2016-09-01	25.53 2016-09-30	0.47	3.15	-4.76
2016 August	23	25.71 2016-08-29	23.88 2016-08-03	24.00 2016-08-01	25.44 2016-08-31	6.00	7.13	-0.50
2016 July	20	26.24 2016-07-25	23.83 2016-07-29	24.30 2016-07-01	24.05 2016-07-29	-1.03	7.98	-1.93
2016 June	22	25.18 2016-06-07	22.99 2016-06-27	24.62 2016-06-01	24.30 2016-06-30	-1.30	2.27	-6.62
2016 May	21	25.49 2016-05-25	22.95 2016-05-06	23.21 2016-05-02	24.72 2016-05-31	6.51	9.82	-1.12
2016 April	21	23.89 2016-04-28	22.79 2016-04-12	23.49 2016-04-01	23.19 2016-04-29	-1.28	1.70	-2.98
2016 March	22	23.75 2016-03-30	21.59 2016-03-01	21.65 2016-03-01	23.58 2016-03-31	8.91	9.70	-0.28
2016 February	20	21.93 2016-02-26	18.81 2016-02-01	19.36 2016-02-01	21.55 2016-02-29	11.31	13.27	-2.84
2016 January	19	20.64 2016-01-05	18.32 2016-01-20	20.00 2016-01-04	19.56 2016-01-29	-2.20	3.20	-8.40
2015 December	22	22.63 2015-12-01	19.35 2015-12-01	19.66 2015-12-01	20.81 2015-12-31	5.85	15.11	-1.58
2015 November	20	23.21 2015-11-19	21.34 2015-11-20	22.19 2015-11-02	22.30 2015-11-30	0.50	4.60	-3.83
2015 October	22	23.30 2015-10-27	20.08 2015-10-02	20.74 2015-10-01	22.22 2015-10-30	7.14	12.34	-3.18
2015 September	21	21.37 2015-09-17	19.27 2015-09-01	19.70 2015-09-01	20.68 2015-09-30	4.97	8.48	-2.18
2015 August	21	21.86 2015-08-19	18.13 2015-08-24	20.92 2015-08-03	20.02 2015-08-31	-4.30	4.49	-13.34
2015 July	22	21.14 2015-07-28	18.88 2015-07-27	19.81 2015-07-01	20.97 2015-07-31	5.86	6.71	-4.69
2015 June	22	20.51 2015-06-05	19.43 2015-06-30	20.00 2015-06-01	19.66 2015-06-30	-1.70	2.55	-2.85
2015 May	20	20.18 2015-05-28	18.42 2015-05-07	18.73 2015-05-01	19.79 2015-05-29	5.66	7.74	-1.66
2015 April	21	19.83 2015-04-28	17.77 2015-04-20	18.44 2015-04-01	18.65 2015-04-30	1.14	7.54	-3.63
2015 March	22	18.86 2015-03-20	17.65 2015-03-12	18.41 2015-03-02	18.44 2015-03-31	0.16	2.44	-4.13
2015 February	19	18.77 2015-02-25	16.52 2015-02-05	17.97 2015-02-02	18.36 2015-02-27	2.17	4.45	-8.07
2015 January	20	19.24 2015-01-02	17.68 2015-01-16	19.15 2015-01-02	17.99 2015-01-30	-6.06	0.47	-7.68
2014 December	22	19.54 2014-12-29	17.53 2014-12-16	18.76 2014-12-01	18.97 2014-12-31	1.12	4.16	-6.56
2014 November	19	19.03 2014-11-28	17.89 2014-11-03	17.92 2014-11-03	18.87 2014-11-28	5.30	6.19	-0.17
2014 October	23	17.99 2014-10-31	15.50 2014-10-16	17.22 2014-10-01	17.95 2014-10-31	4.24	4.47	-9.99
2014 September	21	18.25 2014-09-04	16.87 2014-09-29	17.61 2014-09-02	17.21 2014-09-30	-2.27	3.63	-4.20
2014 August	21	17.88 2014-08-21	16.60 2014-08-01	16.77 2014-08-01	17.63 2014-08-29	5.13	6.62	-1.01
2014 July	22	17.66 2014-07-16	16.25 2014-07-22	17.55 2014-07-01	16.83 2014-07-31	-4.10	0.63	-7.41
2014 June	21	17.55 2014-06-27	16.35 2014-06-03	16.71 2014-06-02	17.49 2014-06-30	4.67	5.03	-2.15
2014 May	21	17.17 2014-05-27	15.33 2014-05-09	15.60 2014-05-01	16.69 2014-05-30	6.99	10.06	-1.73
2014 April	21	15.71 2014-04-01	13.63 2014-04-22	15.60 2014-04-01	15.56 2014-04-30	-0.26	0.71	-12.63
2014 March	21	16.25 2014-03-24	15.00 2014-03-03	15.17 2014-03-03	15.54 2014-03-31	2.44	7.12	-1.12
2014 February	19	15.46 2014-02-28	13.59 2014-02-05	14.06 2014-02-03	15.33 2014-02-28	9.03	9.96	-3.34
2014 January	21	14.89 2014-01-15	13.73 2014-01-27	14.00 2014-01-02	14.12 2014-01-31	0.86	6.36	-1.93
2013 December	21	14.16 2013-12-31	13.13 2013-12-02	13.26 2013-12-02	14.02 2013-12-31	5.73	6.79	-0.98
2013 November	20	13.36 2013-11-29	12.55 2013-11-20	13.05 2013-11-01	13.25 2013-11-29	1.53	2.38	-3.83
2013 October	23	14.72 2013-10-21	12.59 2013-10-30	13.50 2013-10-01	12.97 2013-10-31	-3.93	9.04	-6.74
2013 September	20	14.10 2013-09-19	13.13 2013-09-03	13.56 2013-09-03	13.51 2013-09-30	-0.37	3.98	-3.17
2013 August	22	15.06 2013-08-01	13.42 2013-08-30	14.69 2013-08-01	13.47 2013-08-30	-8.30	2.52	-8.65
2013 July	22	15.96 2013-07-18	14.16 2013-07-30	14.60 2013-07-01	14.58 2013-07-31	-0.14	9.32	-3.01
2013 June	20	15.32 2013-06-10	14.08 2013-06-25	15.25 2013-06-03	14.48 2013-06-28	-5.05	0.46	-7.67
2013 May	22	15.32 2013-05-31	13.70 2013-05-02	13.82 2013-05-01	15.13 2013-05-31	9.48	10.85	-0.87
2013 April	22	13.96 2013-04-01	12.33 2013-04-22	13.96 2013-04-01	13.80 2013-04-30	-1.15	0.00	-11.68
2013 March	20	14.81 2013-03-06	12.57 2013-03-18	14.04 2013-03-01	13.93 2013-03-28	-0.78	5.48	-10.47
2013 February	19	14.54 2013-02-25	13.70 2013-02-04	13.96 2013-02-01	14.16 2013-02-28	1.43	4.15	-1.86
2013 January	21	14.30 2013-01-28	13.33 2013-01-07	13.74 2013-01-02	13.93 2013-01-31	1.38	4.08	-2.98
2012 December	20	13.61 2012-12-28	12.52 2012-12-04	12.80 2012-12-03	13.51 2012-12-31	5.55	6.33	-2.19
2012 November	21	13.22 2012-11-06	12.15 2012-11-16	12.77 2012-11-01	12.75 2012-11-30	-0.16	3.52	-4.86
2012 October	21	13.15 2012-10-05	11.61 2012-10-25	12.86 2012-10-01	12.65 2012-10-31	-1.63	2.26	-9.72
2012 September	19	13.79 2012-09-13	12.54 2012-09-26	13.16 2012-09-04	12.87 2012-09-28	-2.20	4.79	-4.71
2012 August	23	13.22 2012-08-31	12.02 2012-08-02	12.24 2012-08-01	13.20 2012-08-31	7.84	8.01	-1.80
2012 July	21	12.43 2012-07-27	10.83 2012-07-12	11.08 2012-07-02	12.22 2012-07-31	10.29	12.18	-2.26
2012 June	21	11.01 2012-06-19	9.73 2012-06-04	9.95 2012-06-01	10.99 2012-06-29	10.45	10.65	-2.21
2012 May	22	11.87 2012-05-01	9.83 2012-05-21	11.63 2012-05-01	10.20 2012-05-31	-12.30	2.06	-15.48
2012 April	20	12.16 2012-04-26	11.17 2012-04-23	11.83 2012-04-02	11.67 2012-04-30	-1.35	2.79	-5.58
2012 March	22	12.60 2012-03-19	11.24 2012-03-06	11.85 2012-03-01	11.84 2012-03-30	-0.08	6.33	-5.15
2012 February	20	12.11 2012-02-21	10.50 2012-02-01	10.65 2012-02-01	11.77 2012-02-29	10.52	13.71	-1.41
2012 January	20	10.85 2012-01-27	9.84 2012-01-13	10.59 2012-01-03	10.56 2012-01-31	-0.28	2.46	-7.08
2011 December	21	11.15 2011-12-05	10.05 2011-12-21	10.88 2011-12-01	10.40 2011-12-30	-4.41	2.48	-7.63
2011 November	21	11.72 2011-11-15	10.15 2011-11-25	10.66 2011-11-01	10.94 2011-11-30	2.63	9.94	-4.78
2011 October	21	11.38 2011-10-28	8.71 2011-10-04	9.20 2011-10-03	11.07 2011-10-31	20.33	23.70	-5.33
2011 September	21	10.10 2011-09-27	8.57 2011-09-06	9.29 2011-09-01	9.24 2011-09-30	-0.54	8.72	-7.75
2011 August	23	10.48 2011-08-01	8.09 2011-08-19	10.41 2011-08-01	9.24 2011-08-31	-11.24	0.67	-22.29
2011 July	20	10.86 2011-07-07	9.37 2011-07-28	10.57 2011-07-01	10.33 2011-07-29	-2.27	2.74	-11.35
2011 June	22	10.89 2011-06-06	9.92 2011-06-20	10.66 2011-06-01	10.56 2011-06-30	-0.94	2.16	-6.94
2011 May	21	11.07 2011-05-19	10.04 2011-05-05	10.41 2011-05-02	10.69 2011-05-31	2.69	6.34	-3.55
2011 April	20	10.48 2011-04-07	8.96 2011-04-12	9.85 2011-04-01	10.38 2011-04-29	5.38	6.40	-9.04
2011 March	23	10.09 2011-03-03	9.14 2011-03-15	10.00 2011-03-01	9.75 2011-03-31	-2.50	0.90	-8.60
2011 February	19	10.28 2011-02-16	8.63 2011-02-01	8.68 2011-02-01	9.95 2011-02-28	14.63	18.43	-0.58
2011 January	20	9.20 2011-01-18	8.20 2011-01-04	8.31 2011-01-03	8.68 2011-01-31	4.45	10.71	-1.32
2010 December	22	8.53 2010-12-22	7.88 2010-12-01	7.95 2010-12-01	8.26 2010-12-31	3.90	7.30	-0.88
2010 November	21	8.68 2010-11-09	7.73 2010-11-30	8.51 2010-11-01	7.86 2010-11-30	-7.64	2.00	-9.17
2010 October	21	8.64 2010-10-29	7.42 2010-10-04	7.71 2010-10-01	8.47 2010-10-29	9.86	12.06	-3.76
2010 September	21	7.92 2010-09-20	6.85 2010-09-01	6.85 2010-09-01	7.63 2010-09-30	11.39	15.62	0.00
2010 August	22	7.23 2010-08-02	6.32 2010-08-16	6.99 2010-08-02	6.79 2010-08-31	-2.86	3.43	-9.59
2010 July	21	7.05 2010-07-30	5.58 2010-07-06	5.79 2010-07-01	6.96 2010-07-30	20.21	21.76	-3.63
2010 June	22	6.82 2010-06-03	5.76 2010-06-30	6.72 2010-06-01	5.79 2010-06-30	-13.84	1.49	-14.29
2010 May	20	7.66 2010-05-03	6.10 2010-05-25	7.47 2010-05-03	6.70 2010-05-28	-10.31	2.54	-18.34
2010 April	21	7.68 2010-04-30	6.56 2010-04-01	6.56 2010-04-01	7.45 2010-04-30	13.57	17.07	0.00
2010 March	23	6.92 2010-03-19	5.63 2010-03-01	5.70 2010-03-01	6.67 2010-03-31	17.02	21.40	-1.23
2010 February	19	6.13 2010-02-02	5.36 2010-02-09	5.81 2010-02-01	5.70 2010-02-26	-1.89	5.51	-7.75
2010 January	19	6.42 2010-01-11	5.79 2010-01-29	6.01 2010-01-04	5.81 2010-01-29	-3.33	6.82	-3.66
2009 December	22	6.40 2009-12-04	5.70 2009-12-18	6.04 2009-12-01	5.99 2009-12-31	-0.83	5.96	-5.63
2009 November	20	6.35 2009-11-25	5.60 2009-11-12	6.13 2009-11-02	6.00 2009-11-30	-2.12	3.59	-8.65
2009 October	22	8.18 2009-10-14	5.86 2009-10-29	7.32 2009-10-01	6.11 2009-10-30	-16.53	11.75	-19.95
2009 September	21	7.55 2009-09-30	6.02 2009-09-02	6.21 2009-09-01	7.34 2009-09-30	18.20	21.58	-3.06
2009 August	21	6.50 2009-08-28	5.53 2009-08-12	5.86 2009-08-03	6.27 2009-08-31	7.00	10.92	-5.63
2009 July	22	6.60 2009-07-30	5.12 2009-07-08	5.95 2009-07-01	5.90 2009-07-31	-0.84	10.92	-13.95
2009 June	22	6.40 2009-06-11	5.61 2009-06-23	5.74 2009-06-01	5.90 2009-06-30	2.79	11.50	-2.26
2009 May	20	6.25 2009-05-07	5.08 2009-05-14	5.56 2009-05-01	5.65 2009-05-29	1.62	12.41	-8.63
2009 April	21	5.70 2009-04-30	4.05 2009-04-01	4.11 2009-04-01	5.58 2009-04-30	35.77	38.69	-1.46
2009 March	22	4.50 2009-03-26	3.57 2009-03-09	4.13 2009-03-02	4.20 2009-03-31	1.69	8.96	-13.56
2009 February	19	4.64 2009-02-10	3.03 2009-02-02	3.10 2009-02-02	4.20 2009-02-27	35.48	49.68	-2.26
2009 January	20	4.48 2009-01-09	3.50 2009-01-23	3.63 2009-01-02	3.78 2009-01-30	4.13	23.42	-3.58
2008 December	22	4.26 2008-12-09	2.55 2008-12-15	3.83 2008-12-01	3.66 2008-12-31	-4.44	11.23	-33.42
2008 November	19	5.05 2008-11-05	2.92 2008-11-21	4.07 2008-11-03	3.86 2008-11-28	-5.16	24.08	-28.26
2008 October	23	6.93 2008-10-01	2.42 2008-10-23	6.67 2008-10-01	4.07 2008-10-31	-38.98	3.90	-63.72
2008 September	21	8.48 2008-09-09	6.11 2008-09-29	8.14 2008-09-02	6.76 2008-09-30	-16.95	4.18	-24.94
2008 August	21	8.35 2008-08-15	6.95 2008-08-06	7.13 2008-08-01	7.99 2008-08-29	12.06	17.11	-2.52
2008 July	22	10.64 2008-07-18	6.90 2008-07-24	10.04 2008-07-01	7.39 2008-07-31	-26.39	5.98	-31.27
2008 June	21	11.72 2008-06-16	10.02 2008-06-27	11.55 2008-06-02	10.10 2008-06-30	-12.55	1.47	-13.25
2008 May	21	11.73 2008-05-30	10.69 2008-05-08	11.22 2008-05-01	11.62 2008-05-30	3.57	4.55	-4.72
2008 April	22	11.56 2008-04-28	10.64 2008-04-15	10.83 2008-04-01	11.13 2008-04-30	2.77	6.74	-1.75
2008 March	20	11.49 2008-03-25	10.48 2008-03-17	10.70 2008-03-03	10.68 2008-03-31	-0.19	7.38	-2.06
2008 February	20	11.55 2008-02-21	10.11 2008-02-01	10.13 2008-02-01	10.62 2008-02-29	4.84	14.02	-0.20
2008 January	21	17.08 2008-01-03	9.89 2008-01-31	16.93 2008-01-02	10.15 2008-01-31	-40.05	0.89	-41.58
2007 December	20	17.74 2007-12-13	15.96 2007-12-04	16.31 2007-12-03	17.01 2007-12-31	4.29	8.77	-2.15
2007 November	21	19.51 2007-11-01	15.96 2007-11-27	19.47 2007-11-01	16.60 2007-11-30	-14.74	0.21	-18.03
2007 October	23	22.45 2007-10-02	19.02 2007-10-25	22.10 2007-10-01	19.60 2007-10-31	-11.31	1.58	-13.94
2007 September	19	22.64 2007-09-28	21.27 2007-09-10	21.75 2007-09-04	22.19 2007-09-28	2.02	4.09	-2.21
2007 August	23	21.76 2007-08-31	19.53 2007-08-10	21.25 2007-08-01	21.72 2007-08-31	2.21	2.40	-8.09
2007 July	21	22.99 2007-07-26	20.65 2007-07-26	22.02 2007-07-02	21.40 2007-07-31	-2.82	4.41	-6.22
2007 June	21	24.90 2007-06-04	21.56 2007-06-27	22.84 2007-06-01	21.96 2007-06-29	-3.85	9.02	-5.60
2007 May	22	22.74 2007-05-31	21.14 2007-05-24	22.13 2007-05-01	22.71 2007-05-31	2.62	2.76	-4.47
2007 April	20	23.08 2007-04-25	20.94 2007-04-02	21.10 2007-04-02	22.20 2007-04-30	5.21	9.38	-0.76
2007 March	22	21.23 2007-03-26	19.26 2007-03-01	19.47 2007-03-01	21.06 2007-03-30	8.17	9.04	-1.08
2007 February	19	21.23 2007-02-21	19.42 2007-02-02	19.47 2007-02-01	19.94 2007-02-28	2.41	9.04	-0.26
2007 January	20	19.03 2007-01-31	17.65 2007-01-03	17.99 2007-01-03	18.92 2007-01-31	5.17	5.78	-1.89
2006 December	20	18.75 2006-12-15	17.42 2006-12-12	18.38 2006-12-01	17.91 2006-12-29	-2.56	2.01	-5.22
2006 November	21	18.99 2006-11-16	17.79 2006-11-02	17.97 2006-11-01	18.38 2006-11-30	2.28	5.68	-1.00
2006 October	22	18.14 2006-10-13	16.70 2006-10-03	17.02 2006-10-02	17.86 2006-10-31	4.94	6.58	-1.88
2006 September	20	17.19 2006-09-29	15.77 2006-09-08	16.50 2006-09-01	16.96 2006-09-29	2.79	4.18	-4.42
2006 August	23	17.00 2006-08-17	15.42 2006-08-08	15.95 2006-08-01	16.44 2006-08-31	3.07	6.58	-3.32
2006 July	20	17.52 2006-07-03	14.93 2006-07-21	17.23 2006-07-03	16.18 2006-07-31	-6.09	1.68	-13.35
2006 June	22	18.52 2006-06-02	16.33 2006-06-26	17.94 2006-06-01	17.12 2006-06-30	-4.57	3.23	-8.97
2006 May	22	19.65 2006-05-05	17.70 2006-05-31	18.84 2006-05-01	18.04 2006-05-31	-4.25	4.30	-6.05
2006 April	19	18.98 2006-04-28	17.69 2006-04-17	18.45 2006-04-03	18.93 2006-04-28	2.60	2.87	-4.12
2006 March	23	18.56 2006-03-31	17.32 2006-03-13	17.78 2006-03-01	18.49 2006-03-31	3.99	4.39	-2.59
2006 February	19	18.04 2006-02-27	16.33 2006-02-08	17.42 2006-02-01	17.75 2006-02-28	1.89	3.56	-6.26
2006 January	20	17.75 2006-01-31	16.40 2006-01-23	16.89 2006-01-03	17.66 2006-01-31	4.56	5.09	-2.90
2005 December	21	18.65 2005-12-14	16.84 2005-12-30	17.05 2005-12-01	16.92 2005-12-30	-0.76	9.38	-1.23
2005 November	21	17.78 2005-11-15	15.71 2005-11-01	15.86 2005-11-01	17.12 2005-11-30	7.94	12.11	-0.95
2005 October	21	16.92 2005-10-05	15.35 2005-10-11	16.16 2005-10-03	15.98 2005-10-31	-1.11	4.70	-5.01
2005 September	21	16.40 2005-09-12	15.65 2005-09-28	15.88 2005-09-01	16.16 2005-09-30	1.76	3.27	-1.45
2005 August	23	16.02 2005-08-31	14.94 2005-08-18	15.40 2005-08-01	16.01 2005-08-31	3.96	4.03	-2.99
2005 July	20	16.15 2005-07-29	13.59 2005-07-01	13.64 2005-07-01	16.09 2005-07-29	17.96	18.40	-0.37
2005 June	22	14.47 2005-06-22	13.48 2005-06-27	13.92 2005-06-01	13.66 2005-06-30	-1.87	3.95	-3.16
2005 May	21	14.43 2005-05-04	13.67 2005-05-12	14.00 2005-05-02	13.97 2005-05-31	-0.21	3.07	-2.36
2005 April	21	15.05 2005-04-01	13.49 2005-04-18	14.99 2005-04-01	14.00 2005-04-29	-6.60	0.40	-10.01
2005 March	22	14.97 2005-03-31	13.59 2005-03-02	13.81 2005-03-01	14.95 2005-03-31	8.25	8.40	-1.59
2005 February	19	14.02 2005-02-04	13.02 2005-02-01	13.05 2005-02-01	13.78 2005-02-28	5.59	7.43	-0.23
2005 January	20	14.06 2005-01-03	12.90 2005-01-24	13.90 2005-01-03	13.33 2005-01-31	-4.10	1.15	-7.19
2004 December	22	14.66 2004-12-09	13.65 2004-12-31	13.76 2004-12-01	13.81 2004-12-31	0.36	6.54	-0.80
2004 November	21	13.84 2004-11-29	12.35 2004-11-01	12.40 2004-11-01	13.74 2004-11-30	10.81	11.61	-0.40
2004 October	21	13.81 2004-10-05	12.01 2004-10-20	13.10 2004-10-01	12.44 2004-10-29	-5.04	5.42	-8.32
2004 September	21	13.33 2004-09-14	12.27 2004-09-03	12.43 2004-09-01	13.04 2004-09-30	4.91	7.24	-1.29
2004 August	22	13.23 2004-08-02	11.47 2004-08-20	12.50 2004-08-02	12.43 2004-08-31	-0.56	5.84	-8.24
2004 July	21	14.66 2004-07-01	12.88 2004-07-16	14.55 2004-07-01	13.47 2004-07-30	-7.42	0.76	-11.48
2004 June	21	14.89 2004-06-25	13.69 2004-06-03	13.82 2004-06-01	14.63 2004-06-30	5.86	7.74	-0.94
2004 May	20	14.14 2004-05-27	12.41 2004-05-10	12.82 2004-05-03	13.84 2004-05-28	7.96	10.30	-3.20
2004 April	21	15.31 2004-04-12	12.78 2004-04-30	14.74 2004-04-01	12.82 2004-04-30	-13.03	3.87	-13.30
2004 March	23	15.99 2004-03-10	14.06 2004-03-18	15.43 2004-03-01	14.74 2004-03-31	-4.47	3.63	-8.88
2004 February	19	16.71 2004-02-03	14.52 2004-02-24	16.27 2004-02-02	15.43 2004-02-27	-5.16	2.70	-10.76
2004 January	20	19.48 2004-01-14	16.00 2004-01-29	18.10 2004-01-02	16.57 2004-01-30	-8.45	7.62	-11.60
2003 December	22	18.32 2003-12-26	16.46 2003-12-10	16.96 2003-12-01	17.98 2003-12-31	6.01	8.02	-2.95
2003 November	19	16.76 2003-11-07	15.38 2003-11-03	15.39 2003-11-03	16.73 2003-11-28	8.71	8.90	-0.06
2003 October	23	15.56 2003-10-29	12.95 2003-10-02	13.33 2003-10-01	15.39 2003-10-31	15.45	16.73	-2.85
2003 September	21	14.49 2003-09-02	13.00 2003-09-30	14.22 2003-09-02	13.40 2003-09-30	-5.77	1.90	-8.58
2003 August	21	14.25 2003-08-28	12.35 2003-08-12	13.35 2003-08-01	14.22 2003-08-29	6.52	6.74	-7.49
2003 July	22	13.80 2003-07-28	11.66 2003-07-01	12.12 2003-07-01	13.67 2003-07-31	12.79	13.86	-3.80
2003 June	21	14.18 2003-06-06	11.60 2003-06-27	13.95 2003-06-02	12.06 2003-06-30	-13.55	1.65	-16.85
2003 May	21	14.18 2003-05-29	11.35 2003-05-01	11.72 2003-05-01	13.90 2003-05-30	18.60	20.99	-3.16
2003 April	21	11.50 2003-04-16	9.65 2003-04-14	10.00 2003-04-01	11.43 2003-04-30	14.30	15.00	-3.50
2003 March	21	11.05 2003-03-18	9.90 2003-03-12	10.75 2003-03-03	10.00 2003-03-31	-6.98	2.79	-7.91
2003 February	19	10.74 2003-02-26	9.28 2003-02-13	9.55 2003-02-03	10.59 2003-02-28	10.89	12.46	-2.83
2003 January	21	11.94 2003-01-02	8.71 2003-01-03	11.90 2003-01-02	9.92 2003-01-31	-16.64	0.34	-26.81
2002 December	21	15.12 2002-12-02	11.25 2002-12-09	14.42 2002-12-02	11.79 2002-12-31	-18.24	4.85	-21.98
2002 November	20	15.02 2002-11-21	9.90 2002-11-01	10.10 2002-11-01	14.42 2002-11-29	42.77	48.71	-1.98
2002 October	23	12.10 2002-10-15	8.65 2002-10-08	10.25 2002-10-01	10.13 2002-10-31	-1.17	18.05	-15.61
2002 September	20	14.47 2002-09-11	9.99 2002-09-30	13.10 2002-09-03	10.17 2002-09-30	-22.37	10.46	-23.74
2002 August	22	15.58 2002-08-20	11.00 2002-08-05	12.05 2002-08-01	13.47 2002-08-30	11.78	29.29	-8.71
2002 July	22	16.12 2002-07-01	10.10 2002-07-24	16.12 2002-07-01	12.45 2002-07-31	-22.77	0.00	-37.34
2002 June	20	19.05 2002-06-03	14.43 2002-06-27	19.05 2002-06-03	16.12 2002-06-28	-15.38	0.00	-24.25
2002 May	22	21.60 2002-05-09	17.75 2002-05-30	20.42 2002-05-01	19.26 2002-05-31	-5.68	5.78	-13.08
2002 April	22	23.00 2002-04-17	19.50 2002-04-11	22.65 2002-04-01	20.48 2002-04-30	-9.58	1.55	-13.91
2002 March	20	24.19 2002-03-11	21.15 2002-03-01	21.20 2002-03-01	22.61 2002-03-28	6.65	14.10	-0.24
2002 February	19	24.39 2002-02-01	20.50 2002-02-21	23.94 2002-02-01	21.15 2002-02-28	-11.65	1.88	-14.37
2002 January	21	24.34 2002-01-31	20.58 2002-01-17	22.00 2002-01-02	23.70 2002-01-31	7.73	10.64	-6.45
2001 December	20	23.98 2001-12-03	21.60 2001-12-04	23.90 2001-12-03	21.92 2001-12-31	-8.28	0.33	-9.62
2001 November	21	24.94 2001-11-08	21.05 2001-11-01	21.05 2001-11-01	23.85 2001-11-30	13.30	18.48	0.00
2001 October	23	22.20 2001-10-31	16.09 2001-10-01	16.25 2001-10-01	21.14 2001-10-31	30.09	36.62	-0.98
2001 September	15	22.91 2001-09-04	14.10 2001-09-20	22.25 2001-09-04	16.65 2001-09-28	-25.17	2.97	-36.63
2001 August	23	24.00 2001-08-02	20.75 2001-08-23	23.10 2001-08-01	21.98 2001-08-31	-4.85	3.90	-10.17
2001 July	21	23.00 2001-07-27	16.90 2001-07-11	18.75 2001-07-02	22.06 2001-07-31	17.65	22.67	-9.87
2001 June	21	24.54 2001-06-07	18.20 2001-06-29	21.40 2001-06-01	18.63 2001-06-29	-12.94	14.67	-14.95
2001 May	22	24.20 2001-05-22	19.92 2001-05-04	20.92 2001-05-01	21.15 2001-05-31	1.10	15.68	-4.78
2001 April	20	22.10 2001-04-30	15.90 2001-04-17	18.55 2001-04-02	20.70 2001-04-30	11.59	19.14	-14.29
2001 March	22	25.55 2001-03-01	17.21 2001-03-19	24.50 2001-03-01	18.49 2001-03-30	-24.53	4.29	-29.76
2001 February	19	29.65 2001-02-01	24.39 2001-02-21	29.49 2001-02-01	25.35 2001-02-28	-14.04	0.54	-17.29
2001 January	21	32.69 2001-01-23	23.38 2001-01-03	26.13 2001-01-02	29.49 2001-01-31	12.86	25.11	-10.52
2000 December	20	28.94 2000-12-12	23.25 2000-12-22	23.44 2000-12-01	27.50 2000-12-29	17.32	23.46	-0.81
2000 November	21	26.56 2000-11-06	21.75 2000-11-30	25.44 2000-11-01	23.44 2000-11-30	-7.86	4.40	-14.50
2000 October	22	27.50 2000-10-23	21.13 2000-10-18	25.88 2000-10-02	25.69 2000-10-31	-0.73	6.26	-18.35
2000 September	20	27.63 2000-09-18	20.69 2000-09-05	21.13 2000-09-01	25.69 2000-09-29	21.58	30.76	-2.08
2000 August	23	21.38 2000-08-31	19.31 2000-08-11	20.75 2000-08-01	21.25 2000-08-31	2.41	3.04	-6.94
2000 July	20	23.50 2000-07-13	19.31 2000-07-06	20.69 2000-07-03	20.88 2000-07-31	0.92	13.58	-6.67
2000 June	22	21.25 2000-06-29	16.00 2000-06-01	16.00 2000-06-01	20.38 2000-06-30	27.38	32.81	0.00
2000 May	22	18.88 2000-05-08	13.25 2000-05-22	16.94 2000-05-01	16.00 2000-05-31	-5.55	11.45	-21.78
2000 April	19	20.31 2000-04-03	13.00 2000-04-14	20.31 2000-04-03	16.81 2000-04-28	-17.23	0.00	-35.99
2000 March	23	23.69 2000-03-24	19.00 2000-03-31	20.06 2000-03-01	20.63 2000-03-31	2.84	18.10	-5.28
2000 February	20	23.38 2000-02-09	17.69 2000-02-18	20.94 2000-02-01	19.94 2000-02-29	-4.78	11.65	-15.52
2000 January	20	24.63 2000-01-25	20.25 2000-01-21	23.75 2000-01-03	20.63 2000-01-31	-13.14	3.71	-14.74
1999 December	22	24.06 1999-12-27	17.38 1999-12-01	17.44 1999-12-01	24.00 1999-12-31	37.61	37.96	-0.34
1999 November	21	19.25 1999-11-05	14.94 1999-11-01	15.13 1999-11-01	17.75 1999-11-30	17.32	27.23	-1.26
1999 October	21	15.38 1999-10-06	13.13 1999-10-01	13.38 1999-10-01	15.19 1999-10-29	13.53	14.95	-1.87
1999 September	21	14.88 1999-09-10	12.81 1999-09-21	13.63 1999-09-01	13.38 1999-09-30	-1.83	9.17	-6.02
1999 August	22	13.75 1999-08-31	9.19 1999-08-11	10.56 1999-08-02	13.63 1999-08-31	29.07	30.21	-12.97
1999 July	21	16.75 1999-07-16	10.13 1999-07-30	13.00 1999-07-01	10.56 1999-07-30	-18.77	28.85	-22.08
1999 June	22	15.63 1999-06-08	12.50 1999-06-14	13.00 1999-06-01	12.63 1999-06-30	-2.85	20.23	-3.85
1999 May	20	14.00 1999-05-04	11.06 1999-05-18	13.63 1999-05-03	12.88 1999-05-28	-5.50	2.71	-18.86
1999 April	21	26.63 1999-04-05	10.63 1999-04-21	25.94 1999-04-01	13.56 1999-04-30	-47.73	2.66	-59.02
1999 March	23	27.88 1999-03-25	21.63 1999-03-23	24.06 1999-03-01	25.75 1999-03-31	7.02	15.88	-10.10
1999 February	19	32.31 1999-02-01	23.75 1999-02-26	32.00 1999-02-01	24.06 1999-02-26	-24.81	0.97	-25.78
1999 January	19	34.13 1999-01-19	28.25 1999-01-25	29.75 1999-01-04	32.00 1999-01-29	7.56	14.72	-5.04
1998 December	22	31.75 1998-12-08	24.75 1998-12-14	27.88 1998-12-01	29.75 1998-12-31	6.71	13.88	-11.23
1998 November	20	30.00 1998-11-13	19.56 1998-11-03	22.75 1998-11-02	28.13 1998-11-30	23.65	31.87	-14.02
1998 October	22	27.25 1998-10-20	19.13 1998-10-09	25.31 1998-10-01	21.00 1998-10-30	-17.03	7.66	-24.42
1998 September	21	26.25 1998-09-29	20.00 1998-09-03	21.31 1998-09-01	25.56 1998-09-30	19.94	23.18	-6.15
1998 August	21	30.00 1998-08-19	21.13 1998-08-31	28.81 1998-08-03	21.13 1998-08-31	-26.66	4.13	-26.66
1998 July	22	32.25 1998-07-20	24.56 1998-07-14	31.25 1998-07-01	28.81 1998-07-31	-7.81	3.20	-21.41
1998 June	22	35.50 1998-06-01	30.25 1998-06-12	35.00 1998-06-01	31.25 1998-06-30	-10.71	1.43	-13.57
1998 May	20	39.00 1998-05-20	34.50 1998-05-27	36.06 1998-05-01	35.25 1998-05-29	-2.25	8.15	-4.33
1998 April	21	38.25 1998-04-02	33.19 1998-04-24	34.63 1998-04-01	36.31 1998-04-30	4.85	10.45	-4.16
1998 March	22	36.38 1998-03-02	32.38 1998-03-17	35.00 1998-03-02	34.63 1998-03-31	-1.06	3.94	-7.49
1998 February	19	36.00 1998-02-26	28.25 1998-02-02	28.25 1998-02-02	34.94 1998-02-27	23.68	27.43	0.00
1998 January	20	28.88 1998-01-28	22.06 1998-01-14	24.38 1998-01-02	28.00 1998-01-30	14.85	18.46	-9.52
1997 December	22	29.13 1997-12-08	21.63 1997-12-15	26.13 1997-12-01	24.50 1997-12-31	-6.24	11.48	-17.22
1997 November	19	28.66 1997-11-05	24.94 1997-11-24	26.81 1997-11-03	25.25 1997-11-28	-5.82	6.90	-6.98
1997 October	23	28.78 1997-10-14	21.31 1997-10-28	26.81 1997-10-01	26.63 1997-10-31	-0.67	7.35	-20.51
1997 September	21	28.03 1997-09-18	23.22 1997-09-03	23.78 1997-09-02	26.75 1997-09-30	12.49	17.87	-2.35
1997 August	21	24.63 1997-08-05	21.88 1997-08-18	22.34 1997-08-01	23.78 1997-08-29	6.45	10.25	-2.06
1997 July	22	23.25 1997-07-23	16.75 1997-07-01	16.75 1997-07-01	22.22 1997-07-31	32.66	38.81	0.00
1997 June	21	16.75 1997-06-30	14.25 1997-06-11	16.50 1997-06-02	16.75 1997-06-30	1.52	1.52	-13.64
1997 May	21	19.06 1997-05-22	15.94 1997-05-01	15.94 1997-05-01	16.63 1997-05-30	4.33	19.57	0.00
1997 April	22	17.63 1997-04-04	13.06 1997-04-21	17.13 1997-04-01	16.00 1997-04-30	-6.60	2.92	-23.76
1997 March	20	19.06 1997-03-04	14.31 1997-03-24	18.25 1997-03-03	17.25 1997-03-31	-5.48	4.44	-21.59
1997 February	19	19.31 1997-02-03	17.50 1997-02-11	19.25 1997-02-03	18.44 1997-02-28	-4.21	0.31	-9.09
1997 January	22	22.50 1997-01-21	18.50 1997-01-29	19.63 1997-01-02	19.13 1997-01-31	-2.55	14.62	-5.76
1996 December	21	20.38 1996-12-03	17.38 1996-12-17	19.75 1996-12-02	19.75 1996-12-31	0.00	3.19	-12.00
1996 November	20	19.94 1996-11-29	16.31 1996-11-05	18.44 1996-11-01	19.94 1996-11-29	8.13	8.13	-11.55
1996 October	23	20.69 1996-10-11	16.94 1996-10-30	18.00 1996-10-01	18.25 1996-10-31	1.39	14.94	-5.89
1996 September	20	19.63 1996-09-26	13.50 1996-09-05	14.81 1996-09-03	18.00 1996-09-30	21.54	32.55	-8.85
1996 August	22	16.50 1996-08-02	12.88 1996-08-27	15.25 1996-08-01	14.81 1996-08-30	-2.89	8.20	-15.54
1996 July	22	18.63 1996-07-02	10.69 1996-07-23	17.06 1996-07-01	15.25 1996-07-31	-10.61	9.20	-37.34
1996 June	20	22.19 1996-06-14	15.50 1996-06-27	19.06 1996-06-03	16.88 1996-06-28	-11.44	16.42	-18.68
1996 May	22	19.08 1996-05-31	16.46 1996-05-06	17.38 1996-05-01	18.92 1996-05-31	8.86	9.78	-5.29
1996 April	21	17.79 1996-04-26	14.29 1996-04-08	14.75 1996-04-01	17.42 1996-04-30	18.10	20.61	-3.12
1996 March	21	15.00 1996-03-20	13.08 1996-03-26	14.71 1996-03-01	14.71 1996-03-29	0.00	1.97	-11.08
1996 February	20	15.25 1996-02-28	13.08 1996-02-01	13.13 1996-02-01	14.88 1996-02-29	13.33	16.15	-0.38
1996 January	22	13.92 1996-01-02	10.83 1996-01-17	13.92 1996-01-02	13.04 1996-01-31	-6.32	0.00	-22.20
1995 December	20	14.13 1995-12-29	11.08 1995-12-07	12.00 1995-12-01	14.00 1995-12-29	16.67	17.75	-7.67
1995 November	21	12.75 1995-11-13	10.79 1995-11-01	10.79 1995-11-01	12.00 1995-11-30	11.21	18.16	0.00
1995 October	22	11.67 1995-10-23	8.03 1995-10-10	8.83 1995-10-02	10.75 1995-10-31	21.74	32.16	-9.06
1995 September	20	9.28 1995-09-19	8.00 1995-09-01	8.06 1995-09-01	8.72 1995-09-29	8.19	15.14	-0.74
1995 August	23	8.50 1995-08-15	7.47 1995-08-29	8.39 1995-08-01	8.06 1995-08-31	-3.93	1.31	-10.97
1995 July	20	8.78 1995-07-25	6.89 1995-07-19	7.11 1995-07-03	8.39 1995-07-31	18.00	23.49	-3.09
1995 June	22	7.75 1995-06-20	6.31 1995-06-02	6.64 1995-06-01	7.22 1995-06-30	8.73	16.72	-4.97
1995 May	22	7.42 1995-05-04	6.22 1995-05-31	7.17 1995-05-01	6.64 1995-05-31	-7.39	3.49	-13.25
1995 April	19	7.17 1995-04-28	5.64 1995-04-19	5.83 1995-04-03	7.11 1995-04-28	21.96	22.98	-3.26
1995 March	23	6.19 1995-03-29	5.58 1995-03-02	5.72 1995-03-01	5.89 1995-03-31	2.97	8.22	-2.45
1995 February	19	5.81 1995-02-28	4.86 1995-02-01	4.89 1995-02-01	5.69 1995-02-28	16.36	18.81	-0.61
1995 January	21	5.56 1995-01-18	4.28 1995-01-03	4.56 1995-01-03	4.86 1995-01-31	6.58	21.93	-6.14
1994 December	21	4.83 1994-12-16	4.25 1994-12-05	4.58 1994-12-01	4.58 1994-12-30	0.00	5.46	-7.21
1994 November	21	4.72 1994-11-28	4.31 1994-11-08	4.42 1994-11-01	4.58 1994-11-30	3.62	6.79	-2.49
1994 October	21	4.50 1994-10-28	3.75 1994-10-04	4.06 1994-10-03	4.44 1994-10-31	9.36	10.84	-7.64
1994 September	21	4.06 1994-09-30	3.56 1994-09-22	3.58 1994-09-01	4.03 1994-09-30	12.57	13.41	-0.56
1994 August	23	3.67 1994-08-26	3.06 1994-08-05	3.14 1994-08-01	3.64 1994-08-31	15.92	16.88	-2.55
1994 July	20	3.89 1994-07-19	2.94 1994-07-20	3.72 1994-07-01	3.14 1994-07-29	-15.59	4.57	-20.97
1994 June	22	3.75 1994-06-16	3.25 1994-06-01	3.28 1994-06-01	3.72 1994-06-30	13.41	14.33	-0.91
1994 May	21	3.39 1994-05-31	2.83 1994-05-12	3.22 1994-05-02	3.31 1994-05-31	2.80	5.28	-12.11
1994 April	19	3.31 1994-04-26	2.81 1994-04-20	3.00 1994-04-04	3.22 1994-04-29	7.33	10.33	-6.33
1994 March	23	3.47 1994-03-22	2.58 1994-03-15	2.89 1994-03-01	3.11 1994-03-31	7.61	20.07	-10.73
1994 February	19	3.00 1994-02-16	2.42 1994-02-01	2.44 1994-02-01	2.89 1994-02-28	18.44	22.95	-0.82
1994 January	21	2.56 1994-01-24	2.28 1994-01-12	2.56 1994-01-03	2.44 1994-01-31	-4.69	0.00	-10.94
1993 December	22	2.92 1993-12-07	2.47 1993-12-22	2.61 1993-12-01	2.58 1993-12-31	-1.15	11.88	-5.36
1993 November	21	2.72 1993-11-03	2.36 1993-11-22	2.64 1993-11-01	2.47 1993-11-30	-6.44	3.03	-10.61
1993 October	21	2.67 1993-10-19	2.31 1993-10-21	2.31 1993-10-01	2.58 1993-10-29	11.69	15.58	0.00
1993 September	21	2.64 1993-09-02	2.17 1993-09-23	2.64 1993-09-01	2.33 1993-09-30	-11.74	0.00	-17.80
1993 August	22	3.06 1993-08-11	2.58 1993-08-31	2.67 1993-08-02	2.64 1993-08-31	-1.12	14.61	-3.37
1993 July	21	3.19 1993-07-15	2.64 1993-07-30	3.03 1993-07-01	2.67 1993-07-30	-11.88	5.28	-12.87
1993 June	22	3.14 1993-06-28	2.42 1993-06-09	2.67 1993-06-01	3.03 1993-06-30	13.48	17.60	-9.36
1993 May	20	2.75 1993-05-21	2.00 1993-05-07	2.06 1993-05-03	2.67 1993-05-28	29.61	33.50	-2.91
1993 April	21	2.39 1993-04-01	1.83 1993-04-16	2.33 1993-04-01	2.06 1993-04-30	-11.59	2.58	-21.46
1993 March	23	4.44 1993-03-11	2.06 1993-03-22	4.33 1993-03-01	2.33 1993-03-31	-46.19	2.54	-52.42
1993 February	19	5.17 1993-02-03	3.92 1993-02-24	5.03 1993-02-01	4.31 1993-02-26	-14.31	2.78	-22.07
1993 January	20	5.42 1993-01-26	4.22 1993-01-13	4.83 1993-01-04	4.92 1993-01-29	1.86	12.22	-12.63
1992 December	22	5.22 1992-12-08	4.28 1992-12-04	4.61 1992-12-01	4.75 1992-12-31	3.04	13.23	-7.16
1992 November	20	4.75 1992-11-12	4.14 1992-11-03	4.17 1992-11-02	4.67 1992-11-30	11.99	13.91	-0.72
1992 October	22	4.36 1992-10-29	2.92 1992-10-05	3.83 1992-10-01	4.17 1992-10-30	8.88	13.84	-23.76
1992 September	21	4.69 1992-09-03	3.56 1992-09-17	4.31 1992-09-01	3.86 1992-09-30	-10.44	8.82	-17.40
1992 August	21	4.31 1992-08-31	3.69 1992-08-12	4.25 1992-08-03	4.31 1992-08-31	1.41	1.41	-13.18
1992 July	22	4.92 1992-07-15	3.89 1992-07-28	4.56 1992-07-01	4.22 1992-07-31	-7.46	7.89	-14.69
1992 June	22	5.25 1992-06-01	4.36 1992-06-29	5.25 1992-06-01	4.53 1992-06-30	-13.71	0.00	-16.95
1992 May	20	5.86 1992-05-07	5.25 1992-05-29	5.72 1992-05-01	5.31 1992-05-29	-7.17	2.45	-8.22
1992 April	21	5.78 1992-04-30	4.22 1992-04-08	4.44 1992-04-01	5.78 1992-04-30	30.18	30.18	-4.95
1992 March	22	6.08 1992-03-02	4.39 1992-03-20	5.81 1992-03-02	4.50 1992-03-31	-22.55	4.65	-24.44
1992 February	19	6.64 1992-02-12	5.72 1992-02-25	6.14 1992-02-03	5.86 1992-02-28	-4.56	8.14	-6.84
1992 January	22	6.64 1992-01-28	5.17 1992-01-07	5.53 1992-01-02	6.11 1992-01-31	10.49	20.07	-6.51
1991 December	21	5.64 1991-12-31	4.39 1991-12-11	4.53 1991-12-02	5.58 1991-12-31	23.18	24.50	-3.09
1991 November	20	5.31 1991-11-01	4.36 1991-11-26	5.22 1991-11-01	4.53 1991-11-29	-13.22	1.72	-16.48
1991 October	23	5.11 1991-10-31	3.61 1991-10-04	3.97 1991-10-01	5.08 1991-10-31	27.96	28.72	-9.07
1991 September	20	4.58 1991-09-06	3.78 1991-09-18	4.25 1991-09-03	3.97 1991-09-30	-6.59	7.76	-11.06
1991 August	22	4.42 1991-08-29	3.50 1991-08-01	3.50 1991-08-01	4.33 1991-08-30	23.71	26.29	0.00
1991 July	22	4.19 1991-07-09	3.22 1991-07-10	4.00 1991-07-01	3.50 1991-07-31	-12.50	4.75	-19.50
1991 June	20	5.28 1991-06-03	3.89 1991-06-27	5.14 1991-06-03	3.94 1991-06-28	-23.35	2.72	-24.32
1991 May	22	5.75 1991-05-09	4.53 1991-05-21	5.47 1991-05-01	5.19 1991-05-31	-5.12	5.12	-17.18
1991 April	22	7.17 1991-04-03	5.36 1991-04-30	6.83 1991-04-01	5.53 1991-04-30	-19.03	4.98	-21.52
1991 March	20	7.69 1991-03-08	6.17 1991-03-25	6.50 1991-03-01	6.81 1991-03-28	4.77	18.31	-5.08
1991 February	19	7.00 1991-02-14	5.64 1991-02-04	5.89 1991-02-01	6.56 1991-02-28	11.38	18.85	-4.24
1991 January	22	6.08 1991-01-30	4.67 1991-01-14	5.33 1991-01-02	5.75 1991-01-31	7.88	14.07	-12.38
1990 December	20	5.50 1990-12-06	4.53 1990-12-03	4.53 1990-12-03	5.31 1990-12-31	17.22	21.41	0.00
1990 November	21	4.50 1990-11-28	3.50 1990-11-01	3.56 1990-11-01	4.44 1990-11-30	24.72	26.40	-1.69
1990 October	23	4.42 1990-10-23	2.94 1990-10-10	3.83 1990-10-01	3.61 1990-10-31	-5.74	15.40	-23.24
1990 September	19	5.17 1990-09-05	3.69 1990-09-24	4.75 1990-09-04	3.89 1990-09-28	-18.11	8.84	-22.32
1990 August	23	6.25 1990-08-01	4.17 1990-08-23	6.14 1990-08-01	4.81 1990-08-31	-21.66	1.79	-32.08
1990 July	21	6.19 1990-07-31	5.56 1990-07-18	6.03 1990-07-02	6.14 1990-07-31	1.82	2.65	-7.79
1990 June	21	6.19 1990-06-01	5.44 1990-06-11	6.14 1990-06-01	6.06 1990-06-29	-1.30	0.81	-11.40
1990 May	22	6.42 1990-05-23	5.11 1990-05-01	5.17 1990-05-01	6.17 1990-05-31	19.34	24.18	-1.16
1990 April	20	5.78 1990-04-04	4.64 1990-04-24	5.33 1990-04-02	5.08 1990-04-30	-4.69	8.44	-12.95
1990 March	22	6.00 1990-03-20	4.83 1990-03-05	5.11 1990-03-01	5.39 1990-03-30	5.48	17.42	-5.48
1990 February	19	5.22 1990-02-28	4.11 1990-02-01	4.19 1990-02-01	5.08 1990-02-28	21.24	24.58	-1.91
1990 January	22	5.14 1990-01-03	4.06 1990-01-23	4.89 1990-01-02	4.25 1990-01-31	-13.09	5.11	-16.97
1989 December	20	4.89 1989-12-14	4.22 1989-12-04	4.44 1989-12-01	4.72 1989-12-29	6.31	10.14	-4.95
1989 November	21	4.89 1989-11-16	4.31 1989-11-30	4.39 1989-11-01	4.39 1989-11-30	0.00	11.39	-1.82
1989 October	22	4.89 1989-10-19	3.83 1989-10-16	4.11 1989-10-02	4.33 1989-10-31	5.35	18.98	-6.81
1989 September	20	3.92 1989-09-29	3.33 1989-09-08	3.58 1989-09-01	3.92 1989-09-29	9.50	9.50	-6.98
1989 August	23	3.75 1989-08-30	3.08 1989-08-02	3.25 1989-08-01	3.61 1989-08-31	11.08	15.38	-5.23
1989 July	20	3.83 1989-07-10	3.31 1989-07-31	3.39 1989-07-03	3.33 1989-07-31	-1.77	12.98	-2.36
1989 June	22	4.22 1989-06-09	3.22 1989-06-29	4.19 1989-06-01	3.36 1989-06-30	-19.81	0.72	-23.15
1989 May	22	4.19 1989-05-15	3.53 1989-05-01	3.61 1989-05-01	4.08 1989-05-31	13.02	16.07	-2.22
1989 April	20	3.78 1989-04-19	3.19 1989-04-10	3.31 1989-04-03	3.61 1989-04-28	9.06	14.20	-3.63
1989 March	22	3.47 1989-03-07	2.92 1989-03-27	2.94 1989-03-01	3.22 1989-03-31	9.52	18.03	-0.68
1989 February	19	3.19 1989-02-06	2.89 1989-02-28	3.17 1989-02-01	2.94 1989-02-28	-7.26	0.63	-8.83
1989 January	21	3.19 1989-01-27	2.47 1989-01-04	2.53 1989-01-03	3.14 1989-01-31	24.11	26.09	-2.37
1988 December	21	2.56 1988-12-30	1.81 1988-12-01	1.83 1988-12-01	2.50 1988-12-30	36.61	39.89	-1.09
1988 November	21	2.14 1988-11-03	1.72 1988-11-30	2.06 1988-11-01	1.78 1988-11-30	-13.59	3.88	-16.50
1988 October	21	2.22 1988-10-25	1.97 1988-10-07	2.00 1988-10-03	2.00 1988-10-31	0.00	11.00	-1.50
1988 September	21	2.17 1988-09-30	1.72 1988-09-08	1.78 1988-09-01	2.14 1988-09-30	20.22	21.91	-3.37
1988 August	23	1.94 1988-08-29	1.64 1988-08-23	1.92 1988-08-01	1.86 1988-08-31	-3.12	1.04	-14.58
1988 July	20	2.00 1988-07-21	1.67 1988-07-06	1.69 1988-07-01	1.89 1988-07-29	11.83	18.34	-1.18
1988 June	22	1.92 1988-06-13	1.67 1988-06-01	1.75 1988-06-01	1.69 1988-06-30	-3.43	9.71	-4.57
1988 May	21	2.17 1988-05-03	1.56 1988-05-24	2.08 1988-05-02	1.75 1988-05-31	-15.87	4.33	-25.00
1988 April	20	2.11 1988-04-27	1.56 1988-04-04	1.64 1988-04-04	2.06 1988-04-29	25.61	28.66	-4.88
1988 March	23	2.08 1988-03-18	1.56 1988-03-31	1.69 1988-03-01	1.67 1988-03-31	-1.18	23.08	-7.69
1988 February	20	1.81 1988-02-26	1.39 1988-02-12	1.42 1988-02-01	1.64 1988-02-29	15.49	27.46	-2.11
1988 January	20	1.61 1988-01-05	1.25 1988-01-14	1.47 1988-01-04	1.39 1988-01-29	-5.44	9.52	-14.97
1987 December	22	1.36 1987-12-31	0.86 1987-12-09	0.97 1987-12-01	1.33 1987-12-31	37.11	40.21	-11.34
1987 November	20	1.44 1987-11-06	0.92 1987-11-25	1.44 1987-11-02	1.00 1987-11-30	-30.56	0.00	-36.11
1987 October	22	2.56 1987-10-08	1.17 1987-10-29	2.39 1987-10-01	1.42 1987-10-30	-40.59	7.11	-51.05
1987 September	21	2.17 1987-09-14	1.83 1987-09-01	1.92 1987-09-01	2.06 1987-09-30	7.29	13.02	-4.69
1987 August	21	1.92 1987-08-31	1.69 1987-08-03	1.72 1987-08-03	1.92 1987-08-31	11.63	11.63	-1.74
1987 July	22	1.89 1987-07-07	1.47 1987-07-01	1.67 1987-07-01	1.64 1987-07-31	-1.80	13.17	-11.98
1987 June	15	2.11 1987-06-10	1.47 1987-06-30	2.00 1987-06-10	1.47 1987-06-30	-26.50	5.50	-26.50

CDNS Dividends

This table shows historical dividends paid by CDNS.

There are no CDNS dividends to display.

CDNS Stock Splits

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

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		18	4
1997-11-17	2:1	2	1	no
1996-06-03	3:2	3	2	no
1995-10-31	3:2	3	2	no

CDNS Basic Information

Ticker, symbol:

CDNS
Full title:

Cadence Design Systems Inc
First trading day:

1987-06-10
Last trading day:

2023-02-23
Total trading days:

9,001
Last close price:

196.62 (+1.01%)
Market cap:

37.41B
Stock Exchange:

NasdaqGS
Sector:

Technology
Industry:

Computer Software: Prepackaged Software
CDNS CEO:

Mr. Lip-Bu Tan
Full-time employees:

8,100
Address:

2655 Seely Ave
San Jose
CALIFORNIA
95134
Description:

Cadence Design Systems, Inc. provides software, hardware, services, and reusable integrated circuit (IC) design blocks worldwide. The company offers functional verification services, including emulation and prototyping hardware. Its functional verification offering consists of JasperGold, a formal verification platform; Xcelium, a parallel logic simulation platform; Palladium, an emulation platform; and Protium, a prototyping platform for chip verification. The company also provides digital IC design products; physical implementation tools, including place and route, optimization, and multiple patterning preparation; and signoff products to signoff the design as ready for manufacture by a silicon foundry. In addition, it offers custom IC design and simulation products to create schematic and physical representations of circuits down to the transistor level for analog, mixed-signal, custom digital, memory, and radio frequency designs; and system interconnect design products to develop printed circuit boards and IC packages, as well as to analyze electromagnetic, electro-thermal, and other multi-physics effects. Further, the company provides intellectual property (IP) products consisting of pre-verified and customizable functional blocks to integrate into customer's ICs; and verification IP and memory models for use in system-level verification to model correct behavior of full systems interacting with their environments. Additionally, it offers services related to methodology, education, and hosted design solutions, as well as technical support and maintenance services. Cadence Design Systems, Inc. was founded in 1988 and is headquartered in San Jose, California.
Website:

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

14089431234

Best intraday sessions of CDNS

This table shows top 100 best intraday sessions of CDNS.

Position	Date	Percentage
1	1998-11-04	24.19
2	2008-10-30	20.12
3	2008-11-24	20.00
4	2009-02-02	17.42
5	1998-11-12	17.41
6	2008-12-16	17.36
7	2009-02-05	17.32
8	2000-10-18	15.90
9	1999-07-15	14.29
10	1999-08-18	13.97
11	2001-09-20	13.89
12	2008-11-26	13.73
13	2015-12-01	13.28
14	1993-03-22	13.11
15	1994-03-18	12.95
16	1997-10-28	12.93
17	1990-10-18	12.20
18	1995-11-01	11.96
19	1992-04-30	11.80
20	2000-06-01	11.75
21	2008-10-28	11.50
22	2008-12-05	11.43
23	1999-03-24	11.38
24	1991-02-06	10.77
25	1996-08-29	10.71
26	1993-05-12	10.68
27	2002-10-21	10.68
28	2001-07-18	10.51
29	2009-04-30	10.50
30	1998-09-03	10.40
31	1996-07-24	10.37
32	1998-09-08	10.32
33	1999-01-12	10.27
34	2001-01-09	10.25
35	2008-11-04	10.00
36	1990-11-02	9.89
37	2008-12-02	9.88
38	1992-10-13	9.80
39	2000-05-30	9.76
40	2008-11-13	9.72
41	2008-09-30	9.56
42	1997-04-30	9.36
43	2000-04-17	9.26
44	2001-10-03	9.23
45	2000-04-05	9.23
46	2017-02-02	9.21
47	1997-12-16	9.18
48	2002-11-20	9.08
49	1993-01-19	9.05
50	1992-12-07	8.99
51	2009-02-06	8.96
52	2008-12-31	8.93
53	2002-07-24	8.91
54	1995-04-28	8.88
55	1996-07-25	8.86
56	1998-01-28	8.80
57	1998-10-14	8.64
58	2000-04-18	8.62
59	2000-12-22	8.60
60	2009-11-17	8.60
61	2002-07-16	8.54
62	1996-09-10	8.24
63	1998-09-21	8.19
64	2020-03-26	8.12
65	1999-11-17	8.09
66	2003-05-22	8.07
67	1996-01-19	8.00
68	1995-10-05	7.97
69	1990-12-03	7.95
70	1997-06-16	7.93
71	2008-10-17	7.89
72	1999-10-21	7.89
73	2008-11-03	7.86
74	2001-05-16	7.84
75	2001-01-04	7.82
76	2000-12-27	7.80
77	1996-07-26	7.79
78	1993-09-24	7.76
79	1990-12-10	7.75
80	2001-04-19	7.71
81	2022-02-24	7.67
82	2002-11-14	7.67
83	2002-11-21	7.66
84	1991-10-31	7.63
85	1996-06-05	7.60
86	1997-04-03	7.58
87	1991-03-04	7.56
88	1999-02-11	7.54
89	1993-01-14	7.52
90	2020-03-24	7.48
91	1992-01-07	7.47
92	1999-10-04	7.44
93	2001-09-28	7.42
94	1993-04-20	7.41
95	2001-10-10	7.39
96	2001-11-01	7.36
97	1990-07-18	7.34
98	1992-04-09	7.33
99	2000-06-07	7.28
100	1998-12-02	7.24

Worst intraday sessions of CDNS

This table shows the worst 100 intraday sessions of CDNS.

Position	Date	Percentage
1	2008-12-11	-22.84
2	1994-07-20	-19.35
3	2008-12-01	-13.58
4	1998-08-31	-12.65
5	1996-07-15	-12.38
6	2008-10-07	-11.64
7	2001-03-12	-11.51
8	2008-11-05	-11.43
9	2008-10-23	-11.29
10	2000-04-14	-10.77
11	2000-04-03	-10.73
12	1996-07-23	-10.71
13	2009-10-29	-10.56
14	2008-11-06	-10.56
15	1998-10-06	-10.40
16	2008-11-19	-10.32
17	1990-10-10	-10.29
18	2000-04-04	-10.21
19	2001-04-16	-10.18
20	1999-07-21	-10.08
21	2019-10-22	-9.82
22	1998-11-02	-9.63
23	2008-10-09	-9.62
24	1994-04-20	-9.32
25	1992-04-07	-9.20
26	1999-07-22	-8.79
27	2008-10-06	-8.71
28	2000-01-12	-8.57
29	1997-12-12	-8.48
30	2008-11-10	-8.37
31	2000-12-20	-8.31
32	1992-09-17	-8.25
33	1996-01-09	-8.05
34	2008-09-29	-7.88
35	1992-10-01	-7.83
36	2002-09-17	-7.72
37	2002-10-17	-7.67
38	2002-08-05	-7.60
39	2009-05-12	-7.53
40	1997-12-11	-7.53
41	2008-12-12	-7.46
42	1999-02-26	-7.46
43	1999-04-19	-7.45
44	2001-04-03	-7.44
45	2001-03-28	-7.42
46	2000-04-19	-7.38
47	1996-01-04	-7.31
48	1992-07-02	-7.28
49	2000-04-12	-7.25
50	1992-03-05	-7.24
51	1990-10-19	-7.24
52	1996-07-29	-7.23
53	2008-01-31	-7.22
54	1991-06-18	-7.21
55	2002-04-26	-7.20
56	1992-03-04	-7.17
57	2000-01-03	-7.12
58	2008-11-20	-7.06
59	2001-11-13	-7.06
60	1991-07-16	-7.02
61	2009-01-12	-7.00
62	1993-04-16	-7.00
63	1998-10-20	-6.96
64	1990-08-14	-6.91
65	1999-06-30	-6.86
66	1996-10-28	-6.83
67	2002-08-20	-6.80
68	2002-08-27	-6.77
69	1998-10-05	-6.76
70	1990-10-26	-6.76
71	2016-10-19	-6.64
72	2008-10-15	-6.64
73	1996-07-19	-6.62
74	2002-07-23	-6.60
75	2000-05-19	-6.58
76	2001-03-13	-6.56
77	1999-03-30	-6.54
78	1993-04-12	-6.54
79	1999-04-13	-6.53
80	2008-11-12	-6.51
81	2002-12-09	-6.47
82	2009-01-20	-6.44
83	2009-01-30	-6.44
84	1990-10-02	-6.43
85	2000-03-14	-6.43
86	1999-06-11	-6.37
87	2000-10-10	-6.35
88	2001-03-05	-6.33
89	1999-02-05	-6.33
90	2007-10-25	-6.30
91	1998-04-22	-6.28
92	2020-11-09	-6.24
93	1999-05-17	-6.22
94	2022-02-23	-6.22
95	2000-07-19	-6.21
96	2018-11-19	-6.21
97	2002-07-18	-6.19
98	1995-05-18	-6.18
99	1991-09-17	-6.16
100	1999-03-05	-6.06

Best after-hours sessions of CDNS

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

Position	Date	Percentage
1	1987-12-22	18.02
2	1987-09-30	16.02
3	2001-04-17	14.77
4	1988-04-06	14.29
5	2001-10-16	14.25
6	1987-06-30	13.61
7	2000-04-18	13.52
8	1987-11-24	12.77
9	1988-02-22	12.18
10	1995-10-17	12.04
11	2009-05-06	11.61
12	2011-07-28	11.16
13	2022-02-22	11.11
14	1988-05-24	10.56
15	1987-12-31	10.53
16	1987-10-20	10.26
17	1997-07-22	9.99
18	1987-12-17	9.91
19	1987-12-09	9.57
20	1994-03-18	9.55
21	1988-12-01	9.29
22	2018-04-23	9.17
23	2002-10-10	8.93
24	2016-02-03	8.74
25	1987-10-28	8.59
26	1987-07-06	8.38
27	2007-06-01	8.34
28	1998-10-30	8.33
29	2019-02-19	8.28
30	1989-08-02	8.12
31	2018-10-22	8.10
32	2001-03-12	7.99
33	1988-10-19	7.77
34	1987-12-29	7.38
35	1992-01-27	7.27
36	1988-04-25	7.22
37	1988-03-04	7.18
38	1999-08-30	7.17
39	2004-10-20	7.14
40	1993-05-19	7.11
41	1995-11-28	7.11
42	1996-09-13	7.08
43	1988-12-02	7.00
44	1987-12-07	6.98
45	2008-11-07	6.97
46	2008-10-10	6.96
47	2001-03-05	6.93
48	2008-10-17	6.87
49	1988-02-19	6.85
50	1998-10-09	6.83
51	1987-07-20	6.83
52	1989-10-18	6.79
53	2016-10-18	6.71
54	2019-04-22	6.68
55	1998-07-22	6.60
56	1992-09-11	6.59
57	1989-04-11	6.49
58	2002-11-04	6.43
59	2016-11-11	6.40
60	1988-01-14	6.40
61	1989-06-06	6.38
62	1988-12-07	6.31
63	1987-08-04	6.29
64	2000-06-01	6.26
65	1990-11-26	6.20
66	2002-08-16	6.17
67	2020-04-21	6.15
68	1989-10-13	6.13
69	1988-01-27	6.11
70	2002-10-16	6.10
71	1989-10-04	6.04
72	2022-11-09	6.02
73	1988-12-29	5.93
74	2000-03-13	5.92
75	1992-09-21	5.91
76	1989-08-04	5.81
77	1990-02-14	5.76
78	2000-09-05	5.75
79	1989-05-30	5.70
80	1997-10-30	5.68
81	1993-11-30	5.67
82	2011-02-02	5.66
83	1992-04-16	5.63
84	2020-04-03	5.62
85	1989-07-03	5.60
86	1987-12-11	5.56
87	1989-08-22	5.56
88	1995-01-09	5.52
89	2020-03-23	5.50
90	1988-12-08	5.48
91	1990-03-13	5.45
92	1989-01-04	5.43
93	1990-02-07	5.42
94	1994-02-02	5.36
95	2001-08-01	5.26
96	1998-07-06	5.26
97	1999-01-05	5.25
98	2002-05-07	5.18
99	1989-05-02	5.18
100	2002-10-14	5.08

Worst after-hours sessions of CDNS

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

Position	Date	Percentage
1	1993-03-19	-43.87
2	1999-04-20	-41.42
3	2008-07-23	-29.31
4	2008-01-30	-27.84
5	2002-07-23	-24.91
6	2003-01-02	-24.53
7	2009-01-30	-17.99
8	1991-07-09	-16.91
9	1991-04-03	-16.81
10	1987-10-23	-16.34
11	2008-10-22	-15.97
12	2001-09-19	-15.78
13	1987-10-16	-15.05
14	1987-11-23	-12.96
15	1999-07-20	-12.63
16	2015-11-30	-11.84
17	1987-10-19	-10.86
18	2020-03-13	-10.74
19	2008-10-23	-10.56
20	1992-07-16	-10.35
21	1996-06-26	-10.25
22	1987-06-26	-9.55
23	1988-01-08	-9.15
24	2008-10-14	-9.06
25	1998-10-20	-9.05
26	1987-12-21	-9.02
27	1989-06-26	-9.00
28	1987-10-09	-8.80
29	1987-06-29	-8.70
30	1991-08-16	-8.31
31	1990-01-10	-8.07
32	1987-12-02	-8.00
33	2015-02-04	-7.85
34	2002-10-15	-7.78
35	1991-07-02	-7.77
36	1993-01-19	-7.71
37	1987-12-15	-7.69
38	1987-11-20	-7.69
39	2001-08-22	-7.49
40	1987-10-15	-7.21
41	2004-07-30	-7.20
42	2014-07-21	-7.09
43	2008-11-24	-7.03
44	2001-12-03	-6.79
45	1999-06-11	-6.73
46	1987-10-22	-6.71
47	2020-03-11	-6.70
48	2020-03-17	-6.68
49	1998-09-18	-6.56
50	1988-12-05	-6.54
51	1988-09-30	-6.54
52	1987-12-04	-6.52
53	1988-05-20	-6.51
54	2016-12-13	-6.50
55	1992-10-02	-6.49
56	1987-07-17	-6.40
57	1987-11-19	-6.40
58	1987-07-10	-6.40
59	2001-04-16	-6.40
60	1990-01-19	-6.26
61	2001-03-09	-6.25
62	2001-09-10	-6.25
63	1989-06-02	-6.04
64	2021-04-26	-6.03
65	1987-12-24	-6.02
66	1988-05-18	-6.01
67	1996-07-10	-5.99
68	1987-10-13	-5.93
69	1988-01-12	-5.88
70	1988-03-25	-5.82
71	1999-01-12	-5.79
72	1998-12-11	-5.66
73	1989-10-11	-5.63
74	1988-05-09	-5.58
75	1997-05-23	-5.56
76	2020-09-04	-5.55
77	1987-06-10	-5.50
78	1987-10-07	-5.47
79	2014-04-21	-5.46
80	2000-04-20	-5.44
81	2001-03-13	-5.43
82	2005-04-04	-5.41
83	2001-06-26	-5.34
84	1992-12-03	-5.33
85	2007-07-25	-5.26
86	2013-10-23	-5.24
87	1989-08-01	-5.23
88	1992-09-16	-5.21
89	1993-04-15	-5.21
90	2015-08-21	-5.20
91	2007-06-15	-5.19
92	1997-10-20	-5.15
93	2017-04-24	-5.02
94	2000-02-14	-5.00
95	2000-12-29	-4.98
96	1988-06-24	-4.97
97	2007-10-24	-4.93
98	1990-02-09	-4.92
99	1997-04-15	-4.92
100	1996-03-25	-4.87

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:31:41

CDNS information

Full title

Cadence Design Systems Inc
First trading day

1987-06-10
Last trading day

2023-02-23
Total trading days

9,001
Last close price

196.62 (+1.01%)
Market cap

37.41B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

Computer Software: Prepackaged Software
CDNS CEO

Mr. Lip-Bu Tan
Full-time employees

8,100
Address

2655 Seely Ave
San Jose
CALIFORNIA
95134
Website

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

14089431234
Description

Cadence Design Systems, Inc. provides software, hardware, services, and reusable integrated circuit (IC) design blocks worldwide. The company offers functional verification services, including emulation and prototyping hardware. Its functional verification offering consists of JasperGold, a formal verification platform; Xcelium, a parallel logic simulation platform; Palladium, an emulation platform; and Protium, a prototyping platform for chip verification. The company also provides digital IC design products; physical implementation tools, including place and route, optimization, and multiple patterning preparation; and signoff products to signoff the design as ready for manufacture by a silicon foundry. In addition, it offers custom IC design and simulation products to create schematic and physical representations of circuits down to the transistor level for analog, mixed-signal, custom digital, memory, and radio frequency designs; and system interconnect design products to develop printed circuit boards and IC packages, as well as to analyze electromagnetic, electro-thermal, and other multi-physics effects. Further, the company provides intellectual property (IP) products consisting of pre-verified and customizable functional blocks to integrate into customer's ICs; and verification IP and memory models for use in system-level verification to model correct behavior of full systems interacting with their environments. Additionally, it offers services related to methodology, education, and hosted design solutions, as well as technical support and maintenance services. Cadence Design Systems, Inc. was founded in 1988 and is headquartered in San Jose, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

151 -- 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...