CERN stock overview

Cerner Corp

CERN IPO: 1986-12-05
94.92 (+1.00%)
24.73B market cap
8,950 trading days in total
CERN Latest trading day: 2022-06-07

NasdaqGS
Technology
EDP Services
Mr. Brent Shafer
27,400 full-time employees
Kansas City, MISSOURI

CERN stock Buy and Hold Potential More info

INVESTMENT at 1986-12-05 open

CERN open price was $0.27

1,000.00

Click to edit

HOLDING TIME

8949 trading days

35 years 193 days

TODAY'S WORTH — including dividends (7)

As of 2022-06-07 close price ($94.92)

362,240.00

Click to edit

ROI: +36,124.00% (362.24x) – ANNU: +18.04% (1.18x)

CERN Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2022-06-07	7	1.13%	quaterly	2020-12-24

CERN Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2022-06-07	641 1 shares on 1986-12-05 64 shares on 2022-06-07	6	0	2013-07-01On 2013-07-01 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

CERN Latest trading days

This table contains the list of 500 latest trading days of CERN.
Trading dates ranges from 2020-06-17 to 2022-06-07.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		78.97	0.05	0.07	2,618,498	78.98	79.57	78.42	1.52	-0.01	0.08
8950	2022-06-07	94.92	0.05	-0.05	37,737,879	94.98	94.99	94.92	0.07	-0.06	0.00
8949	2022-06-06	94.97	0.00	0.00	3,171,466	94.96	94.98	94.96	0.02	0.01	0.01
8948	2022-06-03	94.97	0.01	0.01	2,154,343	94.95	94.97	94.95	0.02	0.02	-0.01
8947	2022-06-02	94.96	0.27	0.29	5,874,175	94.95	94.96	94.94	0.02	0.01	-0.01
8946	2022-06-01	94.69	0.16	-0.17	3,149,125	94.83	94.87	94.68	0.20	-0.15	0.27
8945	2022-05-31	94.85	0.17	0.18	7,580,578	94.67	95.00	94.59	0.43	0.19	-0.02
8944	2022-05-27	94.68	0.13	0.14	2,644,924	94.58	94.68	94.49	0.20	0.11	-0.01
8943	2022-05-26	94.55	0.04	-0.04	1,509,826	94.47	94.59	94.47	0.13	0.08	0.03
8942	2022-05-25	94.59	0.15	0.16	2,207,965	94.55	94.64	94.38	0.27	0.04	-0.13
8941	2022-05-24	94.44	0.34	0.36	4,225,457	94.18	94.72	94.14	0.62	0.28	0.12
8940	2022-05-23	94.10	0.17	0.18	1,709,531	94.00	94.16	93.99	0.18	0.11	0.09
8939	2022-05-20	93.93	0.01	0.01	2,135,364	93.85	94.07	93.75	0.34	0.09	0.07
8938	2022-05-19	93.92	0.05	-0.05	3,486,985	93.86	94.01	93.75	0.28	0.06	-0.07
8937	2022-05-18	93.97	0.27	-0.29	2,337,463	94.15	94.20	93.95	0.27	-0.19	-0.12
8936	2022-05-17	94.24	0.13	0.14	2,540,124	93.93	94.25	93.92	0.35	0.33	-0.10
8935	2022-05-16	94.11	0.10	-0.11	2,838,586	94.12	94.43	94.07	0.38	-0.01	-0.19
8934	2022-05-13	94.21	0.01	0.01	2,419,304	94.10	94.24	93.90	0.36	0.12	-0.10
8933	2022-05-12	94.20	0.21	0.22	2,664,807	93.98	94.22	93.79	0.46	0.23	-0.11
8932	2022-05-11	93.99	0.15	-0.16	2,807,885	93.82	94.20	93.81	0.42	0.18	-0.01
8931	2022-05-10	94.14	0.47	0.50	2,773,078	93.73	94.16	93.73	0.46	0.44	-0.34
8930	2022-05-09	93.67	0.33	-0.35	3,789,715	93.90	93.94	93.59	0.37	-0.24	0.06
8929	2022-05-06	94.00	0.12	-0.13	3,961,445	94.12	94.24	93.91	0.35	-0.13	-0.11
8928	2022-05-05	94.12	0.25	-0.26	4,409,544	94.24	94.38	93.96	0.45	-0.13	0.00
8927	2022-05-04	94.37	0.23	0.24	4,199,221	93.90	94.46	93.90	0.60	0.50	-0.14
8926	2022-05-03	94.14	0.32	0.34	3,407,362	93.70	94.19	93.70	0.52	0.47	-0.25
8925	2022-05-02	93.82	0.18	0.19	2,635,153	93.65	93.85	93.56	0.31	0.18	-0.13
8924	2022-04-29	93.64	0.15	-0.16	2,924,332	93.75	93.86	93.60	0.28	-0.12	0.01
8923	2022-04-28	93.79	0.01	-0.01	1,643,412	93.73	93.88	93.71	0.18	0.06	-0.04
8922	2022-04-27	93.80	0.19	0.20	3,401,713	93.52	93.86	93.52	0.36	0.30	-0.07
8921	2022-04-26	93.61	0.20	-0.21	3,035,429	93.72	93.86	93.58	0.30	-0.12	-0.10
8920	2022-04-25	93.81	0.11	0.12	2,459,600	93.67	93.87	93.66	0.22	0.15	-0.10
8919	2022-04-22	93.70	0.36	0.39	4,087,498	93.36	93.98	93.26	0.77	0.36	-0.03
8918	2022-04-21	93.34	0.08	-0.09	995,925	93.43	93.54	93.34	0.21	-0.10	0.02
8917	2022-04-20	93.42	0.04	-0.04	1,959,723	93.35	93.59	93.31	0.30	0.07	0.01
8916	2022-04-19	93.46	0.15	0.16	1,391,927	93.31	93.48	93.25	0.25	0.16	-0.12
8915	2022-04-18	93.31	0.01	0.01	1,630,762	93.30	93.34	93.15	0.20	0.01	0.00
8914	2022-04-15	93.30	0.00	0.00	1,257,324	93.43	93.43	93.26	0.18	-0.14	0.00
8913	2022-04-14	93.30	0.05	-0.05	1,257,357	93.43	93.43	93.26	0.18	-0.14	0.14
8912	2022-04-13	93.35	0.00	0.00	1,029,450	93.35	93.47	93.26	0.22	0.00	0.09
8911	2022-04-12	93.35	0.25	0.27	1,410,287	93.17	93.35	93.13	0.24	0.19	0.00
8910	2022-04-11	93.10	0.30	-0.32	2,618,363	93.33	93.37	93.01	0.39	-0.25	0.08
8909	2022-04-08	93.40	0.09	-0.10	1,114,658	93.41	93.53	93.31	0.24	-0.01	-0.07
8908	2022-04-07	93.49	0.21	0.23	1,563,641	93.27	93.54	93.22	0.34	0.24	-0.09
8907	2022-04-06	93.28	0.14	0.15	2,305,122	93.04	93.30	93.03	0.29	0.26	-0.01
8906	2022-04-05	93.14	0.15	-0.16	3,130,027	93.31	93.49	93.05	0.47	-0.18	-0.11
8905	2022-04-04	93.29	0.20	-0.21	3,661,017	93.50	93.54	93.23	0.33	-0.22	0.02
8904	2022-04-01	93.49	0.07	-0.07	3,170,710	93.67	93.70	93.44	0.28	-0.19	0.01
8903	2022-03-31	93.56	0.09	-0.10	2,278,463	93.61	93.63	93.56	0.07	-0.05	0.12
8902	2022-03-30	93.65	0.06	0.06	2,233,673	93.67	93.72	93.56	0.17	-0.02	-0.04
8901	2022-03-29	93.59	0.03	-0.03	2,335,512	93.67	93.77	93.55	0.23	-0.09	0.09
8900	2022-03-28	93.62	0.00	0.00	928,258	93.62	93.74	93.58	0.17	0.00	0.05
8899	2022-03-25	93.62	0.03	-0.03	2,069,984	93.60	93.74	93.51	0.25	0.02	0.00
8898	2022-03-24	93.65	0.06	0.06	2,206,220	93.59	93.73	93.56	0.18	0.06	-0.05
8897	2022-03-23	93.59	0.06	-0.06	2,079,767	93.60	93.67	93.50	0.18	-0.01	0.00
8896	2022-03-22	93.65	0.04	0.04	1,473,864	93.62	93.76	93.60	0.17	0.03	-0.05
8895	2022-03-21	93.61	0.03	-0.03	1,308,279	93.69	93.86	93.50	0.38	-0.09	0.01
8894	2022-03-18	93.64	0.14	-0.15	3,286,098	93.68	93.76	93.50	0.28	-0.04	0.05
8893	2022-03-17	93.78	0.21	0.22	2,003,468	93.51	93.78	93.50	0.30	0.29	-0.11
8892	2022-03-16	93.57	0.03	-0.03	3,200,167	93.60	93.65	93.43	0.24	-0.03	-0.06
8891	2022-03-15	93.60	0.17	0.18	2,975,152	93.48	93.72	93.23	0.52	0.13	0.00
8890	2022-03-14	93.43	0.03	0.03	2,693,378	93.41	93.58	93.31	0.29	0.02	0.05
8889	2022-03-11	93.40	0.40	0.43	2,215,220	93.31	93.46	93.26	0.21	0.10	0.01
8888	2022-03-10	93.00	0.10	-0.11	3,592,788	93.10	93.14	92.97	0.18	-0.11	0.33
8887	2022-03-09	93.10	0.06	0.06	2,984,634	93.07	93.30	93.06	0.26	0.03	0.00
8886	2022-03-08	93.04	0.04	-0.04	4,040,430	93.10	93.25	92.95	0.32	-0.06	0.03
8885	2022-03-07	93.08	0.39	-0.42	4,274,338	93.47	93.46	93.07	0.42	-0.42	0.02
8884	2022-03-04	93.47	0.10	0.11	4,013,027	93.40	93.50	93.23	0.29	0.07	0.00
8883	2022-03-03	93.37	0.04	-0.04	4,150,095	93.50	93.59	93.32	0.29	-0.14	0.03
8882	2022-03-02	93.41	0.11	0.12	3,048,567	93.37	93.59	93.30	0.31	0.04	0.10
8881	2022-03-01	93.30	0.05	0.05	2,575,516	93.28	93.48	93.20	0.30	0.02	0.08
8880	2022-02-28	93.25	0.16	-0.17	3,584,538	93.27	93.41	93.03	0.41	-0.02	0.03
8879	2022-02-25	93.41	0.30	0.32	2,263,074	93.39	93.42	93.15	0.29	0.02	-0.15
8878	2022-02-24	93.11	0.02	-0.02	4,033,741	92.81	93.20	92.85	0.38	0.32	0.30
8877	2022-02-23	93.13	1.30	1.42	8,586,707	93.06	93.35	92.80	0.59	0.08	-0.34
8876	2022-02-22	91.83	0.38	0.42	4,119,994	91.64	91.87	91.43	0.48	0.21	1.34
8875	2022-02-18	91.45	0.26	-0.28	6,417,707	91.71	91.88	91.31	0.62	-0.28	0.21
8874	2022-02-17	91.71	0.21	-0.23	3,084,864	91.77	92.11	91.61	0.54	-0.07	0.00
8873	2022-02-16	91.92	0.11	-0.12	3,640,912	91.92	92.28	91.65	0.69	0.00	-0.16
8872	2022-02-15	92.03	0.37	0.40	1,900,894	91.90	92.19	91.85	0.37	0.14	-0.12
8871	2022-02-14	91.66	0.31	-0.34	3,713,925	91.86	91.96	91.48	0.52	-0.22	0.26
8870	2022-02-11	91.97	0.23	-0.25	2,360,471	92.13	92.33	91.75	0.63	-0.17	-0.12
8869	2022-02-10	92.20	0.13	-0.14	4,821,874	92.20	92.43	91.89	0.59	0.00	-0.08
8868	2022-02-09	92.33	0.28	0.30	3,221,760	92.11	92.39	92.07	0.35	0.24	-0.14
8867	2022-02-08	92.05	0.25	0.27	2,601,702	91.81	92.21	91.71	0.54	0.26	0.07
8866	2022-02-07	91.80	0.34	0.37	3,239,427	91.60	91.90	91.50	0.44	0.22	0.01
8865	2022-02-05	91.46	0.00	0.00	3,645,253	91.56	91.77	91.31	0.50	-0.11	0.15
8864	2022-02-04	91.46	0.26	-0.28	3,063,701	91.56	91.77	91.31	0.50	-0.11	0.11
8863	2022-02-03	91.72	0.17	-0.19	3,825,405	92.05	92.12	91.29	0.90	-0.36	-0.17
8862	2022-02-02	91.89	0.64	0.70	4,627,745	91.22	92.01	91.20	0.89	0.73	0.17
8861	2022-02-01	91.25	0.05	0.05	5,389,636	91.18	91.34	91.12	0.24	0.08	-0.03
8860	2022-01-31	91.20	0.19	-0.21	6,031,494	91.32	91.49	90.94	0.60	-0.13	-0.02
8859	2022-01-28	91.39	0.01	0.01	3,597,562	91.33	91.47	91.23	0.26	0.07	-0.08
8858	2022-01-27	91.38	0.26	0.29	5,606,267	91.10	91.58	91.10	0.53	0.31	-0.05
8857	2022-01-26	91.12	0.25	-0.27	9,506,157	91.35	91.68	90.93	0.82	-0.25	-0.02
8856	2022-01-25	91.37	0.34	-0.37	4,281,259	91.50	91.60	91.17	0.47	-0.14	-0.02
8855	2022-01-24	91.71	0.01	0.01	8,857,807	91.43	92.15	91.21	1.03	0.31	-0.23
8854	2022-01-21	91.70	0.21	0.23	4,604,424	91.85	92.08	91.50	0.63	-0.16	-0.29
8853	2022-01-20	91.49	0.28	-0.31	8,646,360	92.35	92.50	91.24	1.36	-0.93	0.39
8852	2022-01-19	91.77	0.26	-0.28	3,966,018	92.06	92.21	91.75	0.50	-0.32	0.63
8851	2022-01-18	92.03	0.18	-0.20	4,018,519	92.06	92.30	91.90	0.43	-0.03	0.03
8850	2022-01-14	92.21	0.02	0.02	4,672,894	92.19	92.45	92.04	0.44	0.02	-0.16
8849	2022-01-13	92.19	0.01	-0.01	2,561,957	92.15	92.42	92.04	0.41	0.04	0.00
8848	2022-01-12	92.20	0.06	-0.07	4,474,908	92.27	92.35	92.05	0.33	-0.08	-0.05
8847	2022-01-11	92.26	0.04	-0.04	3,016,726	92.30	92.57	92.20	0.40	-0.04	0.01
8846	2022-01-10	92.30	0.02	-0.02	4,592,757	92.34	92.46	92.16	0.32	-0.04	0.00
8845	2022-01-07	92.32	0.04	-0.04	5,393,842	92.42	92.59	92.19	0.43	-0.11	0.02
8844	2022-01-06	92.36	0.19	-0.21	4,768,266	92.55	92.69	92.28	0.44	-0.21	0.06
8843	2022-01-05	92.55	0.09	-0.10	5,326,640	92.60	92.95	92.44	0.55	-0.05	0.00
8842	2022-01-04	92.64	0.20	-0.22	5,901,585	92.82	92.99	92.50	0.53	-0.19	-0.04
8841	2022-01-03	92.84	0.03	-0.03	4,945,658	92.87	93.17	92.72	0.48	-0.03	-0.02
8840	2021-12-31	92.87	0.27	-0.29	1,991,817	93.19	93.20	92.84	0.39	-0.34	0.00
8839	2021-12-30	93.14	0.05	-0.05	2,620,159	93.29	93.44	92.81	0.68	-0.16	0.05
8838	2021-12-29	93.19	0.19	0.20	2,864,309	93.00	93.25	92.77	0.52	0.20	0.11
8837	2021-12-28	93.00	0.75	0.81	3,250,130	92.26	93.09	92.11	1.06	0.80	0.00
8836	2021-12-27	92.25	0.41	0.45	5,185,302	91.90	92.33	91.72	0.66	0.38	0.01
8835	2021-12-23	91.84	0.05	0.05	2,815,767	91.79	92.00	91.58	0.46	0.05	0.07
8834	2021-12-22	91.79	1.12	1.24	9,027,112	90.61	92.37	90.59	1.96	1.30	0.00
8833	2021-12-21	90.67	0.18	0.20	16,451,245	90.56	90.79	90.44	0.39	0.12	-0.07
8832	2021-12-20	90.49	0.72	0.80	41,356,532	90.00	90.86	89.64	1.36	0.54	0.08
8831	2021-12-17	89.77	10.28	12.93	35,590,606	90.92	92.34	88.54	4.18	-1.26	0.26
8830	2021-12-16	79.49	0.57	0.72	5,800,329	79.00	80.72	78.90	2.30	0.62	14.38
8829	2021-12-15	78.92	1.66	2.15	4,748,459	77.55	79.10	76.72	3.07	1.77	0.10
8828	2021-12-14	77.26	0.55	0.72	3,569,281	76.52	77.55	76.29	1.65	0.97	0.38
8827	2021-12-13	76.71	2.34	3.15	4,209,691	73.87	77.04	73.78	4.41	3.84	-0.25
8826	2021-12-10	74.37	0.78	-1.04	2,396,934	75.41	75.48	73.78	2.25	-1.38	-0.67
8825	2021-12-09	75.15	0.05	-0.07	2,488,350	74.97	75.63	73.66	2.63	0.24	0.35
8824	2021-12-08	75.20	1.42	1.92	2,324,702	74.00	75.57	73.78	2.42	1.62	-0.31
8823	2021-12-07	73.78	0.79	1.08	1,706,023	73.01	73.88	72.87	1.38	1.05	0.30
8822	2021-12-06	72.99	1.32	1.84	2,043,286	72.22	73.31	71.71	2.22	1.07	0.03
8821	2021-12-03	71.67	0.20	-0.28	1,981,659	72.24	72.49	71.36	1.56	-0.79	0.77
8820	2021-12-02	71.87	1.86	2.66	2,542,385	70.33	72.22	70.10	3.01	2.19	0.51
8819	2021-12-01	70.01	0.44	-0.62	2,218,562	70.89	72.21	70.01	3.10	-1.24	0.46
8818	2021-11-30	70.45	2.41	-3.31	4,013,355	73.51	73.51	70.07	4.68	-4.16	0.62
8817	2021-11-29	72.86	0.56	0.77	1,698,501	72.45	73.34	71.86	2.04	0.57	0.89
8816	2021-11-26	72.30	1.19	-1.62	1,483,281	73.64	74.13	72.12	2.73	-1.82	0.21
8815	2021-11-24	73.49	0.44	-0.60	2,154,142	74.01	74.34	73.06	1.73	-0.70	0.20
8814	2021-11-23	73.93	0.49	0.67	2,166,494	73.35	74.10	73.00	1.50	0.79	0.11
8813	2021-11-22	73.44	0.70	0.96	3,100,498	73.08	74.25	72.32	2.64	0.49	-0.12
8812	2021-11-19	72.74	0.84	-1.14	1,692,632	73.82	74.48	72.65	2.48	-1.46	0.47
8811	2021-11-18	73.58	0.74	-1.00	1,727,838	74.37	74.37	73.12	1.68	-1.06	0.33
8810	2021-11-17	74.32	0.21	0.28	1,690,219	73.76	74.89	73.42	1.99	0.76	0.07
8809	2021-11-16	74.11	0.20	0.27	1,655,586	74.21	74.73	73.90	1.12	-0.13	-0.47
8808	2021-11-15	73.91	1.10	-1.47	1,757,378	74.63	75.32	73.74	2.12	-0.96	0.41
8807	2021-11-12	75.01	0.38	0.51	1,260,641	75.03	75.31	74.69	0.83	-0.03	-0.51
8806	2021-11-11	74.63	0.27	0.36	1,290,530	74.12	74.78	73.82	1.30	0.69	0.54
8805	2021-11-10	74.36	0.20	0.27	1,514,297	74.30	75.09	74.24	1.14	0.08	-0.32
8804	2021-11-09	74.16	0.30	-0.40	1,671,308	74.47	74.79	73.77	1.37	-0.42	0.19
8803	2021-11-08	74.46	1.07	-1.42	1,974,482	75.18	75.25	74.25	1.33	-0.96	0.01
8802	2021-11-05	75.53	0.16	-0.21	2,455,693	75.78	76.76	75.30	1.93	-0.33	-0.46
8801	2021-11-04	75.69	2.55	-3.26	3,049,566	78.18	78.24	75.46	3.56	-3.18	0.12
8800	2021-11-03	78.24	1.57	2.05	2,489,271	76.67	78.26	76.51	2.28	2.05	-0.08
8799	2021-11-02	76.67	0.39	0.51	2,262,866	76.36	77.08	75.63	1.90	0.41	0.00
8798	2021-11-01	76.28	1.99	2.68	2,988,900	74.21	76.35	73.80	3.44	2.79	0.10
8797	2021-10-29	74.29	3.62	5.12	4,668,240	73.06	75.50	71.95	4.86	1.68	-0.11
8796	2021-10-28	70.67	0.78	1.12	2,527,140	69.94	70.93	69.86	1.53	1.04	3.38
8795	2021-10-27	69.89	2.06	-2.86	2,653,778	72.10	72.24	69.69	3.54	-3.07	0.07
8794	2021-10-26	71.95	0.32	0.45	1,653,666	71.83	72.28	71.48	1.11	0.17	0.21
8793	2021-10-25	71.63	0.18	-0.25	1,739,286	71.66	71.90	70.93	1.35	-0.04	0.28
8792	2021-10-22	71.81	0.06	-0.08	1,492,268	72.06	72.48	71.73	1.04	-0.35	-0.21
8791	2021-10-21	71.87	0.19	-0.26	1,123,572	72.17	72.17	71.66	0.71	-0.42	0.26
8790	2021-10-20	72.06	0.65	0.91	1,699,624	71.54	72.42	71.47	1.33	0.73	0.15
8789	2021-10-19	71.41	1.29	1.84	1,550,739	70.37	71.61	70.27	1.90	1.48	0.18
8788	2021-10-18	70.12	1.30	-1.82	1,595,544	71.26	71.31	70.01	1.82	-1.60	0.36
8787	2021-10-15	71.42	0.30	-0.42	5,559,443	71.81	72.30	71.38	1.28	-0.54	-0.22
8786	2021-10-14	71.72	1.02	1.44	2,140,015	70.99	71.95	70.87	1.52	1.03	0.13
8785	2021-10-13	70.70	0.46	0.65	2,079,823	70.43	70.86	69.95	1.29	0.38	0.41
8784	2021-10-12	70.24	0.35	-0.50	1,838,968	70.56	70.92	69.99	1.32	-0.45	0.27
8783	2021-10-11	70.59	0.48	-0.68	2,103,779	70.89	71.35	70.58	1.09	-0.42	-0.04
8782	2021-10-08	71.07	0.33	0.47	1,827,621	71.06	71.49	70.50	1.39	0.01	-0.25
8781	2021-10-07	70.74	0.12	0.17	2,122,547	70.85	71.49	70.61	1.24	-0.16	0.45
8780	2021-10-06	70.62	0.68	0.97	3,029,626	69.61	70.65	69.09	2.24	1.45	0.33
8779	2021-10-05	69.94	0.25	-0.36	2,397,895	70.08	70.84	69.74	1.57	-0.20	-0.47
8778	2021-10-04	70.19	0.15	-0.21	2,877,711	70.29	71.04	69.57	2.09	-0.14	-0.16
8777	2021-10-01	70.34	0.18	-0.26	2,197,417	70.84	70.84	69.92	1.30	-0.71	-0.07
8776	2021-09-30	70.52	0.61	-0.86	2,926,026	71.33	71.79	70.15	2.30	-1.14	0.45
8775	2021-09-29	71.13	0.06	-0.08	1,519,032	71.27	72.02	70.99	1.45	-0.20	0.28
8774	2021-09-28	71.19	0.85	-1.18	3,624,529	71.70	72.20	70.76	2.01	-0.71	0.11
8773	2021-09-27	72.04	1.06	-1.45	1,509,741	72.46	73.48	71.87	2.22	-0.58	-0.47
8772	2021-09-24	73.10	0.07	-0.10	647,110	73.02	73.41	72.89	0.71	0.11	-0.88
8771	2021-09-23	73.17	0.21	0.29	1,956,000	73.03	73.75	72.89	1.18	0.19	-0.21
8770	2021-09-22	72.96	0.39	-0.53	1,418,000	73.58	73.60	72.86	1.01	-0.84	0.10
8769	2021-09-21	73.35	0.34	-0.46	1,506,300	73.77	74.31	73.33	1.33	-0.57	0.31
8768	2021-09-20	73.69	1.35	-1.80	2,124,600	74.94	75.15	73.24	2.55	-1.67	0.11
8767	2021-09-17	75.04	1.02	1.38	8,209,552	74.05	75.68	73.92	2.38	1.34	-0.13
8766	2021-09-16	74.02	0.21	-0.28	2,076,559	74.15	74.40	72.97	1.93	-0.18	0.04
8765	2021-09-15	74.23	0.31	0.42	2,472,075	73.89	74.94	73.87	1.45	0.46	-0.11
8764	2021-09-14	73.92	0.58	-0.78	1,920,829	74.95	74.96	73.55	1.88	-1.37	-0.04
8763	2021-09-13	74.50	0.05	0.07	1,868,768	74.51	74.71	73.78	1.25	-0.01	0.60
8762	2021-09-10	74.45	0.60	-0.80	1,563,949	75.00	75.24	73.95	1.72	-0.73	0.08
8761	2021-09-09	75.05	0.62	-0.82	1,303,617	75.66	76.19	75.03	1.53	-0.81	-0.07
8760	2021-09-08	75.67	0.12	-0.16	1,604,012	76.06	76.19	75.50	0.91	-0.51	-0.01
8759	2021-09-07	75.79	0.10	0.13	1,846,921	75.77	76.66	75.57	1.44	0.03	0.36
8758	2021-09-03	75.69	0.61	-0.80	1,535,504	75.83	76.33	75.45	1.16	-0.18	0.11
8757	2021-09-02	76.30	0.22	0.29	1,136,219	76.26	76.32	75.57	0.98	0.05	-0.62
8756	2021-09-01	76.08	0.27	-0.35	1,168,957	76.55	76.63	75.54	1.42	-0.61	0.24
8755	2021-08-31	76.35	0.13	0.17	1,647,064	76.12	76.75	75.76	1.30	0.30	0.26
8754	2021-08-30	76.22	0.62	-0.81	964,850	76.84	77.15	76.15	1.30	-0.81	-0.13
8753	2021-08-27	76.84	0.77	1.01	1,267,361	76.09	76.98	75.97	1.33	0.99	0.00
8752	2021-08-26	76.07	0.44	-0.58	1,490,084	76.35	76.66	75.83	1.09	-0.37	0.03
8751	2021-08-25	76.51	0.68	-0.88	3,324,884	77.19	77.36	75.75	2.09	-0.88	-0.21
8750	2021-08-24	77.19	0.73	-0.94	1,729,581	77.85	77.97	76.99	1.26	-0.85	0.00
8749	2021-08-23	77.92	1.04	-1.32	2,280,044	79.08	79.08	77.62	1.85	-1.47	-0.09
8748	2021-08-20	78.96	0.66	-0.83	2,386,939	79.89	80.18	78.76	1.78	-1.16	0.15
8747	2021-08-19	79.62	0.26	0.33	1,549,471	79.47	80.35	78.96	1.75	0.19	0.34
8746	2021-08-18	79.36	1.42	-1.76	1,442,139	80.95	80.97	79.30	2.06	-1.96	0.14
8745	2021-08-17	80.78	0.63	0.79	1,218,693	79.86	80.85	79.77	1.35	1.15	0.21
8744	2021-08-16	80.15	0.52	0.65	1,182,044	79.77	80.33	79.60	0.92	0.48	-0.36
8743	2021-08-13	79.63	0.09	0.11	790,730	79.56	79.97	79.21	0.96	0.09	0.18
8742	2021-08-12	79.54	0.06	0.08	1,022,832	79.32	79.92	79.32	0.76	0.28	0.03
8741	2021-08-11	79.48	0.38	0.48	958,747	79.43	79.82	79.17	0.82	0.06	-0.20
8740	2021-08-10	79.10	0.90	-1.13	1,390,604	80.22	80.22	78.71	1.88	-1.40	0.42
8739	2021-08-09	80.00	0.00	0.00	1,479,831	79.99	80.23	79.58	0.81	0.01	0.28
8738	2021-08-06	80.00	0.10	0.13	1,172,155	80.00	80.40	79.71	0.86	0.00	-0.01
8737	2021-08-05	79.90	0.19	-0.24	1,409,451	80.37	80.37	79.26	1.38	-0.58	0.13
8736	2021-08-04	80.09	1.82	-2.22	2,001,791	81.91	82.00	80.07	2.36	-2.22	0.35
8735	2021-08-03	81.91	1.80	2.25	2,214,645	80.09	81.97	79.93	2.55	2.27	0.00
8734	2021-08-02	80.11	0.28	-0.35	1,848,620	80.06	80.20	79.44	0.95	0.06	-0.02
8733	2021-07-30	80.39	1.86	2.37	3,203,860	80.02	80.81	79.22	1.99	0.46	-0.41
8732	2021-07-29	78.53	0.23	-0.29	2,308,664	77.58	79.36	77.58	2.29	1.22	1.90
8731	2021-07-28	78.76	0.59	-0.74	2,502,633	79.13	79.46	78.68	0.99	-0.47	-1.50
8730	2021-07-27	79.35	1.06	1.35	2,605,949	78.49	79.48	78.32	1.48	1.10	-0.28
8729	2021-07-26	78.29	0.12	-0.15	1,996,253	78.31	78.83	77.67	1.48	-0.03	0.26
8728	2021-07-23	78.41	0.35	0.45	2,015,058	77.43	78.56	77.34	1.58	1.27	-0.13
8727	2021-07-22	78.06	0.37	0.48	1,612,494	77.72	78.20	77.56	0.82	0.44	-0.81
8726	2021-07-21	77.69	0.12	-0.15	1,502,411	77.72	78.07	77.15	1.18	-0.04	0.04
8725	2021-07-20	77.81	1.09	1.42	2,422,025	76.89	78.70	76.89	2.35	1.20	-0.12
8724	2021-07-19	76.72	0.74	-0.96	2,922,816	77.61	77.86	76.07	2.31	-1.15	0.22
8723	2021-07-16	77.46	2.04	-2.57	3,834,163	79.69	79.69	76.92	3.48	-2.80	0.19
8722	2021-07-15	79.50	0.12	-0.15	1,478,791	79.41	79.71	78.98	0.92	0.11	0.24
8721	2021-07-14	79.62	0.10	-0.13	1,290,910	79.86	79.86	79.20	0.83	-0.30	-0.26
8720	2021-07-13	79.72	0.29	-0.36	1,443,339	80.09	80.41	79.60	1.01	-0.46	0.18
8719	2021-07-12	80.01	0.44	0.55	1,555,552	79.60	80.25	79.43	1.03	0.52	0.10
8718	2021-07-09	79.57	0.17	-0.21	2,120,034	79.48	80.04	79.43	0.77	0.11	0.04
8717	2021-07-08	79.74	0.48	-0.60	1,993,585	79.78	80.38	79.37	1.27	-0.05	-0.33
8716	2021-07-07	80.22	0.66	0.83	3,145,132	80.08	80.32	79.65	0.84	0.17	-0.55
8715	2021-07-06	79.56	0.10	0.13	2,497,418	79.64	79.94	78.74	1.51	-0.10	0.65
8714	2021-07-02	79.46	0.97	1.24	4,461,481	78.61	79.59	78.46	1.44	1.08	0.23
8713	2021-07-01	78.49	0.33	0.42	3,824,095	78.04	78.74	78.04	0.90	0.58	0.15
8712	2021-06-30	78.16	0.20	-0.26	1,482,802	78.50	78.73	77.67	1.35	-0.43	-0.15
8711	2021-06-29	78.36	0.14	-0.18	2,330,048	78.66	78.88	77.95	1.18	-0.38	0.18
8710	2021-06-28	78.50	0.05	0.06	2,671,200	78.51	79.01	78.32	0.88	-0.01	0.20
8709	2021-06-25	78.45	0.17	0.22	8,081,473	78.03	79.26	77.91	1.73	0.54	0.08
8708	2021-06-24	78.28	0.14	0.18	1,343,238	78.22	78.83	78.07	0.97	0.08	-0.32
8707	2021-06-23	78.14	0.93	-1.18	1,540,831	78.96	78.96	77.79	1.48	-1.04	0.10
8706	2021-06-22	79.07	0.41	-0.52	1,432,471	79.56	79.64	78.83	1.02	-0.62	-0.14
8705	2021-06-21	79.48	0.68	0.86	1,840,612	78.79	79.58	78.31	1.61	0.88	0.10
8704	2021-06-18	78.80	0.13	-0.16	4,222,338	78.67	79.38	78.46	1.17	0.17	-0.01
8703	2021-06-17	78.93	0.37	-0.47	3,314,364	79.23	79.41	78.70	0.90	-0.38	-0.33
8702	2021-06-16	79.30	0.94	-1.17	2,443,291	80.24	80.36	79.05	1.63	-1.17	-0.09
8701	2021-06-15	80.24	0.45	-0.56	2,012,186	80.94	81.05	80.11	1.16	-0.86	0.00
8700	2021-06-14	80.69	0.58	-0.71	2,638,979	81.00	81.09	79.66	1.77	-0.38	0.31
8699	2021-06-11	81.27	0.19	0.23	3,435,055	81.08	81.57	80.55	1.26	0.23	-0.33
8698	2021-06-10	81.08	1.05	1.31	2,554,215	80.18	81.18	79.83	1.68	1.12	0.00
8697	2021-06-09	80.03	0.54	0.68	1,919,636	79.64	80.32	79.64	0.85	0.49	0.19
8696	2021-06-08	79.49	0.04	-0.05	1,940,971	79.53	80.29	79.29	1.26	-0.05	0.19
8695	2021-06-07	79.53	0.82	-1.02	2,388,953	80.44	80.72	79.30	1.77	-1.13	0.00
8694	2021-06-04	80.35	0.09	0.11	2,898,984	80.35	81.42	79.99	1.78	0.00	0.11
8693	2021-06-03	80.26	2.21	2.83	3,793,607	77.88	80.33	77.88	3.15	3.06	0.11
8692	2021-06-02	78.05	0.15	0.19	2,703,388	77.80	78.52	77.69	1.07	0.32	-0.22
8691	2021-06-01	77.90	0.35	-0.45	1,725,662	78.40	78.65	77.53	1.43	-0.64	-0.13
8690	2021-05-28	78.25	0.04	-0.05	1,954,141	78.78	79.08	78.23	1.08	-0.67	0.19
8689	2021-05-27	78.29	0.74	-0.94	2,084,500	79.23	79.50	78.22	1.62	-1.19	0.63
8688	2021-05-26	79.03	0.91	1.16	4,253,340	78.28	79.38	78.00	1.76	0.96	0.25
8687	2021-05-25	78.12	1.12	1.45	6,459,660	77.10	79.13	76.74	3.10	1.32	0.20
8686	2021-05-24	77.00	0.53	-0.68	2,451,344	77.97	78.01	76.95	1.36	-1.24	0.13
8685	2021-05-21	77.53	0.93	-1.19	2,615,353	78.78	79.23	77.49	2.21	-1.59	0.57
8684	2021-05-20	78.46	0.03	0.04	2,492,997	78.26	79.02	78.08	1.20	0.26	0.41
8683	2021-05-19	78.43	0.51	0.65	2,662,785	77.61	78.50	77.18	1.70	1.06	-0.22
8682	2021-05-18	77.92	1.42	1.86	3,554,670	76.67	78.46	76.51	2.54	1.63	-0.40
8681	2021-05-17	76.50	0.30	-0.39	1,401,256	76.80	77.35	76.43	1.20	-0.39	0.22
8680	2021-05-14	76.80	0.07	-0.09	1,777,468	77.51	77.61	76.79	1.06	-0.92	0.00
8679	2021-05-13	76.87	0.56	0.73	2,403,428	76.14	77.15	76.02	1.48	0.96	0.83
8678	2021-05-12	76.31	0.38	-0.50	2,766,113	76.55	77.01	76.24	1.01	-0.31	-0.22
8677	2021-05-11	76.69	0.66	-0.85	2,884,175	77.54	77.61	76.10	1.95	-1.10	-0.18
8676	2021-05-10	77.35	0.67	0.87	4,929,349	78.33	79.22	77.33	2.41	-1.25	0.25
8675	2021-05-07	76.68	1.51	2.01	3,814,685	75.02	77.20	74.83	3.16	2.21	2.15
8674	2021-05-06	75.17	0.57	0.76	2,528,438	74.63	75.53	74.40	1.51	0.72	-0.20
8673	2021-05-05	74.60	0.88	-1.17	5,459,749	72.59	74.64	71.82	3.88	2.77	0.04
8672	2021-05-04	75.48	0.51	-0.67	2,580,753	75.73	75.73	75.01	0.95	-0.33	-3.83
8671	2021-05-03	75.99	0.94	1.25	2,427,503	75.20	76.06	75.17	1.18	1.05	-0.34
8670	2021-04-30	75.05	0.29	-0.38	2,102,213	74.98	75.57	74.52	1.40	0.09	0.20
8669	2021-04-29	75.34	0.37	0.49	1,570,858	74.97	75.36	74.54	1.09	0.49	-0.48
8668	2021-04-28	74.97	0.54	-0.72	1,392,608	75.84	76.01	74.75	1.66	-1.15	0.00
8667	2021-04-27	75.51	0.10	-0.13	1,298,281	75.27	75.88	74.94	1.25	0.32	0.44
8666	2021-04-26	75.61	0.05	0.07	1,297,162	75.55	75.88	74.81	1.42	0.08	-0.45
8665	2021-04-23	75.56	0.38	-0.50	1,187,999	75.86	75.96	75.20	1.00	-0.40	-0.01
8664	2021-04-22	75.94	0.05	0.07	1,627,120	76.00	76.37	75.48	1.17	-0.08	-0.11
8663	2021-04-21	75.89	0.57	0.76	1,746,319	75.51	76.13	75.37	1.01	0.50	0.14
8662	2021-04-20	75.32	0.64	0.86	1,724,039	74.70	75.74	74.63	1.49	0.83	0.25
8661	2021-04-19	74.68	0.63	-0.84	1,720,613	75.39	75.41	74.38	1.37	-0.94	0.03
8660	2021-04-16	75.31	0.79	1.06	2,014,884	74.05	75.15	74.03	1.51	1.70	0.11
8659	2021-04-15	74.52	0.69	0.93	2,014,884	74.05	75.15	74.03	1.51	0.63	-0.63
8658	2021-04-14	73.83	0.19	-0.26	2,299,183	74.10	74.48	73.39	1.47	-0.36	0.30
8657	2021-04-13	74.02	0.45	0.61	1,908,455	73.35	74.12	73.27	1.16	0.91	0.11
8656	2021-04-12	73.57	0.78	1.07	1,906,877	72.73	73.83	72.73	1.51	1.15	-0.30
8655	2021-04-09	72.79	0.59	0.82	2,152,292	72.37	73.13	72.20	1.29	0.58	-0.08
8654	2021-04-08	72.20	0.06	-0.08	1,718,789	72.73	72.91	72.06	1.17	-0.73	0.24
8653	2021-04-07	72.26	0.07	0.10	1,654,984	72.12	72.49	72.05	0.61	0.19	0.65
8652	2021-04-06	72.19	1.06	-1.45	2,123,200	73.25	73.55	71.76	2.44	-1.45	-0.10
8651	2021-04-05	73.25	0.33	0.45	1,652,095	72.68	73.52	72.68	1.16	0.78	0.00
8650	2021-04-01	72.92	1.04	1.45	1,961,486	71.98	73.24	71.75	2.07	1.31	-0.33
8649	2021-03-31	71.88	0.24	0.34	1,921,795	71.65	72.48	71.30	1.65	0.32	0.14
8648	2021-03-30	71.64	0.85	-1.17	1,623,299	72.14	72.48	71.07	1.95	-0.69	0.01
8647	2021-03-29	72.49	0.06	0.08	1,681,300	72.33	72.99	71.85	1.58	0.22	-0.48
8646	2021-03-26	72.43	0.15	0.21	1,530,789	72.20	72.47	71.75	1.00	0.32	-0.14
8645	2021-03-25	72.28	0.45	0.63	1,590,467	71.88	72.41	71.34	1.49	0.56	-0.11
8644	2021-03-24	71.83	0.10	0.14	1,998,731	71.41	72.60	71.35	1.75	0.59	0.07
8643	2021-03-23	71.73	0.24	-0.33	286,407	72.14	72.47	71.51	1.33	-0.57	-0.45
8642	2021-03-22	71.97	0.02	0.03	2,534,402	71.66	72.19	71.15	1.45	0.43	0.24
8641	2021-03-19	71.95	0.21	0.29	4,592,173	71.46	72.24	71.41	1.16	0.69	-0.40
8640	2021-03-18	71.74	0.56	-0.77	2,809,816	72.67	72.73	71.66	1.47	-1.28	-0.39
8639	2021-03-17	72.30	0.10	0.14	3,708,244	72.41	72.64	71.61	1.42	-0.15	0.51
8638	2021-03-16	72.20	0.18	-0.25	2,527,502	72.88	73.43	72.12	1.80	-0.93	0.29
8637	2021-03-15	72.38	1.12	1.57	3,347,457	71.65	72.67	71.30	1.91	1.02	0.69
8636	2021-03-12	71.26	0.18	0.25	3,321,872	70.54	71.77	70.54	1.74	1.02	0.55
8635	2021-03-11	71.08	0.25	0.35	3,266,976	72.01	72.20	70.99	1.68	-1.29	-0.76
8634	2021-03-10	70.83	0.30	0.43	2,364,437	71.00	71.44	70.33	1.56	-0.24	1.67
8633	2021-03-09	70.53	0.36	0.51	2,378,614	70.77	71.63	70.48	1.62	-0.34	0.67
8632	2021-03-08	70.17	0.22	-0.31	2,466,522	70.31	71.36	70.11	1.78	-0.20	0.86
8631	2021-03-05	70.39	2.17	3.18	4,160,980	68.44	70.55	68.22	3.40	2.85	-0.11
8630	2021-03-04	68.22	0.33	-0.48	3,535,741	70.31	70.28	67.96	3.30	-2.97	0.32
8629	2021-03-03	68.55	1.06	-1.52	2,322,524	69.22	69.33	68.18	1.66	-0.97	2.57
8628	2021-03-02	69.61	0.54	-0.77	2,455,373	70.26	70.60	69.50	1.57	-0.93	-0.56
8627	2021-03-01	70.15	1.01	1.46	3,770,918	69.48	70.38	69.48	1.30	0.96	0.16
8626	2021-02-26	69.14	0.80	-1.14	3,231,247	70.26	70.61	69.12	2.12	-1.59	0.49
8625	2021-02-25	69.94	0.35	-0.50	3,233,950	70.79	71.61	69.92	2.39	-1.20	0.46
8624	2021-02-24	70.29	0.22	0.31	3,592,106	69.96	70.79	69.66	1.62	0.47	0.71
8623	2021-02-23	70.07	0.84	-1.18	5,694,521	70.54	71.41	69.52	2.68	-0.67	-0.16
8622	2021-02-22	70.91	0.65	-0.91	2,521,406	71.56	71.96	70.74	1.70	-0.91	-0.52
8621	2021-02-19	71.56	0.98	-1.35	2,699,200	72.55	72.94	71.30	2.26	-1.36	0.00
8620	2021-02-18	72.54	0.05	0.07	2,915,088	72.68	72.83	72.03	1.10	-0.19	0.01
8619	2021-02-17	72.49	0.26	-0.36	3,836,469	72.47	73.72	72.23	2.06	0.03	0.26
8618	2021-02-16	72.75	2.20	-2.94	4,968,612	75.10	75.20	72.60	3.46	-3.13	-0.38
8617	2021-02-12	74.95	0.95	-1.25	3,141,206	75.50	75.50	74.41	1.44	-0.73	0.20
8616	2021-02-11	75.90	3.10	-3.92	3,043,396	77.51	78.37	75.06	4.27	-2.08	-0.53
8615	2021-02-10	79.00	0.02	-0.03	2,137,460	79.56	79.99	78.74	1.57	-0.70	-1.89
8614	2021-02-09	79.02	0.52	0.66	1,797,676	78.83	79.49	78.67	1.04	0.24	0.68
8613	2021-02-08	78.50	1.32	-1.65	2,371,715	79.79	80.22	78.14	2.61	-1.62	0.42
8612	2021-02-05	79.82	0.27	-0.34	928,484	80.78	80.78	79.70	1.34	-1.19	-0.04
8611	2021-02-04	80.09	0.35	0.44	991,676	80.04	81.26	79.65	2.01	0.06	0.86
8610	2021-02-03	79.74	0.74	-0.92	1,039,321	80.35	80.61	79.20	1.75	-0.76	0.38
8609	2021-02-02	80.48	0.39	0.49	1,103,091	80.54	82.06	80.44	2.01	-0.07	-0.16
8608	2021-02-01	80.09	0.02	-0.02	1,133,983	80.76	80.76	79.47	1.60	-0.83	0.56
8607	2021-01-29	80.11	0.55	-0.68	1,393,245	80.12	81.25	79.27	2.47	-0.01	0.81
8606	2021-01-28	80.66	2.64	-3.17	2,095,100	83.12	84.20	80.62	4.31	-2.96	-0.67
8605	2021-01-27	83.30	1.97	2.42	3,047,662	80.90	84.06	80.90	3.91	2.97	-0.22
8604	2021-01-26	81.33	0.83	1.03	1,009,942	80.66	81.44	79.93	1.87	0.83	-0.53
8603	2021-01-25	80.50	0.60	0.75	1,009,178	79.85	81.36	79.76	2.00	0.81	0.20
8602	2021-01-22	79.90	0.28	0.35	1,312,500	79.64	80.26	79.21	1.32	0.33	-0.06
8601	2021-01-21	79.62	0.12	-0.15	964,300	79.62	80.17	79.41	0.95	0.00	0.03
8600	2021-01-20	79.74	0.23	0.29	1,184,200	79.08	80.00	78.80	1.52	0.83	-0.15
8599	2021-01-19	79.51	0.70	-0.87	1,332,900	79.38	80.03	78.76	1.60	0.16	-0.54
8598	2021-01-15	80.21	0.12	-0.15	1,453,900	80.12	80.47	79.08	1.73	0.11	-1.03
8597	2021-01-14	80.33	0.32	-0.40	2,282,000	80.43	81.75	80.23	1.89	-0.12	-0.26
8596	2021-01-13	80.65	1.72	2.18	2,375,500	79.01	80.82	78.87	2.47	2.08	-0.27
8595	2021-01-12	78.93	0.05	0.06	1,199,200	78.79	79.19	78.28	1.15	0.18	0.10
8594	2021-01-11	78.88	0.98	-1.23	1,343,700	79.65	79.80	78.45	1.69	-0.97	-0.11
8593	2021-01-08	79.86	0.23	0.29	1,586,900	79.50	80.00	78.37	2.05	0.45	-0.26
8592	2021-01-07	79.63	0.80	1.01	1,824,500	78.40	80.00	78.40	2.04	1.57	-0.16
8591	2021-01-06	78.83	0.62	0.79	1,807,100	76.74	78.95	76.52	3.17	2.72	-0.55
8590	2021-01-05	78.21	0.47	0.60	1,123,600	77.50	78.50	77.34	1.50	0.92	-1.88
8589	2021-01-04	77.74	0.74	-0.94	2,180,700	78.40	79.03	76.55	3.16	-0.84	-0.31
8588	2020-12-31	78.48	0.50	0.64	704,900	78.01	78.55	77.58	1.24	0.60	-0.10
8587	2020-12-30	77.98	0.52	-0.66	698,400	78.38	78.98	77.85	1.44	-0.51	0.04
8586	2020-12-29	78.50	0.45	0.58	772,600	78.58	78.98	78.20	0.99	-0.10	-0.15
8585	2020-12-28	78.05	0.36	-0.46	1,425,200	78.70	79.24	77.51	2.20	-0.83	0.68
8584	2020-12-24	78.41	0.72	0.93	432,000	78.40	78.46	77.62	1.07	0.01	0.37
8583	2020-12-23	77.69	0.31	0.40	1,039,600	77.78	78.24	77.35	1.14	-0.12	0.91
8582	2020-12-22	77.38	0.79	1.03	1,612,200	76.58	77.62	76.47	1.50	1.04	0.52
8581	2020-12-21	76.59	1.01	-1.30	1,308,000	76.66	77.08	75.09	2.60	-0.09	-0.01
8580	2020-12-18	77.60	0.56	-0.72	5,548,700	77.68	78.21	76.97	1.60	-0.10	-1.21
8579	2020-12-17	78.16	0.76	0.98	2,600,200	77.41	78.37	77.32	1.36	0.97	-0.61
8578	2020-12-16	77.40	2.04	2.71	3,245,800	75.76	77.50	75.44	2.72	2.16	0.01
8577	2020-12-15	75.36	1.11	1.49	1,611,800	74.70	75.41	74.32	1.46	0.88	0.53
8576	2020-12-14	74.25	0.26	-0.35	1,522,000	74.95	75.03	74.14	1.19	-0.93	0.61
8575	2020-12-11	74.51	0.54	0.73	1,486,200	74.08	75.02	73.77	1.69	0.58	0.59
8574	2020-12-10	73.97	0.44	-0.59	1,191,400	74.05	74.33	73.53	1.08	-0.11	0.15
8573	2020-12-09	74.41	0.26	0.35	1,924,100	74.12	75.16	73.86	1.75	0.39	-0.48
8572	2020-12-08	74.15	1.31	1.80	1,884,100	72.15	74.19	72.15	2.83	2.77	-0.04
8571	2020-12-07	72.84	1.45	-1.95	1,635,800	74.22	74.47	72.74	2.33	-1.86	-0.95
8570	2020-12-04	74.29	0.40	0.54	1,443,700	73.69	74.77	73.47	1.76	0.81	-0.09
8569	2020-12-03	73.89	1.58	-2.09	1,274,400	75.15	75.27	73.65	2.16	-1.68	-0.27
8568	2020-12-02	75.47	0.10	0.13	844,200	75.04	75.55	74.84	0.95	0.57	-0.42
8567	2020-12-01	75.37	0.53	0.71	1,308,700	75.06	76.00	74.90	1.47	0.41	-0.44
8566	2020-11-30	74.84	0.74	1.00	1,937,500	74.12	74.88	73.75	1.52	0.97	0.29
8565	2020-11-27	74.10	0.02	-0.03	819,800	74.07	74.38	73.79	0.80	0.04	0.03
8564	2020-11-25	74.12	0.25	-0.34	863,900	74.80	74.82	73.80	1.36	-0.91	-0.07
8563	2020-11-24	74.37	0.76	1.03	1,196,900	74.17	75.15	73.78	1.85	0.27	0.58
8562	2020-11-23	73.61	0.36	0.49	1,315,400	73.97	74.43	73.17	1.70	-0.49	0.76
8561	2020-11-20	73.25	0.38	0.52	1,558,800	72.87	74.12	72.54	2.17	0.52	0.98
8560	2020-11-19	72.87	0.05	-0.07	1,140,300	73.03	73.36	72.10	1.73	-0.22	0.00
8559	2020-11-18	72.92	1.85	-2.47	1,298,400	74.52	75.24	72.88	3.17	-2.15	0.15
8558	2020-11-17	74.77	0.49	-0.65	913,200	74.72	75.39	73.88	2.02	0.07	-0.33
8557	2020-11-16	75.26	0.20	-0.27	790,500	75.58	76.15	75.00	1.52	-0.42	-0.72
8556	2020-11-13	75.46	1.60	2.17	997,600	74.34	75.46	74.21	1.68	1.51	0.16
8555	2020-11-12	73.86	0.75	-1.01	897,500	74.27	74.88	73.39	2.01	-0.55	0.65
8554	2020-11-11	74.61	0.11	-0.15	1,399,700	75.29	75.47	73.94	2.03	-0.90	-0.46
8553	2020-11-10	74.72	0.85	1.15	1,798,400	72.94	75.06	72.80	3.10	2.44	0.76
8552	2020-11-09	73.87	0.91	1.25	2,234,600	75.74	77.33	73.81	4.65	-2.47	-1.26
8551	2020-11-06	72.96	0.56	0.77	1,030,700	72.78	73.20	71.94	1.73	0.25	3.81
8550	2020-11-05	72.40	0.30	0.42	1,316,300	73.60	73.65	72.14	2.05	-1.63	0.52
8549	2020-11-04	72.10	0.35	-0.48	2,146,800	74.89	75.22	71.91	4.42	-3.73	2.08
8548	2020-11-03	72.45	0.58	0.81	1,253,900	72.57	73.47	72.31	1.60	-0.17	3.37
8547	2020-11-02	71.87	1.78	2.54	1,132,800	71.00	71.90	70.44	2.06	1.23	0.97
8546	2020-10-30	70.09	0.39	-0.55	1,474,700	69.30	70.78	69.05	2.50	1.14	1.30
8545	2020-10-29	70.48	0.16	-0.23	1,773,100	70.38	71.66	68.48	4.52	0.14	-1.67
8544	2020-10-28	70.64	2.10	-2.89	2,916,400	72.15	72.55	70.51	2.83	-2.09	-0.37
8543	2020-10-27	72.74	0.13	-0.18	1,347,100	72.91	73.93	72.11	2.50	-0.23	-0.81
8542	2020-10-26	72.87	0.85	-1.15	987,500	72.53	73.12	71.75	1.89	0.47	0.05
8541	2020-10-23	73.72	1.13	1.56	847,900	73.04	74.13	73.00	1.55	0.93	-1.61
8540	2020-10-22	72.59	0.03	0.04	802,800	72.68	72.77	71.14	2.24	-0.12	0.62
8539	2020-10-21	72.56	0.14	-0.19	1,416,400	72.68	73.49	72.33	1.60	-0.17	0.17
8538	2020-10-20	72.70	0.34	0.47	787,600	72.59	73.59	72.22	1.89	0.15	-0.03
8537	2020-10-19	72.36	2.27	-3.04	1,053,200	74.75	75.11	72.03	4.12	-3.20	0.32
8536	2020-10-16	74.63	0.87	1.18	1,549,600	73.95	75.24	73.54	2.30	0.92	0.16
8535	2020-10-15	73.76	0.47	-0.63	1,109,400	73.23	74.08	73.08	1.37	0.72	0.26
8534	2020-10-14	74.23	0.98	1.34	1,122,800	73.75	74.39	73.25	1.55	0.65	-1.35
8533	2020-10-13	73.25	0.54	-0.73	1,411,100	74.04	74.08	72.96	1.51	-1.07	0.68
8532	2020-10-12	73.79	1.40	1.93	1,836,900	72.85	75.05	72.70	3.23	1.29	0.34
8531	2020-10-09	72.39	0.55	0.77	1,023,100	72.67	73.18	71.87	1.80	-0.39	0.64
8530	2020-10-08	71.84	0.36	0.50	807,100	71.84	72.18	71.44	1.03	0.00	1.16
8529	2020-10-07	71.48	0.50	-0.69	1,022,100	72.82	72.93	71.40	2.10	-1.84	0.50
8528	2020-10-06	71.98	0.22	0.31	1,336,800	72.17	73.14	71.50	2.27	-0.26	1.17
8527	2020-10-05	71.76	0.58	0.81	1,314,200	70.71	71.96	70.71	1.77	1.48	0.57
8526	2020-10-02	71.18	1.13	-1.56	1,027,200	71.51	71.98	70.48	2.10	-0.46	-0.66
8525	2020-10-01	72.31	0.02	0.03	1,402,700	72.85	73.30	71.75	2.13	-0.74	-1.11
8524	2020-09-30	72.29	1.10	1.55	1,712,200	71.58	73.16	70.64	3.52	0.99	0.77
8523	2020-09-29	71.19	0.41	-0.57	1,257,900	71.38	72.50	71.10	1.96	-0.27	0.55
8522	2020-09-28	71.60	2.29	3.30	1,833,200	70.05	71.63	69.81	2.60	2.21	-0.31
8521	2020-09-25	69.31	1.83	2.71	1,319,200	67.11	69.51	66.92	3.86	3.28	1.07
8520	2020-09-24	67.48	0.25	-0.37	949,100	67.53	68.26	66.75	2.24	-0.07	-0.55
8519	2020-09-23	67.73	0.90	-1.31	1,424,200	68.72	68.99	67.44	2.26	-1.44	-0.30
8518	2020-09-22	68.63	0.07	-0.10	1,459,600	68.61	69.03	67.81	1.78	0.03	0.13
8517	2020-09-21	68.70	1.15	-1.65	1,820,900	68.51	69.04	67.08	2.86	0.28	-0.13
8516	2020-09-18	69.85	1.93	-2.69	2,784,100	72.10	72.14	69.33	3.90	-3.12	-1.92
8515	2020-09-17	71.78	0.64	-0.88	1,432,500	71.27	72.08	70.71	1.92	0.72	0.45
8514	2020-09-16	72.42	0.72	1.00	1,965,500	72.40	73.58	72.06	2.10	0.03	-1.59
8513	2020-09-15	71.70	0.24	-0.33	1,099,100	72.00	72.35	71.58	1.07	-0.42	0.98
8512	2020-09-14	71.94	0.99	1.40	977,500	71.46	72.55	71.45	1.54	0.67	0.08
8511	2020-09-11	70.95	0.57	0.81	1,844,300	70.00	71.40	69.94	2.09	1.36	0.72
8510	2020-09-10	70.38	1.19	-1.66	1,545,900	71.37	72.09	70.28	2.54	-1.39	-0.54
8509	2020-09-09	71.57	1.53	2.18	1,562,400	70.77	72.14	70.34	2.54	1.13	-0.28
8508	2020-09-08	70.04	1.97	-2.74	2,563,100	71.38	71.67	69.75	2.69	-1.88	1.04
8507	2020-09-04	72.01	1.76	-2.39	2,251,800	73.87	74.60	71.79	3.80	-2.52	-0.87
8506	2020-09-03	73.77	1.46	-1.94	2,114,800	75.19	76.21	73.06	4.19	-1.89	0.14
8505	2020-09-02	75.23	2.76	3.81	2,561,600	72.91	75.50	72.60	3.98	3.18	-0.05
8504	2020-09-01	72.47	0.90	-1.23	1,034,800	72.88	73.03	72.05	1.34	-0.56	0.61
8503	2020-08-31	73.37	0.57	0.78	2,016,700	71.85	73.68	71.85	2.55	2.12	-0.67
8502	2020-08-28	72.80	0.44	-0.60	946,100	73.28	73.42	72.22	1.64	-0.66	-1.30
8501	2020-08-27	73.24	1.85	2.59	1,626,900	72.21	73.45	71.64	2.51	1.43	0.05
8500	2020-08-26	71.39	0.42	-0.58	1,038,000	71.79	71.79	70.61	1.64	-0.56	1.15
8499	2020-08-25	71.81	0.55	-0.76	1,134,500	72.41	72.50	71.50	1.38	-0.83	-0.03
8498	2020-08-24	72.36	0.54	0.75	932,700	72.16	72.50	71.82	0.94	0.28	0.07
8497	2020-08-21	71.82	0.19	0.27	1,201,600	71.25	71.91	71.11	1.12	0.80	0.47
8496	2020-08-20	71.63	0.81	-1.12	833,300	72.26	72.69	71.47	1.69	-0.87	-0.53
8495	2020-08-19	72.44	0.97	-1.32	824,100	73.67	73.79	72.25	2.09	-1.67	-0.25
8494	2020-08-18	73.41	0.55	0.75	1,589,000	73.24	73.79	73.05	1.01	0.23	0.35
8493	2020-08-17	72.86	0.05	-0.07	1,284,500	73.00	73.06	72.52	0.74	-0.19	0.52
8492	2020-08-14	72.91	0.17	-0.23	1,427,700	72.89	73.27	72.59	0.93	0.03	0.12
8491	2020-08-13	73.08	0.31	0.43	1,409,600	72.70	73.22	72.47	1.03	0.52	-0.26
8490	2020-08-12	72.77	0.36	0.50	1,600,900	72.55	73.52	72.37	1.59	0.30	-0.10
8489	2020-08-11	72.41	0.43	0.60	2,393,900	72.17	72.93	72.02	1.26	0.33	0.19
8488	2020-08-10	71.98	1.94	2.77	2,300,300	70.00	71.99	69.92	2.96	2.83	0.26
8487	2020-08-07	70.04	0.09	0.13	1,861,900	69.52	70.05	69.24	1.17	0.75	-0.06
8486	2020-08-06	69.95	0.64	0.92	1,411,100	69.29	70.12	69.29	1.20	0.95	-0.61
8485	2020-08-05	69.31	0.40	0.58	1,257,300	69.47	69.59	68.49	1.58	-0.23	-0.03
8484	2020-08-04	68.91	0.09	0.13	1,536,200	68.51	69.45	68.23	1.78	0.58	0.81
8483	2020-08-03	68.82	0.63	-0.91	1,902,800	69.23	69.66	68.57	1.57	-0.59	-0.45
8482	2020-07-31	69.45	1.81	-2.54	2,033,800	71.04	71.58	68.87	3.81	-2.24	-0.32
8481	2020-07-30	71.26	2.15	-2.93	2,380,100	70.92	72.75	69.31	4.85	0.48	-0.31
8480	2020-07-29	73.41	2.27	3.19	2,210,800	71.81	73.80	71.40	3.34	2.23	-3.39
8479	2020-07-28	71.14	1.31	-1.81	2,032,000	72.16	72.66	70.97	2.34	-1.41	0.94
8478	2020-07-27	72.45	0.66	0.92	1,240,800	71.53	72.73	71.00	2.42	1.29	-0.40
8477	2020-07-24	71.79	0.34	-0.47	1,513,600	72.30	72.48	71.33	1.59	-0.71	-0.36
8476	2020-07-23	72.13	0.07	0.10	1,672,100	72.00	72.94	71.76	1.64	0.18	0.24
8475	2020-07-22	72.06	0.65	0.91	1,292,500	71.67	72.48	71.17	1.83	0.54	-0.08
8474	2020-07-21	71.41	0.01	-0.01	1,799,300	71.80	72.11	71.04	1.49	-0.54	0.36
8473	2020-07-20	71.42	0.16	0.22	1,491,200	71.35	71.71	70.92	1.11	0.10	0.53
8472	2020-07-17	71.26	0.44	-0.61	2,352,300	71.57	71.92	70.84	1.51	-0.43	0.13
8471	2020-07-16	71.70	0.11	-0.15	1,264,200	71.50	71.82	71.00	1.15	0.28	-0.18
8470	2020-07-15	71.81	2.08	2.98	1,831,800	70.42	72.22	70.42	2.56	1.97	-0.43
8469	2020-07-14	69.73	0.28	0.40	1,346,500	69.22	69.87	68.69	1.70	0.74	0.99
8468	2020-07-13	69.45	0.48	-0.69	1,810,800	70.15	70.81	69.39	2.02	-1.00	-0.33
8467	2020-07-10	69.93	0.30	0.43	978,400	69.39	70.09	69.36	1.05	0.78	0.31
8466	2020-07-09	69.63	0.34	-0.49	1,564,400	69.76	69.91	68.58	1.91	-0.19	-0.34
8465	2020-07-08	69.97	0.10	-0.14	1,637,200	70.50	70.50	69.13	1.94	-0.75	-0.30
8464	2020-07-07	70.07	0.86	-1.21	2,282,600	69.80	70.73	69.42	1.88	0.39	0.61
8463	2020-07-06	70.93	1.02	1.46	2,743,600	70.92	71.22	69.92	1.83	0.01	-1.59
8462	2020-07-02	69.91	0.42	0.60	1,943,900	70.01	70.59	69.75	1.20	-0.14	1.44
8461	2020-07-01	69.49	0.94	1.37	2,089,900	68.68	69.81	68.63	1.72	1.18	0.75
8460	2020-06-30	68.55	0.61	0.90	2,009,800	68.06	68.96	67.37	2.34	0.72	0.19
8459	2020-06-29	67.94	1.40	2.10	1,509,200	67.23	68.45	66.75	2.53	1.06	0.18
8458	2020-06-26	66.54	1.82	-2.66	3,496,900	68.52	68.88	65.78	4.52	-2.89	1.04
8457	2020-06-25	68.36	0.29	-0.42	1,998,700	68.60	68.86	67.82	1.52	-0.35	0.23
8456	2020-06-24	68.65	2.40	-3.38	1,859,000	70.43	70.65	68.28	3.37	-2.53	-0.07
8455	2020-06-23	71.05	0.15	-0.21	1,733,000	71.48	72.21	70.56	2.31	-0.60	-0.87
8454	2020-06-22	71.20	1.98	-2.71	2,596,100	72.27	72.55	70.93	2.24	-1.48	0.39
8453	2020-06-19	73.18	3.46	4.96	7,312,300	70.63	73.18	69.53	5.17	3.61	-1.24
8452	2020-06-18	69.72	0.11	0.16	2,066,400	69.46	69.96	68.81	1.66	0.37	1.31
8451	2020-06-17	69.61	0.17	0.24	1,885,800	69.86	70.48	69.41	1.53	-0.36	-0.22

CERN Investment Calculator

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

Ticker:

CERN

Date start:

1986-12-05 open

Date end:

2022-06-07 close

Duration:

35 years 193 days

Trading days:

8,949

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1986-12-05 open

1,000.00

Shares bought: 3,764.71

Stock price: 0.27

SELL

Value on 2022-06-07 close

362,240.00

Dividends (7)

1.35%

+4,894.12

Stock growth

98.65%

+356,345.88

NET: +361,240.00

Total ROI: +36,124.00% (362.24x)

Annualised: +18.04% (1.18x)

Dividends ROI: +489.41% (5.89x)

Dividend Yield: +5.12% (1.05x)

Stock price: 94.92

Duration: 35 years 193 days

Trading days: 8,949

SELL

Value on 2022-06-07 close

357,345.88

NET: +356,345.88

ROI: +35,634.59% (357.35x)

Annualised: +17.99% (1.18x)

Stock price: 94.92

Duration: 35 years 193 days

Trading days: 8,949

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

CERN Monthly statistics

This section shows monthly performance of CERN stock.
There are 427 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 June	5	94.99 2022-06-07	94.68 2022-06-01	94.83 2022-06-01	94.92 2022-06-07	0.09	0.17	-0.16
2022 May	21	95.00 2022-05-31	93.56 2022-05-02	93.65 2022-05-02	94.85 2022-05-31	1.28	1.44	-0.10
2022 April	21	93.98 2022-04-22	93.01 2022-04-11	93.67 2022-04-01	93.64 2022-04-29	-0.03	0.33	-0.70
2022 March	23	93.86 2022-03-21	92.95 2022-03-08	93.28 2022-03-01	93.56 2022-03-31	0.30	0.62	-0.35
2022 February	20	93.42 2022-02-25	91.12 2022-02-01	91.18 2022-02-01	93.25 2022-02-28	2.27	2.46	-0.07
2022 January	20	93.17 2022-01-03	90.93 2022-01-26	92.87 2022-01-03	91.20 2022-01-31	-1.80	0.32	-2.09
2021 December	22	93.44 2021-12-30	70.01 2021-12-01	70.89 2021-12-01	92.87 2021-12-31	31.01	31.81	-1.24
2021 November	21	78.26 2021-11-03	70.07 2021-11-30	74.21 2021-11-01	70.45 2021-11-30	-5.07	5.46	-5.58
2021 October	21	75.50 2021-10-29	69.09 2021-10-06	70.84 2021-10-01	74.29 2021-10-29	4.87	6.58	-2.47
2021 September	21	76.66 2021-09-07	70.15 2021-09-30	76.55 2021-09-01	70.52 2021-09-30	-7.88	0.14	-8.36
2021 August	22	82.00 2021-08-04	75.75 2021-08-25	80.06 2021-08-02	76.35 2021-08-31	-4.63	2.42	-5.38
2021 July	21	80.81 2021-07-30	76.07 2021-07-19	78.04 2021-07-01	80.39 2021-07-30	3.01	3.55	-2.52
2021 June	22	81.57 2021-06-11	77.53 2021-06-01	78.40 2021-06-01	78.16 2021-06-30	-0.31	4.04	-1.11
2021 May	20	79.50 2021-05-27	71.82 2021-05-05	75.20 2021-05-03	78.25 2021-05-28	4.06	5.72	-4.49
2021 April	21	76.37 2021-04-22	71.75 2021-04-01	71.98 2021-04-01	75.05 2021-04-30	4.27	6.10	-0.32
2021 March	23	73.43 2021-03-16	67.96 2021-03-04	69.48 2021-03-01	71.88 2021-03-31	3.45	5.69	-2.19
2021 February	19	82.06 2021-02-02	69.12 2021-02-26	80.76 2021-02-01	69.14 2021-02-26	-14.39	1.61	-14.41
2021 January	19	84.20 2021-01-28	76.52 2021-01-06	78.40 2021-01-04	80.11 2021-01-29	2.18	7.40	-2.40
2020 December	22	79.24 2020-12-28	72.15 2020-12-08	75.06 2020-12-01	78.48 2020-12-31	4.56	5.57	-3.88
2020 November	20	77.33 2020-11-09	70.44 2020-11-02	71.00 2020-11-02	74.84 2020-11-30	5.41	8.92	-0.79
2020 October	22	75.24 2020-10-16	68.48 2020-10-29	72.85 2020-10-01	70.09 2020-10-30	-3.79	3.28	-6.00
2020 September	21	76.21 2020-09-03	66.75 2020-09-24	72.88 2020-09-01	72.29 2020-09-30	-0.81	4.57	-8.41
2020 August	21	73.79 2020-08-19	68.23 2020-08-04	69.23 2020-08-03	73.37 2020-08-31	5.98	6.59	-1.44
2020 July	22	73.80 2020-07-29	68.58 2020-07-09	68.68 2020-07-01	69.45 2020-07-31	1.12	7.45	-0.15
2020 June	22	74.04 2020-06-08	65.14 2020-06-15	72.43 2020-06-01	68.55 2020-06-30	-5.36	2.22	-10.06
2020 May	20	72.98 2020-05-29	63.11 2020-05-14	67.81 2020-05-01	72.90 2020-05-29	7.51	7.62	-6.93
2020 April	21	74.88 2020-04-28	59.61 2020-04-02	60.89 2020-04-01	69.39 2020-04-30	13.96	22.98	-2.10
2020 March	22	73.96 2020-03-03	53.08 2020-03-23	69.51 2020-03-02	62.99 2020-03-31	-9.38	6.40	-23.64
2020 February	19	80.90 2020-02-05	67.53 2020-02-28	72.24 2020-02-03	69.27 2020-02-28	-4.11	11.99	-6.52
2020 January	21	76.32 2020-01-22	71.36 2020-01-30	73.45 2020-01-02	71.83 2020-01-31	-2.21	3.91	-2.85
2019 December	21	74.10 2019-12-23	70.19 2019-12-03	71.59 2019-12-02	73.39 2019-12-31	2.51	3.51	-1.96
2019 November	20	72.15 2019-11-27	66.14 2019-11-11	67.39 2019-11-01	71.59 2019-11-29	6.23	7.06	-1.85
2019 October	23	69.04 2019-10-01	65.02 2019-10-08	68.37 2019-10-01	67.12 2019-10-31	-1.83	0.98	-4.90
2019 September	20	69.20 2019-09-12	65.86 2019-09-10	68.30 2019-09-03	68.17 2019-09-30	-0.19	1.32	-3.57
2019 August	22	72.86 2019-08-22	67.57 2019-08-23	71.75 2019-08-01	68.91 2019-08-30	-3.96	1.55	-5.83
2019 July	22	76.47 2019-07-12	70.52 2019-07-25	73.61 2019-07-01	71.65 2019-07-31	-2.66	3.89	-4.20
2019 June	20	73.36 2019-06-28	68.75 2019-06-03	70.00 2019-06-03	73.30 2019-06-28	4.71	4.80	-1.79
2019 May	22	71.00 2019-05-28	66.13 2019-05-01	66.65 2019-05-01	69.97 2019-05-31	4.98	6.53	-0.78
2019 April	21	66.56 2019-04-30	56.52 2019-04-08	57.67 2019-04-01	66.45 2019-04-30	15.22	15.42	-1.99
2019 March	21	58.50 2019-03-21	54.60 2019-03-08	56.42 2019-03-01	57.21 2019-03-29	1.40	3.69	-3.23
2019 February	19	59.19 2019-02-13	54.22 2019-02-28	54.86 2019-02-01	55.95 2019-02-28	1.99	7.89	-1.17
2019 January	21	55.40 2019-01-25	50.51 2019-01-03	51.46 2019-01-02	54.91 2019-01-31	6.70	7.66	-1.85
2018 December	19	59.29 2018-12-03	48.78 2018-12-24	58.35 2018-12-03	52.44 2018-12-31	-10.13	1.61	-16.40
2018 November	21	58.90 2018-11-08	55.72 2018-11-20	57.24 2018-11-01	57.91 2018-11-30	1.17	2.90	-2.66
2018 October	23	65.44 2018-10-05	50.91 2018-10-26	64.70 2018-10-01	57.28 2018-10-31	-11.47	1.14	-21.31
2018 September	19	66.05 2018-09-07	62.84 2018-09-10	64.93 2018-09-04	64.41 2018-09-28	-0.80	1.72	-3.22
2018 August	23	67.57 2018-08-03	61.22 2018-08-01	61.87 2018-08-01	65.11 2018-08-31	5.24	9.21	-1.05
2018 July	21	63.88 2018-07-09	59.49 2018-07-02	59.59 2018-07-02	62.08 2018-07-31	4.18	7.20	-0.17
2018 June	21	62.05 2018-06-15	58.67 2018-06-25	60.11 2018-06-01	59.79 2018-06-29	-0.53	3.23	-2.40
2018 May	22	63.22 2018-05-18	52.05 2018-05-03	58.22 2018-05-01	59.68 2018-05-31	2.51	8.59	-10.60
2018 April	21	59.67 2018-04-30	55.29 2018-04-03	57.48 2018-04-02	58.25 2018-04-30	1.34	3.81	-3.81
2018 March	21	65.28 2018-03-07	56.49 2018-03-23	64.27 2018-03-01	58.00 2018-03-29	-9.76	1.57	-12.11
2018 February	19	69.06 2018-02-01	59.75 2018-02-09	68.89 2018-02-01	64.16 2018-02-28	-6.87	0.25	-13.27
2018 January	21	73.43 2018-01-11	67.54 2018-01-02	67.55 2018-01-02	69.13 2018-01-31	2.34	8.70	-0.01
2017 December	20	70.77 2017-12-01	67.12 2017-12-26	70.34 2017-12-01	67.39 2017-12-29	-4.19	0.61	-4.58
2017 November	21	71.43 2017-11-22	64.24 2017-11-15	67.73 2017-11-01	70.69 2017-11-30	4.37	5.46	-5.15
2017 October	22	73.86 2017-10-13	62.86 2017-10-27	71.35 2017-10-02	67.52 2017-10-31	-5.37	3.52	-11.90
2017 September	20	72.27 2017-09-14	66.91 2017-09-05	67.86 2017-09-01	71.32 2017-09-29	5.10	6.50	-1.40
2017 August	23	67.85 2017-08-31	61.53 2017-08-11	64.48 2017-08-01	67.78 2017-08-31	5.12	5.23	-4.58
2017 July	20	66.98 2017-07-03	62.57 2017-07-27	66.77 2017-07-03	64.37 2017-07-31	-3.59	0.31	-6.29
2017 June	22	69.28 2017-06-05	64.79 2017-06-12	65.50 2017-06-01	66.47 2017-06-30	1.48	5.77	-1.08
2017 May	22	65.81 2017-05-01	63.41 2017-05-04	64.63 2017-05-01	65.35 2017-05-31	1.11	1.83	-1.89
2017 April	19	66.27 2017-04-28	58.09 2017-04-18	58.72 2017-04-03	64.75 2017-04-28	10.27	12.86	-1.07
2017 March	23	59.83 2017-03-29	54.01 2017-03-08	55.48 2017-03-01	58.85 2017-03-31	6.07	7.84	-2.65
2017 February	19	56.59 2017-02-21	51.26 2017-02-13	53.61 2017-02-01	55.04 2017-02-28	2.67	5.56	-4.38
2017 January	20	53.75 2017-01-31	47.09 2017-01-06	47.70 2017-01-03	53.71 2017-01-31	12.60	12.68	-1.28
2016 December	21	50.29 2016-12-15	47.01 2016-12-13	49.30 2016-12-01	47.37 2016-12-30	-3.91	2.01	-4.65
2016 November	21	58.63 2016-11-01	48.04 2016-11-15	58.52 2016-11-01	49.78 2016-11-30	-14.94	0.19	-17.91
2016 October	21	62.53 2016-10-11	57.31 2016-10-28	61.62 2016-10-03	58.58 2016-10-31	-4.93	1.48	-6.99
2016 September	21	65.32 2016-09-02	61.19 2016-09-30	64.75 2016-09-01	61.75 2016-09-30	-4.63	0.88	-5.50
2016 August	23	67.50 2016-08-09	61.37 2016-08-02	62.33 2016-08-01	64.54 2016-08-31	3.55	8.29	-1.54
2016 July	20	62.71 2016-07-29	57.59 2016-07-06	58.48 2016-07-01	62.39 2016-07-29	6.69	7.23	-1.52
2016 June	22	58.74 2016-06-30	53.33 2016-06-27	55.58 2016-06-01	58.60 2016-06-30	5.43	5.69	-4.05
2016 May	21	57.08 2016-05-03	52.84 2016-05-19	56.24 2016-05-02	55.61 2016-05-31	-1.12	1.49	-6.05
2016 April	21	58.89 2016-04-25	52.60 2016-04-01	52.79 2016-04-01	56.14 2016-04-29	6.35	11.56	-0.36
2016 March	22	54.85 2016-03-22	49.59 2016-03-03	51.48 2016-03-01	52.96 2016-03-31	2.87	6.55	-3.67
2016 February	20	59.07 2016-02-04	49.89 2016-02-17	57.38 2016-02-01	51.06 2016-02-29	-11.01	2.95	-13.05
2016 January	19	59.92 2016-01-13	53.91 2016-01-20	59.05 2016-01-04	58.01 2016-01-29	-1.76	1.47	-8.70
2015 December	22	61.96 2015-12-30	58.91 2015-12-04	59.75 2015-12-01	60.17 2015-12-31	0.70	3.70	-1.41
2015 November	20	66.94 2015-11-02	55.82 2015-11-13	66.80 2015-11-02	59.60 2015-11-30	-10.78	0.21	-16.44
2015 October	22	68.31 2015-10-29	58.54 2015-10-02	60.17 2015-10-01	66.29 2015-10-30	10.17	13.53	-2.71
2015 September	21	65.56 2015-09-17	58.01 2015-09-28	60.79 2015-09-01	59.96 2015-09-30	-1.37	7.85	-4.57
2015 August	21	72.06 2015-08-03	57.42 2015-08-24	71.91 2015-08-03	61.76 2015-08-31	-14.11	0.21	-20.15
2015 July	22	75.00 2015-07-29	67.26 2015-07-27	69.39 2015-07-01	71.72 2015-07-31	3.36	8.08	-3.07
2015 June	22	70.66 2015-06-22	65.67 2015-06-09	67.67 2015-06-01	69.06 2015-06-30	2.05	4.42	-2.96
2015 May	20	73.18 2015-05-04	66.92 2015-05-11	72.32 2015-05-01	67.29 2015-05-29	-6.96	1.19	-7.47
2015 April	21	75.72 2015-04-13	71.23 2015-04-17	73.27 2015-04-01	71.81 2015-04-30	-1.99	3.34	-2.78
2015 March	22	74.83 2015-03-20	69.20 2015-03-10	72.16 2015-03-02	73.26 2015-03-31	1.52	3.70	-4.10
2015 February	19	73.24 2015-02-25	65.05 2015-02-02	66.91 2015-02-02	72.06 2015-02-27	7.70	9.46	-2.78
2015 January	20	68.37 2015-01-27	63.19 2015-01-07	64.92 2015-01-02	66.35 2015-01-30	2.20	5.31	-2.66
2014 December	22	66.45 2014-12-29	60.70 2014-12-15	64.48 2014-12-01	64.66 2014-12-31	0.28	3.06	-5.86
2014 November	19	64.75 2014-11-17	62.53 2014-11-10	63.32 2014-11-03	64.40 2014-11-28	1.71	2.26	-1.25
2014 October	23	63.89 2014-10-31	55.75 2014-10-15	59.22 2014-10-01	63.34 2014-10-31	6.96	7.89	-5.86
2014 September	21	60.14 2014-09-30	57.66 2014-09-02	57.92 2014-09-02	59.57 2014-09-30	2.85	3.83	-0.45
2014 August	21	57.68 2014-08-29	53.65 2014-08-06	55.25 2014-08-01	57.66 2014-08-29	4.36	4.40	-2.90
2014 July	22	57.59 2014-07-25	50.30 2014-07-10	51.67 2014-07-01	55.20 2014-07-31	6.83	11.46	-2.65
2014 June	21	54.49 2014-06-03	51.09 2014-06-30	54.22 2014-06-02	51.58 2014-06-30	-4.87	0.50	-5.77
2014 May	21	54.99 2014-05-29	48.87 2014-05-07	51.03 2014-05-01	54.05 2014-05-30	5.92	7.76	-4.23
2014 April	21	56.87 2014-04-01	48.39 2014-04-28	55.91 2014-04-01	51.30 2014-04-30	-8.25	1.72	-13.45
2014 March	21	62.17 2014-03-04	55.75 2014-03-31	60.59 2014-03-03	56.25 2014-03-31	-7.16	2.61	-7.99
2014 February	19	63.07 2014-02-24	51.65 2014-02-05	56.75 2014-02-03	61.37 2014-02-28	8.14	11.14	-8.99
2014 January	21	57.58 2014-01-22	53.64 2014-01-27	55.48 2014-01-02	56.89 2014-01-31	2.54	3.79	-3.32
2013 December	21	58.08 2013-12-02	53.72 2013-12-18	57.59 2013-12-02	55.74 2013-12-31	-3.21	0.85	-6.72
2013 November	20	58.46 2013-11-25	55.59 2013-11-07	56.31 2013-11-01	57.47 2013-11-29	2.06	3.82	-1.28
2013 October	23	59.42 2013-10-22	52.35 2013-10-01	52.52 2013-10-01	56.03 2013-10-31	6.68	13.14	-0.32
2013 September	20	55.07 2013-09-27	45.81 2013-09-06	47.15 2013-09-03	52.55 2013-09-30	11.45	16.80	-2.84
2013 August	22	50.42 2013-08-02	45.86 2013-08-30	49.30 2013-08-01	46.06 2013-08-30	-6.57	2.27	-6.98
2013 July	22	50.85 2013-07-24	47.34 2013-07-10	48.50 2013-07-01	49.00 2013-07-31	1.03	4.85	-2.39
2013 June	20	50.00 2013-06-07	46.51 2013-06-24	49.19 2013-06-03	48.04 2013-06-28	-2.34	1.65	-5.45
2013 May	22	49.45 2013-05-31	46.74 2013-05-09	48.03 2013-05-01	49.08 2013-05-31	2.19	2.96	-2.69
2013 April	22	48.76 2013-04-26	45.27 2013-04-19	47.49 2013-04-01	48.38 2013-04-30	1.87	2.67	-4.67
2013 March	20	47.46 2013-03-28	43.52 2013-03-01	43.84 2013-03-01	47.37 2013-03-28	8.05	8.26	-0.73
2013 February	19	44.46 2013-02-19	41.19 2013-02-04	41.53 2013-02-01	43.73 2013-02-28	5.30	7.06	-0.82
2013 January	21	42.29 2013-01-30	39.36 2013-01-16	39.40 2013-01-02	41.28 2013-01-31	4.77	7.34	-0.10
2012 December	20	40.58 2012-12-11	37.63 2012-12-27	38.82 2012-12-03	38.76 2012-12-31	-0.15	4.53	-3.07
2012 November	21	40.63 2012-11-06	37.40 2012-11-15	38.02 2012-11-01	38.61 2012-11-30	1.55	6.86	-1.63
2012 October	21	39.98 2012-10-04	33.82 2012-10-25	38.92 2012-10-01	38.10 2012-10-31	-2.11	2.72	-13.10
2012 September	19	39.04 2012-09-28	35.17 2012-09-18	36.47 2012-09-04	38.70 2012-09-28	6.11	7.05	-3.56
2012 August	23	37.66 2012-08-01	35.19 2012-08-13	37.26 2012-08-01	36.57 2012-08-31	-1.85	1.07	-5.56
2012 July	21	41.99 2012-07-10	36.13 2012-07-30	41.67 2012-07-02	36.96 2012-07-31	-11.30	0.77	-13.29
2012 June	21	44.16 2012-06-19	37.79 2012-06-01	38.49 2012-06-01	41.33 2012-06-29	7.38	14.73	-1.82
2012 May	22	42.05 2012-05-01	38.11 2012-05-18	40.37 2012-05-01	38.98 2012-05-31	-3.44	4.16	-5.60
2012 April	20	40.74 2012-04-30	35.84 2012-04-26	38.06 2012-04-02	40.56 2012-04-30	6.57	7.04	-5.83
2012 March	22	39.26 2012-03-26	37.00 2012-03-01	37.20 2012-03-01	38.08 2012-03-30	2.37	5.54	-0.54
2012 February	20	37.75 2012-02-28	30.40 2012-02-01	30.65 2012-02-01	36.92 2012-02-29	20.46	23.16	-0.82
2012 January	20	32.08 2012-01-03	29.68 2012-01-26	31.31 2012-01-03	30.45 2012-01-31	-2.75	2.46	-5.21
2011 December	21	31.29 2011-12-02	27.84 2011-12-15	30.62 2011-12-01	30.63 2011-12-30	0.03	2.19	-9.08
2011 November	21	33.04 2011-11-11	28.30 2011-11-23	31.05 2011-11-01	30.49 2011-11-30	-1.80	6.41	-8.86
2011 October	21	35.14 2011-10-12	29.91 2011-10-28	33.94 2011-10-03	31.72 2011-10-31	-6.54	3.54	-11.87
2011 September	21	37.20 2011-09-27	30.54 2011-09-06	32.90 2011-09-01	34.26 2011-09-30	4.13	13.07	-7.17
2011 August	23	33.97 2011-08-31	26.97 2011-08-09	33.57 2011-08-01	32.98 2011-08-31	-1.76	1.19	-19.66
2011 July	20	34.06 2011-07-29	30.34 2011-07-18	30.68 2011-07-01	33.24 2011-07-29	8.34	11.02	-1.11
2011 June	22	31.25 2011-06-01	28.70 2011-06-23	29.97 2011-06-01	30.56 2011-06-30	1.97	4.27	-4.24
2011 May	21	31.48 2011-05-19	29.17 2011-05-17	30.05 2011-05-02	30.03 2011-05-31	-0.07	4.76	-2.93
2011 April	20	31.19 2011-04-29	27.06 2011-04-08	27.99 2011-04-01	30.05 2011-04-29	7.36	11.43	-3.32
2011 March	23	27.93 2011-03-31	24.97 2011-03-01	25.37 2011-03-01	27.80 2011-03-31	9.58	10.09	-1.58
2011 February	19	25.50 2011-02-09	23.93 2011-02-23	24.77 2011-02-01	25.11 2011-02-28	1.37	2.95	-3.39
2011 January	20	24.75 2011-01-31	23.01 2011-01-05	23.82 2011-01-03	24.71 2011-01-31	3.74	3.90	-3.40
2010 December	22	24.44 2010-12-17	22.20 2010-12-01	22.20 2010-12-01	23.68 2010-12-31	6.67	10.09	0.00
2010 November	21	22.39 2010-11-24	21.11 2010-11-16	21.94 2010-11-01	21.97 2010-11-30	0.14	2.05	-3.78
2010 October	21	22.12 2010-10-25	20.87 2010-10-01	21.22 2010-10-01	21.96 2010-10-29	3.49	4.24	-1.65
2010 September	21	21.17 2010-09-30	18.38 2010-09-01	18.54 2010-09-01	21.00 2010-09-30	13.27	14.19	-0.86
2010 August	22	19.80 2010-08-02	18.11 2010-08-24	19.62 2010-08-02	18.21 2010-08-31	-7.19	0.92	-7.70
2010 July	21	20.47 2010-07-13	18.01 2010-07-21	18.93 2010-07-01	19.36 2010-07-30	2.27	8.14	-4.86
2010 June	22	21.17 2010-06-03	18.83 2010-06-24	20.81 2010-06-01	18.97 2010-06-30	-8.84	1.73	-9.51
2010 May	20	21.76 2010-05-03	18.71 2010-05-06	21.40 2010-05-03	20.93 2010-05-28	-2.20	1.68	-12.57
2010 April	21	23.24 2010-04-26	20.93 2010-04-08	21.32 2010-04-01	21.19 2010-04-30	-0.61	9.01	-1.83
2010 March	23	22.39 2010-03-19	20.59 2010-03-05	20.90 2010-03-01	21.23 2010-03-31	1.58	7.13	-1.48
2010 February	19	20.99 2010-02-26	18.60 2010-02-01	19.01 2010-02-01	20.74 2010-02-26	9.10	10.42	-2.16
2010 January	19	22.87 2010-01-06	18.91 2010-01-29	20.94 2010-01-04	18.92 2010-01-29	-9.65	9.22	-9.69
2009 December	22	21.22 2009-12-28	18.29 2009-12-09	19.01 2009-12-01	20.61 2009-12-31	8.42	11.63	-3.79
2009 November	20	20.23 2009-11-16	18.41 2009-11-27	19.19 2009-11-02	18.82 2009-11-30	-1.93	5.42	-4.06
2009 October	22	21.49 2009-10-14	17.63 2009-10-02	18.66 2009-10-01	19.01 2009-10-30	1.88	15.17	-5.52
2009 September	21	18.85 2009-09-22	15.25 2009-09-01	15.42 2009-09-01	18.70 2009-09-30	21.27	22.24	-1.10
2009 August	21	16.64 2009-08-06	15.25 2009-08-19	16.43 2009-08-03	15.43 2009-08-31	-6.09	1.28	-7.18
2009 July	22	16.56 2009-07-30	14.11 2009-07-07	15.66 2009-07-01	16.27 2009-07-31	3.90	5.75	-9.90
2009 June	22	16.14 2009-06-29	14.10 2009-06-23	14.69 2009-06-01	15.57 2009-06-30	5.99	9.87	-4.02
2009 May	20	15.00 2009-05-28	13.12 2009-05-01	13.56 2009-05-01	14.57 2009-05-29	7.45	10.62	-3.24
2009 April	21	13.68 2009-04-30	10.40 2009-04-02	10.92 2009-04-01	13.45 2009-04-30	23.17	25.27	-4.76
2009 March	22	11.84 2009-03-26	8.63 2009-03-05	9.07 2009-03-02	10.99 2009-03-31	21.17	30.54	-4.85
2009 February	19	9.82 2009-02-18	8.35 2009-02-02	8.37 2009-02-02	9.15 2009-02-27	9.32	17.32	-0.24
2009 January	20	10.34 2009-01-20	8.35 2009-01-30	9.65 2009-01-02	8.43 2009-01-30	-12.64	7.15	-13.47
2008 December	22	9.88 2008-12-18	8.02 2008-12-02	8.57 2008-12-01	9.61 2008-12-31	12.14	15.29	-6.42
2008 November	19	10.14 2008-11-11	7.59 2008-11-21	9.37 2008-11-03	9.00 2008-11-28	-3.95	8.22	-19.00
2008 October	23	11.26 2008-10-01	7.76 2008-10-24	11.14 2008-10-01	9.31 2008-10-31	-16.43	1.08	-30.34
2008 September	21	12.50 2008-09-19	10.80 2008-09-29	11.64 2008-09-02	11.16 2008-09-30	-4.12	7.39	-7.22
2008 August	21	12.05 2008-08-15	10.91 2008-08-01	11.21 2008-08-01	11.51 2008-08-29	2.68	7.49	-2.68
2008 July	22	12.04 2008-07-23	10.63 2008-07-08	11.25 2008-07-01	11.17 2008-07-31	-0.71	7.02	-5.51
2008 June	21	12.19 2008-06-19	11.20 2008-06-02	11.35 2008-06-02	11.30 2008-06-30	-0.44	7.40	-1.32
2008 May	21	12.16 2008-05-16	11.06 2008-05-29	11.53 2008-05-01	11.34 2008-05-30	-1.65	5.46	-4.08
2008 April	22	11.88 2008-04-30	9.15 2008-04-02	9.31 2008-04-01	11.57 2008-04-30	24.27	27.60	-1.72
2008 March	20	11.28 2008-03-05	9.28 2008-03-31	10.89 2008-03-03	9.32 2008-03-31	-14.42	3.58	-14.78
2008 February	20	12.47 2008-02-01	10.82 2008-02-29	12.40 2008-02-01	10.86 2008-02-29	-12.42	0.56	-12.74
2008 January	21	14.95 2008-01-10	12.59 2008-01-22	14.02 2008-01-02	13.10 2008-01-31	-6.56	6.63	-10.20
2007 December	20	14.98 2007-12-03	13.84 2007-12-18	14.83 2007-12-03	14.10 2007-12-31	-4.92	1.01	-6.68
2007 November	21	15.07 2007-11-30	13.38 2007-11-12	14.86 2007-11-01	14.94 2007-11-30	0.54	1.41	-9.96
2007 October	23	16.48 2007-10-18	14.32 2007-10-25	15.04 2007-10-01	14.89 2007-10-31	-1.00	9.57	-4.79
2007 September	19	15.34 2007-09-26	13.63 2007-09-10	14.18 2007-09-04	14.95 2007-09-28	5.43	8.18	-3.88
2007 August	23	16.54 2007-08-09	13.13 2007-08-01	13.34 2007-08-01	14.26 2007-08-31	6.90	23.99	-1.57
2007 July	21	14.75 2007-07-09	13.08 2007-07-25	13.86 2007-07-02	13.22 2007-07-31	-4.62	6.42	-5.63
2007 June	21	14.37 2007-06-01	13.54 2007-06-13	14.25 2007-06-01	13.87 2007-06-29	-2.67	0.84	-4.98
2007 May	22	15.11 2007-05-22	13.05 2007-05-01	13.29 2007-05-01	14.20 2007-05-31	6.85	13.69	-1.81
2007 April	20	14.35 2007-04-05	13.29 2007-04-30	13.59 2007-04-02	13.31 2007-04-30	-2.06	5.59	-2.21
2007 March	22	14.06 2007-03-28	12.44 2007-03-05	12.82 2007-03-01	13.61 2007-03-30	6.16	9.67	-2.96
2007 February	19	13.62 2007-02-26	11.16 2007-02-01	11.22 2007-02-01	13.03 2007-02-28	16.13	21.39	-0.53
2007 January	20	11.75 2007-01-12	11.03 2007-01-11	11.42 2007-01-03	11.23 2007-01-31	-1.66	2.89	-3.42
2006 December	20	12.24 2006-12-07	11.32 2006-12-29	12.04 2006-12-01	11.38 2006-12-29	-5.48	1.66	-5.98
2006 November	21	12.65 2006-11-07	11.75 2006-11-02	12.08 2006-11-01	12.01 2006-11-30	-0.58	4.72	-2.73
2006 October	22	12.19 2006-10-31	11.03 2006-10-03	11.32 2006-10-02	12.08 2006-10-31	6.71	7.69	-2.56
2006 September	20	11.94 2006-09-13	11.13 2006-09-07	11.52 2006-09-01	11.35 2006-09-29	-1.48	3.65	-3.39
2006 August	23	11.81 2006-08-31	9.88 2006-08-01	10.03 2006-08-01	11.52 2006-08-31	14.86	17.75	-1.50
2006 July	20	10.18 2006-07-31	8.13 2006-07-14	9.27 2006-07-03	10.12 2006-07-31	9.17	9.82	-12.30
2006 June	22	9.93 2006-06-02	8.71 2006-06-08	9.53 2006-06-01	9.28 2006-06-30	-2.62	4.20	-8.60
2006 May	22	10.43 2006-05-08	8.68 2006-05-24	9.88 2006-05-01	9.50 2006-05-31	-3.85	5.57	-12.15
2006 April	19	12.00 2006-04-03	9.58 2006-04-28	11.92 2006-04-03	9.91 2006-04-28	-16.86	0.67	-19.63
2006 March	23	11.90 2006-03-31	10.40 2006-03-01	10.40 2006-03-01	11.86 2006-03-31	14.04	14.42	0.00
2006 February	19	12.14 2006-02-02	10.08 2006-02-06	11.19 2006-02-01	10.41 2006-02-28	-6.97	8.49	-9.92
2006 January	20	12.35 2006-01-09	10.83 2006-01-26	11.41 2006-01-03	11.25 2006-01-31	-1.40	8.24	-5.08
2005 December	21	12.27 2005-12-02	10.47 2005-12-16	12.12 2005-12-01	11.36 2005-12-30	-6.27	1.24	-13.61
2005 November	21	12.31 2005-11-25	10.42 2005-11-01	10.56 2005-11-01	12.05 2005-11-30	14.11	16.57	-1.33
2005 October	21	11.16 2005-10-18	10.19 2005-10-06	10.81 2005-10-03	10.56 2005-10-31	-2.31	3.24	-5.74
2005 September	21	10.93 2005-09-30	9.71 2005-09-01	9.83 2005-09-01	10.87 2005-09-30	10.58	11.19	-1.22
2005 August	23	10.02 2005-08-11	9.38 2005-08-01	9.38 2005-08-01	9.85 2005-08-31	5.01	6.82	0.00
2005 July	20	9.54 2005-07-25	8.41 2005-07-01	8.54 2005-07-01	9.43 2005-07-29	10.42	11.71	-1.52
2005 June	22	8.69 2005-06-30	7.72 2005-06-15	8.24 2005-06-01	8.50 2005-06-30	3.16	5.46	-6.31
2005 May	21	8.31 2005-05-27	7.22 2005-05-02	7.22 2005-05-02	8.17 2005-05-31	13.16	15.10	0.00
2005 April	21	7.57 2005-04-22	6.42 2005-04-04	6.56 2005-04-01	7.26 2005-04-29	10.67	15.40	-2.13
2005 March	22	6.68 2005-03-03	6.22 2005-03-17	6.52 2005-03-01	6.56 2005-03-31	0.61	2.45	-4.60
2005 February	19	6.65 2005-02-04	6.09 2005-02-23	6.21 2005-02-01	6.51 2005-02-28	4.83	7.09	-1.93
2005 January	20	6.69 2005-01-03	5.90 2005-01-13	6.65 2005-01-03	6.22 2005-01-31	-6.47	0.60	-11.28
2004 December	22	6.74 2004-12-01	6.37 2004-12-10	6.61 2004-12-01	6.65 2004-12-31	0.61	1.97	-3.63
2004 November	21	6.69 2004-11-24	5.61 2004-11-01	5.64 2004-11-01	6.59 2004-11-30	16.84	18.62	-0.53
2004 October	21	5.87 2004-10-19	5.40 2004-10-21	5.44 2004-10-01	5.64 2004-10-29	3.68	7.90	-0.74
2004 September	21	5.86 2004-09-14	5.29 2004-09-27	5.46 2004-09-01	5.41 2004-09-30	-0.92	7.33	-3.11
2004 August	22	5.99 2004-08-04	5.38 2004-08-16	5.65 2004-08-02	5.48 2004-08-31	-3.01	6.02	-4.78
2004 July	21	5.72 2004-07-27	5.12 2004-07-19	5.57 2004-07-01	5.63 2004-07-30	1.08	2.69	-8.08
2004 June	21	5.73 2004-06-29	5.21 2004-06-04	5.31 2004-06-01	5.57 2004-06-30	4.90	7.91	-1.88
2004 May	20	5.48 2004-05-05	4.95 2004-05-21	5.36 2004-05-03	5.35 2004-05-28	-0.19	2.24	-7.65
2004 April	21	5.93 2004-04-12	5.32 2004-04-30	5.65 2004-04-01	5.35 2004-04-30	-5.31	4.96	-5.84
2004 March	23	6.10 2004-03-08	5.31 2004-03-24	5.63 2004-03-01	5.64 2004-03-31	0.18	8.35	-5.68
2004 February	19	5.84 2004-02-09	4.78 2004-02-04	4.94 2004-02-02	5.60 2004-02-27	13.36	18.22	-3.24
2004 January	20	5.09 2004-01-28	4.48 2004-01-26	4.73 2004-01-02	4.90 2004-01-30	3.59	7.61	-5.29
2003 December	22	5.76 2003-12-01	4.39 2003-12-23	5.60 2003-12-01	4.73 2003-12-31	-15.54	2.86	-21.61
2003 November	19	5.81 2003-11-25	5.07 2003-11-19	5.30 2003-11-03	5.58 2003-11-28	5.28	9.62	-4.34
2003 October	23	5.49 2003-10-30	3.76 2003-10-01	3.86 2003-10-01	5.30 2003-10-31	37.31	42.23	-2.59
2003 September	21	4.81 2003-09-19	3.82 2003-09-30	4.40 2003-09-02	3.86 2003-09-30	-12.27	9.32	-13.18
2003 August	21	4.47 2003-08-28	3.64 2003-08-12	3.96 2003-08-01	4.41 2003-08-29	11.36	12.88	-8.08
2003 July	22	4.07 2003-07-31	2.43 2003-07-07	2.85 2003-07-01	3.96 2003-07-31	38.95	42.81	-14.74
2003 June	21	3.27 2003-06-17	2.55 2003-06-10	2.65 2003-06-02	2.85 2003-06-30	7.55	23.40	-3.77
2003 May	21	2.81 2003-05-07	2.45 2003-05-21	2.50 2003-05-01	2.64 2003-05-30	5.60	12.40	-2.00
2003 April	21	4.05 2003-04-02	2.05 2003-04-08	4.02 2003-04-01	2.50 2003-04-30	-37.81	0.75	-49.00
2003 March	21	4.34 2003-03-18	3.92 2003-03-07	4.16 2003-03-03	4.05 2003-03-31	-2.64	4.33	-5.77
2003 February	19	4.65 2003-02-03	4.02 2003-02-14	4.63 2003-02-03	4.15 2003-02-28	-10.37	0.43	-13.17
2003 January	21	4.88 2003-01-07	3.91 2003-01-02	3.91 2003-01-02	4.61 2003-01-31	17.90	24.81	0.00
2002 December	21	4.25 2002-12-02	3.51 2002-12-13	4.16 2002-12-02	3.91 2002-12-31	-6.01	2.16	-15.63
2002 November	20	4.83 2002-11-04	3.77 2002-11-18	4.44 2002-11-01	4.11 2002-11-29	-7.43	8.78	-15.09
2002 October	23	4.93 2002-10-21	3.42 2002-10-07	4.42 2002-10-01	4.45 2002-10-31	0.68	11.54	-22.62
2002 September	20	4.95 2002-09-11	4.38 2002-09-30	4.67 2002-09-03	4.40 2002-09-30	-5.78	6.00	-6.21
2002 August	22	5.45 2002-08-01	4.45 2002-08-12	5.45 2002-08-01	4.67 2002-08-30	-14.31	0.00	-18.35
2002 July	22	6.04 2002-07-01	4.57 2002-07-24	5.95 2002-07-01	5.43 2002-07-31	-8.74	1.51	-23.19
2002 June	20	6.87 2002-06-03	5.56 2002-06-28	6.78 2002-06-03	5.98 2002-06-28	-11.80	1.33	-17.99
2002 May	22	7.13 2002-05-14	6.35 2002-05-29	6.63 2002-05-01	6.80 2002-05-31	2.56	7.54	-4.22
2002 April	22	6.86 2002-04-24	5.71 2002-04-08	5.99 2002-04-01	6.64 2002-04-30	10.85	14.52	-4.67
2002 March	20	6.34 2002-03-20	5.26 2002-03-14	5.44 2002-03-01	5.96 2002-03-28	9.56	16.54	-3.31
2002 February	19	6.19 2002-02-14	5.30 2002-02-22	6.03 2002-02-01	5.43 2002-02-28	-9.95	2.65	-12.11
2002 January	21	6.63 2002-01-24	5.85 2002-01-09	6.30 2002-01-02	6.05 2002-01-31	-3.97	5.24	-7.14
2001 December	20	6.99 2001-12-06	5.99 2001-12-14	6.61 2001-12-03	6.24 2001-12-31	-5.60	5.75	-9.38
2001 November	21	7.31 2001-11-15	6.44 2001-11-08	6.72 2001-11-01	6.61 2001-11-30	-1.64	8.78	-4.17
2001 October	23	7.50 2001-10-24	5.63 2001-10-01	6.05 2001-10-01	6.72 2001-10-31	11.07	23.97	-6.94
2001 September	15	6.40 2001-09-10	4.70 2001-09-21	6.13 2001-09-04	6.19 2001-09-28	0.98	4.40	-23.33
2001 August	23	7.08 2001-08-08	5.94 2001-08-30	7.04 2001-08-01	6.06 2001-08-31	-13.92	0.57	-15.63
2001 July	21	7.17 2001-07-31	4.66 2001-07-11	5.29 2001-07-02	7.04 2001-07-31	33.08	35.54	-11.91
2001 June	21	6.19 2001-06-13	5.14 2001-06-04	5.25 2001-06-01	5.25 2001-06-29	0.00	17.90	-2.10
2001 May	22	5.79 2001-05-22	4.89 2001-05-16	5.67 2001-05-01	5.24 2001-05-31	-7.58	2.12	-13.76
2001 April	20	5.78 2001-04-30	3.50 2001-04-03	4.30 2001-04-02	5.63 2001-04-30	30.93	34.42	-18.60
2001 March	22	6.14 2001-03-02	3.85 2001-03-23	5.88 2001-03-01	4.28 2001-03-30	-27.21	4.42	-34.52
2001 February	19	7.69 2001-02-15	6.21 2001-02-01	6.75 2001-02-01	6.40 2001-02-28	-5.19	13.93	-8.00
2001 January	21	7.16 2001-01-16	4.88 2001-01-02	5.72 2001-01-02	6.04 2001-01-31	5.59	25.17	-14.69
2000 December	20	8.05 2000-12-06	5.30 2000-12-21	6.13 2000-12-01	5.78 2000-12-29	-5.71	31.32	-13.54
2000 November	21	8.11 2000-11-01	5.71 2000-11-22	7.71 2000-11-01	6.11 2000-11-30	-20.75	5.19	-25.94
2000 October	22	7.82 2000-10-25	5.06 2000-10-12	5.80 2000-10-02	7.74 2000-10-31	33.45	34.83	-12.76
2000 September	20	6.00 2000-09-28	4.48 2000-09-22	4.80 2000-09-01	5.80 2000-09-29	20.83	25.00	-6.67
2000 August	23	5.03 2000-08-31	4.21 2000-08-01	4.35 2000-08-01	4.76 2000-08-31	9.43	15.63	-3.22
2000 July	20	4.40 2000-07-31	3.29 2000-07-05	3.39 2000-07-03	4.38 2000-07-31	29.20	29.79	-2.95
2000 June	22	3.69 2000-06-26	2.85 2000-06-01	2.92 2000-06-01	3.41 2000-06-30	16.78	26.37	-2.40
2000 May	22	3.38 2000-05-01	2.63 2000-05-24	2.94 2000-05-01	2.85 2000-05-31	-3.06	14.97	-10.54
2000 April	19	4.02 2000-04-07	2.47 2000-04-28	3.37 2000-04-03	2.76 2000-04-28	-18.10	19.29	-26.71
2000 March	23	5.11 2000-03-03	3.12 2000-03-30	4.45 2000-03-01	3.38 2000-03-31	-24.04	14.83	-29.89
2000 February	20	4.47 2000-02-29	2.48 2000-02-01	2.50 2000-02-01	4.43 2000-02-29	77.20	78.80	-0.80
2000 January	20	3.03 2000-01-14	2.23 2000-01-27	2.46 2000-01-03	2.48 2000-01-31	0.81	23.17	-9.35
1999 December	22	2.73 1999-12-20	2.28 1999-12-08	2.36 1999-12-01	2.46 1999-12-31	4.24	15.68	-3.39
1999 November	21	2.59 1999-11-22	1.85 1999-11-01	1.86 1999-11-01	2.38 1999-11-30	27.96	39.25	-0.54
1999 October	21	1.95 1999-10-08	1.52 1999-10-21	1.89 1999-10-01	1.87 1999-10-29	-1.06	3.17	-19.58
1999 September	21	2.08 1999-09-01	1.75 1999-09-27	2.07 1999-09-01	1.91 1999-09-30	-7.73	0.48	-15.46
1999 August	22	2.17 1999-08-17	1.91 1999-08-05	2.09 1999-08-02	2.08 1999-08-31	-0.48	3.83	-8.61
1999 July	21	2.63 1999-07-01	2.03 1999-07-28	2.60 1999-07-01	2.09 1999-07-30	-19.62	1.15	-21.92
1999 June	22	2.64 1999-06-08	2.13 1999-06-22	2.52 1999-06-01	2.62 1999-06-30	3.97	4.76	-15.48
1999 May	20	2.97 1999-05-21	1.88 1999-05-12	2.17 1999-05-03	2.52 1999-05-28	16.13	36.87	-13.36
1999 April	21	2.20 1999-04-30	1.26 1999-04-09	2.03 1999-04-01	2.13 1999-04-30	4.93	8.37	-37.93
1999 March	23	2.19 1999-03-26	1.59 1999-03-17	1.81 1999-03-01	2.01 1999-03-31	11.05	20.99	-12.15
1999 February	19	3.15 1999-02-03	1.70 1999-02-23	3.00 1999-02-01	1.77 1999-02-26	-41.00	5.00	-43.33
1999 January	19	3.57 1999-01-04	2.73 1999-01-08	3.34 1999-01-04	3.05 1999-01-29	-8.68	6.89	-18.26
1998 December	22	3.44 1998-12-31	2.89 1998-12-04	3.25 1998-12-01	3.34 1998-12-31	2.77	5.85	-11.08
1998 November	20	3.44 1998-11-20	2.47 1998-11-03	2.88 1998-11-02	3.28 1998-11-30	13.89	19.44	-14.24
1998 October	22	3.23 1998-10-01	2.45 1998-10-20	3.20 1998-10-01	2.80 1998-10-30	-12.50	0.94	-23.44
1998 September	21	3.77 1998-09-24	2.63 1998-09-01	2.77 1998-09-01	3.35 1998-09-30	20.94	36.10	-5.05
1998 August	21	3.67 1998-08-19	2.75 1998-08-31	3.56 1998-08-03	2.76 1998-08-31	-22.47	3.09	-22.75
1998 July	22	3.98 1998-07-23	3.34 1998-07-08	3.56 1998-07-01	3.55 1998-07-31	-0.28	11.80	-6.18
1998 June	22	3.57 1998-06-30	3.08 1998-06-02	3.19 1998-06-01	3.54 1998-06-30	10.97	11.91	-3.45
1998 May	20	3.77 1998-05-04	3.19 1998-05-29	3.70 1998-05-01	3.20 1998-05-29	-13.51	1.89	-13.78
1998 April	21	3.88 1998-04-23	2.56 1998-04-15	2.66 1998-04-01	3.73 1998-04-30	40.23	45.86	-3.76
1998 March	22	3.03 1998-03-11	2.53 1998-03-03	2.59 1998-03-02	2.68 1998-03-31	3.47	16.99	-2.32
1998 February	19	3.03 1998-02-04	2.36 1998-02-18	2.72 1998-02-02	2.58 1998-02-27	-5.15	11.40	-13.24
1998 January	20	3.09 1998-01-07	2.31 1998-01-12	2.69 1998-01-02	2.60 1998-01-30	-3.35	14.87	-14.13
1997 December	22	3.09 1997-12-10	2.50 1997-12-24	3.03 1997-12-01	2.64 1997-12-31	-12.87	1.98	-17.49
1997 November	19	3.25 1997-11-03	2.67 1997-11-07	3.09 1997-11-03	3.01 1997-11-28	-2.59	5.18	-13.59
1997 October	23	3.92 1997-10-21	2.89 1997-10-02	3.01 1997-10-01	3.03 1997-10-31	0.66	30.23	-3.99
1997 September	21	4.00 1997-09-12	2.66 1997-09-23	3.66 1997-09-02	2.99 1997-09-30	-18.31	9.29	-27.32
1997 August	21	3.94 1997-08-14	3.31 1997-08-12	3.73 1997-08-01	3.69 1997-08-29	-1.07	5.63	-11.26
1997 July	22	4.14 1997-07-28	2.56 1997-07-14	2.63 1997-07-01	3.75 1997-07-31	42.59	57.41	-2.66
1997 June	21	2.80 1997-06-27	2.41 1997-06-05	2.47 1997-06-02	2.63 1997-06-30	6.48	13.36	-2.43
1997 May	21	2.56 1997-05-07	2.00 1997-05-01	2.00 1997-05-01	2.44 1997-05-30	22.00	28.00	0.00
1997 April	22	2.03 1997-04-17	1.45 1997-04-04	1.64 1997-04-01	2.02 1997-04-30	23.17	23.78	-11.59
1997 March	20	1.94 1997-03-10	1.61 1997-03-31	1.86 1997-03-03	1.64 1997-03-31	-11.83	4.30	-13.44
1997 February	19	2.03 1997-02-06	1.83 1997-02-12	1.88 1997-02-03	1.91 1997-02-28	1.60	7.98	-2.66
1997 January	22	2.06 1997-01-13	1.72 1997-01-29	1.91 1997-01-02	1.91 1997-01-31	0.00	7.85	-9.95
1996 December	21	1.97 1996-12-27	1.61 1996-12-06	1.84 1996-12-02	1.94 1996-12-31	5.43	7.07	-12.50
1996 November	20	1.98 1996-11-25	1.31 1996-11-19	1.52 1996-11-01	1.86 1996-11-29	22.37	30.26	-13.82
1996 October	23	1.94 1996-10-07	1.47 1996-10-31	1.94 1996-10-01	1.52 1996-10-31	-21.65	0.00	-24.23
1996 September	20	2.16 1996-09-17	1.69 1996-09-03	1.75 1996-09-03	1.94 1996-09-30	10.86	23.43	-3.43
1996 August	22	1.83 1996-08-28	1.45 1996-08-21	1.64 1996-08-01	1.75 1996-08-30	6.71	11.59	-11.59
1996 July	22	2.73 1996-07-01	1.50 1996-07-18	2.67 1996-07-01	1.64 1996-07-31	-38.58	2.25	-43.82
1996 June	20	3.22 1996-06-04	2.47 1996-06-27	3.13 1996-06-03	2.67 1996-06-28	-14.70	2.88	-21.09
1996 May	22	3.19 1996-05-31	2.44 1996-05-03	2.53 1996-05-01	3.13 1996-05-31	23.72	26.09	-3.56
1996 April	21	3.13 1996-04-17	2.22 1996-04-18	2.91 1996-04-01	2.58 1996-04-30	-11.34	7.56	-23.71
1996 March	21	3.31 1996-03-25	2.81 1996-03-28	3.00 1996-03-01	2.91 1996-03-29	-3.00	10.33	-6.33
1996 February	20	3.34 1996-02-12	2.78 1996-02-08	2.88 1996-02-01	2.94 1996-02-29	2.08	15.97	-3.47
1996 January	22	3.06 1996-01-26	2.16 1996-01-12	2.53 1996-01-02	2.86 1996-01-31	13.04	20.95	-14.62
1995 December	20	3.38 1995-12-05	2.50 1995-12-12	3.28 1995-12-01	2.56 1995-12-29	-21.95	3.05	-23.78
1995 November	21	3.78 1995-11-09	2.91 1995-11-17	3.25 1995-11-01	3.33 1995-11-30	2.46	16.31	-10.46
1995 October	22	4.28 1995-10-03	2.78 1995-10-18	4.28 1995-10-02	3.31 1995-10-31	-22.66	0.00	-35.05
1995 September	20	4.47 1995-09-08	3.88 1995-09-22	4.25 1995-09-01	4.28 1995-09-29	0.71	5.18	-8.71
1995 August	23	4.50 1995-08-23	3.72 1995-08-03	3.91 1995-08-01	4.28 1995-08-31	9.46	15.09	-4.86
1995 July	20	4.44 1995-07-18	3.78 1995-07-03	3.78 1995-07-03	3.85 1995-07-31	1.85	17.46	0.00
1995 June	22	4.11 1995-06-20	3.56 1995-06-01	3.64 1995-06-01	3.83 1995-06-30	5.22	12.91	-2.20
1995 May	22	3.67 1995-05-22	3.19 1995-05-05	3.31 1995-05-01	3.56 1995-05-31	7.55	10.88	-3.63
1995 April	19	3.33 1995-04-28	2.63 1995-04-06	2.97 1995-04-03	3.32 1995-04-28	11.78	12.12	-11.45
1995 March	23	3.11 1995-03-27	2.75 1995-03-22	2.95 1995-03-01	3.03 1995-03-31	2.71	5.42	-6.78
1995 February	19	3.08 1995-02-08	2.72 1995-02-01	2.83 1995-02-01	2.90 1995-02-28	2.47	8.83	-3.89
1995 January	21	3.00 1995-01-18	2.61 1995-01-03	2.75 1995-01-03	2.83 1995-01-31	2.91	9.09	-5.09
1994 December	21	2.83 1994-12-27	2.33 1994-12-09	2.48 1994-12-01	2.76 1994-12-30	11.29	14.11	-6.05
1994 November	21	2.66 1994-11-03	2.38 1994-11-23	2.53 1994-11-01	2.48 1994-11-30	-1.98	5.14	-5.93
1994 October	21	2.81 1994-10-12	2.41 1994-10-20	2.56 1994-10-03	2.55 1994-10-31	-0.39	9.77	-5.86
1994 September	21	2.72 1994-09-13	2.22 1994-09-27	2.56 1994-09-01	2.55 1994-09-30	-0.39	6.25	-13.28
1994 August	23	2.67 1994-08-29	2.09 1994-08-03	2.23 1994-08-01	2.61 1994-08-31	17.04	19.73	-6.28
1994 July	20	2.30 1994-07-28	1.55 1994-07-20	1.73 1994-07-01	2.25 1994-07-29	30.06	32.95	-10.40
1994 June	22	1.94 1994-06-06	1.69 1994-06-30	1.77 1994-06-01	1.73 1994-06-30	-2.26	9.60	-4.52
1994 May	21	2.02 1994-05-20	1.67 1994-05-27	1.94 1994-05-02	1.73 1994-05-31	-10.82	4.12	-13.92
1994 April	19	2.81 1994-04-08	1.47 1994-04-21	2.47 1994-04-04	1.98 1994-04-29	-19.84	13.77	-40.49
1994 March	23	3.05 1994-03-23	2.42 1994-03-31	2.94 1994-03-01	2.59 1994-03-31	-11.90	3.74	-17.69
1994 February	19	3.09 1994-02-01	2.66 1994-02-10	3.00 1994-02-01	2.95 1994-02-28	-1.67	3.00	-11.33
1994 January	21	3.06 1994-01-31	2.64 1994-01-03	2.73 1994-01-03	3.05 1994-01-31	11.72	12.09	-3.30
1993 December	22	2.86 1993-12-21	2.25 1993-12-01	2.28 1993-12-01	2.72 1993-12-31	19.30	25.44	-1.32
1993 November	21	2.41 1993-11-18	1.98 1993-11-23	2.22 1993-11-01	2.28 1993-11-30	2.70	8.56	-10.81
1993 October	21	2.63 1993-10-18	2.03 1993-10-07	2.33 1993-10-01	2.23 1993-10-29	-4.29	12.88	-12.88
1993 September	21	2.38 1993-09-23	1.78 1993-09-14	1.80 1993-09-01	2.30 1993-09-30	27.78	32.22	-1.11
1993 August	22	1.89 1993-08-25	1.50 1993-08-10	1.66 1993-08-02	1.84 1993-08-31	10.84	13.86	-9.64
1993 July	21	1.75 1993-07-27	1.36 1993-07-20	1.56 1993-07-01	1.69 1993-07-30	8.33	12.18	-12.82
1993 June	22	1.69 1993-06-29	1.16 1993-06-22	1.27 1993-06-01	1.63 1993-06-30	28.35	33.07	-8.66
1993 May	20	1.41 1993-05-03	1.11 1993-05-17	1.34 1993-05-03	1.27 1993-05-28	-5.22	5.22	-17.16
1993 April	21	1.50 1993-04-01	0.98 1993-04-12	1.41 1993-04-01	1.36 1993-04-30	-3.55	6.38	-30.50
1993 March	23	1.91 1993-03-12	1.28 1993-03-23	1.56 1993-03-01	1.41 1993-03-31	-9.62	22.44	-17.95
1993 February	19	1.95 1993-02-05	1.31 1993-02-18	1.80 1993-02-01	1.45 1993-02-26	-19.44	8.33	-27.22
1993 January	20	1.91 1993-01-26	1.58 1993-01-13	1.75 1993-01-04	1.80 1993-01-29	2.86	9.14	-9.71
1992 December	22	1.76 1992-12-31	1.45 1992-12-02	1.68 1992-12-01	1.73 1992-12-31	2.98	4.76	-13.69
1992 November	20	1.70 1992-11-30	1.27 1992-11-04	1.30 1992-11-02	1.66 1992-11-30	27.69	30.77	-2.31
1992 October	22	1.33 1992-10-21	0.98 1992-10-05	1.06 1992-10-01	1.29 1992-10-30	21.70	25.47	-7.55
1992 September	21	1.14 1992-09-17	0.97 1992-09-01	1.01 1992-09-01	1.06 1992-09-30	4.95	12.87	-3.96
1992 August	21	1.05 1992-08-03	0.91 1992-08-31	1.03 1992-08-03	0.97 1992-08-31	-5.83	1.94	-11.65
1992 July	22	1.03 1992-07-31	0.75 1992-07-09	0.80 1992-07-01	1.03 1992-07-31	28.75	28.75	-6.25
1992 June	22	0.82 1992-06-08	0.69 1992-06-22	0.75 1992-06-01	0.80 1992-06-30	6.67	9.33	-8.00
1992 May	20	0.78 1992-05-29	0.56 1992-05-11	0.61 1992-05-01	0.73 1992-05-29	19.67	27.87	-8.20
1992 April	21	0.67 1992-04-20	0.53 1992-04-27	0.57 1992-04-01	0.60 1992-04-30	5.26	17.54	-7.02
1992 March	22	0.64 1992-03-24	0.48 1992-03-09	0.51 1992-03-02	0.57 1992-03-31	11.76	25.49	-5.88
1992 February	19	0.53 1992-02-28	0.39 1992-02-21	0.43 1992-02-03	0.51 1992-02-28	18.60	23.26	-8.25
1992 January	22	0.48 1992-01-09	0.36 1992-01-22	0.38 1992-01-02	0.43 1992-01-31	13.16	26.32	-6.46
1991 December	21	0.40 1991-12-31	0.30 1991-12-02	0.31 1991-12-02	0.39 1991-12-31	25.81	29.03	-3.23
1991 November	20	0.39 1991-11-15	0.30 1991-11-26	0.38 1991-11-01	0.32 1991-11-29	-15.63	4.00	-20.00
1991 October	23	0.38 1991-10-29	0.31 1991-10-24	0.32 1991-10-01	0.37 1991-10-31	14.12	15.66	-4.39
1991 September	20	0.32 1991-09-30	0.27 1991-09-13	0.27 1991-09-03	0.32 1991-09-30	15.71	18.57	-1.26
1991 August	22	0.28 1991-08-07	0.24 1991-08-23	0.25 1991-08-01	0.27 1991-08-30	6.34	10.28	-5.48
1991 July	22	0.26 1991-07-30	0.23 1991-07-08	0.23 1991-07-01	0.26 1991-07-31	9.17	10.93	-1.87
1991 June	20	0.25 1991-06-21	0.21 1991-06-25	0.22 1991-06-03	0.23 1991-06-28	5.26	12.28	-3.51
1991 May	22	0.23 1991-05-31	0.20 1991-05-03	0.21 1991-05-01	0.23 1991-05-31	11.09	11.09	-5.66
1991 April	22	0.23 1991-04-08	0.21 1991-04-30	0.23 1991-04-01	0.22 1991-04-30	-4.31	3.45	-5.17
1991 March	20	0.23 1991-03-28	0.19 1991-03-01	0.19 1991-03-01	0.23 1991-03-28	19.24	19.24	0.00
1991 February	19	0.21 1991-02-27	0.14 1991-02-21	0.17 1991-02-01	0.20 1991-02-28	16.28	25.02	-13.95
1991 January	22	0.18 1991-01-31	0.15 1991-01-15	0.15 1991-01-02	0.17 1991-01-31	13.16	18.42	0.00
1990 December	20	0.16 1990-12-28	0.14 1990-12-11	0.14 1990-12-03	0.15 1990-12-31	11.43	17.03	0.00
1990 November	21	0.15 1990-11-19	0.11 1990-11-01	0.11 1990-11-01	0.14 1990-11-30	28.07	33.33	-5.26
1990 October	23	0.12 1990-10-31	0.11 1990-10-31	0.11 1990-10-01	0.11 1990-10-31	0.00	11.11	0.00
1990 September	19	0.14 1990-09-07	0.10 1990-09-28	0.13 1990-09-04	0.10 1990-09-28	-23.08	5.17	-24.88
1990 August	23	0.17 1990-08-03	0.13 1990-08-30	0.17 1990-08-01	0.14 1990-08-31	-18.55	0.00	-22.73
1990 July	21	0.19 1990-07-06	0.16 1990-07-31	0.19 1990-07-02	0.17 1990-07-31	-8.38	2.40	-11.58
1990 June	21	0.19 1990-06-06	0.18 1990-06-26	0.19 1990-06-01	0.19 1990-06-29	-1.04	1.33	-5.21
1990 May	22	0.19 1990-05-30	0.16 1990-05-16	0.17 1990-05-01	0.18 1990-05-31	4.73	10.55	-9.09
1990 April	20	0.21 1990-04-03	0.15 1990-04-18	0.21 1990-04-02	0.17 1990-04-30	-16.98	3.77	-26.41
1990 March	22	0.22 1990-03-19	0.20 1990-03-01	0.20 1990-03-01	0.21 1990-03-30	6.00	12.64	0.00
1990 February	19	0.22 1990-02-15	0.19 1990-02-09	0.19 1990-02-01	0.20 1990-02-28	2.80	15.79	-1.32
1990 January	22	0.21 1990-01-10	0.18 1990-01-24	0.20 1990-01-02	0.19 1990-01-31	-7.69	1.92	-13.46
1989 December	20	0.21 1989-12-15	0.19 1989-12-12	0.20 1989-12-01	0.20 1989-12-29	-3.85	1.92	-7.69
1989 November	21	0.21 1989-11-02	0.20 1989-11-30	0.21 1989-11-01	0.20 1989-11-30	-3.27	0.00	-6.99
1989 October	22	0.22 1989-10-13	0.19 1989-10-02	0.19 1989-10-02	0.20 1989-10-31	6.91	17.19	0.00
1989 September	20	0.23 1989-09-05	0.20 1989-09-27	0.23 1989-09-01	0.20 1989-09-29	-11.72	0.00	-13.79
1989 August	23	0.23 1989-08-31	0.21 1989-08-10	0.21 1989-08-01	0.23 1989-08-31	7.89	7.89	-1.41
1989 July	20	0.22 1989-07-26	0.15 1989-07-20	0.15 1989-07-03	0.22 1989-07-31	42.58	44.30	-1.27
1989 June	22	0.18 1989-06-12	0.15 1989-06-30	0.18 1989-06-01	0.15 1989-06-30	-13.33	0.00	-13.33
1989 May	22	0.18 1989-05-30	0.15 1989-05-01	0.17 1989-05-01	0.17 1989-05-31	0.00	4.65	-9.30
1989 April	20	0.18 1989-04-03	0.15 1989-04-28	0.17 1989-04-03	0.16 1989-04-28	-5.88	3.40	-10.39
1989 March	22	0.18 1989-03-30	0.15 1989-03-23	0.18 1989-03-01	0.17 1989-03-31	-2.22	0.00	-15.56
1989 February	19	0.22 1989-02-08	0.15 1989-02-27	0.21 1989-02-01	0.18 1989-02-28	-18.18	2.40	-30.91
1989 January	21	0.25 1989-01-03	0.21 1989-01-31	0.24 1989-01-03	0.21 1989-01-31	-10.48	4.17	-10.48
1988 December	21	0.26 1988-12-28	0.20 1988-12-08	0.24 1988-12-01	0.25 1988-12-30	4.17	8.33	-16.67
1988 November	21	0.27 1988-11-09	0.22 1988-11-28	0.27 1988-11-01	0.23 1988-11-30	-11.76	0.00	-16.18
1988 October	21	0.29 1988-10-03	0.23 1988-10-12	0.28 1988-10-03	0.25 1988-10-31	-10.34	2.40	-17.24
1988 September	21	0.33 1988-09-28	0.27 1988-09-29	0.30 1988-09-01	0.29 1988-09-30	-2.32	11.16	-9.05
1988 August	23	0.36 1988-08-03	0.30 1988-08-25	0.35 1988-08-01	0.31 1988-08-31	-11.43	1.56	-15.18
1988 July	20	0.38 1988-07-12	0.31 1988-07-18	0.38 1988-07-01	0.35 1988-07-29	-7.89	0.00	-18.42
1988 June	22	0.41 1988-06-16	0.34 1988-06-01	0.35 1988-06-01	0.38 1988-06-30	8.57	17.14	-2.86
1988 May	21	0.34 1988-05-31	0.32 1988-05-04	0.32 1988-05-02	0.34 1988-05-31	7.42	7.42	0.00
1988 April	20	0.34 1988-04-27	0.27 1988-04-05	0.28 1988-04-04	0.32 1988-04-29	14.29	21.43	-2.34
1988 March	23	0.29 1988-03-28	0.26 1988-03-18	0.26 1988-03-01	0.28 1988-03-31	7.69	11.54	0.00
1988 February	20	0.27 1988-02-29	0.21 1988-02-02	0.22 1988-02-01	0.26 1988-02-29	16.77	19.30	-7.02
1988 January	20	0.23 1988-01-05	0.20 1988-01-27	0.23 1988-01-04	0.22 1988-01-29	-5.00	0.00	-15.83
1987 December	22	0.21 1987-12-31	0.13 1987-12-09	0.18 1987-12-01	0.21 1987-12-31	19.47	19.47	-24.44
1987 November	20	0.24 1987-11-09	0.18 1987-11-30	0.21 1987-11-02	0.18 1987-11-30	-14.55	11.71	-14.55
1987 October	22	0.37 1987-10-01	0.21 1987-10-28	0.37 1987-10-01	0.23 1987-10-30	-36.66	0.00	-43.24
1987 September	21	0.40 1987-09-02	0.35 1987-09-30	0.38 1987-09-01	0.38 1987-09-30	-1.32	5.26	-7.89
1987 August	21	0.41 1987-08-31	0.36 1987-08-11	0.37 1987-08-03	0.41 1987-08-31	10.81	10.81	-3.93
1987 July	22	0.38 1987-07-20	0.35 1987-07-07	0.37 1987-07-01	0.37 1987-07-31	0.00	1.35	-5.41
1987 June	22	0.38 1987-06-01	0.35 1987-06-30	0.38 1987-06-01	0.36 1987-06-30	-5.26	0.00	-7.89
1987 May	20	0.39 1987-05-14	0.34 1987-05-04	0.34 1987-05-01	0.37 1987-05-29	8.82	16.04	0.00
1987 April	21	0.38 1987-04-03	0.32 1987-04-29	0.38 1987-04-01	0.35 1987-04-30	-7.89	0.00	-16.74
1987 March	22	0.41 1987-03-24	0.35 1987-03-04	0.35 1987-03-02	0.38 1987-03-31	8.57	17.14	0.00
1987 February	19	0.37 1987-02-11	0.30 1987-02-02	0.30 1987-02-02	0.35 1987-02-27	14.87	21.44	0.00
1987 January	21	0.32 1987-01-15	0.24 1987-01-02	0.24 1987-01-02	0.30 1987-01-30	26.95	31.84	0.00
1986 December	18	0.27 1986-12-08	0.23 1986-12-30	0.27 1986-12-05	0.24 1986-12-31	-9.65	1.65	-11.76

CERN Dividends

This table shows historical dividends paid by CERN.
There were at least 7 dividends paid by CERN.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.19	1.06		79.43				0.26
2020-12-24	0.22000	1.13	quaterly	91	2020-12-28	2021-01-12	2020-12-11	0.28
2020-09-24	0.18000	0.87	custom	112	2020-09-25	2020-10-13	2020-09-10	0.27
2020-06-04	0.18000	1.46	custom	63	2020-06-05	2020-07-17	2020-05-22	0.25
2020-04-02	0.18000	1.08	quaterly	98	2020-04-03	2020-04-17	2020-03-20	0.29
2019-12-26	0.18000	0.97	quaterly	93	2019-12-27	2020-01-09	2019-12-13	0.25
2019-09-24	0.18000	0.97	quaterly	99	2019-09-25	2019-10-09	2019-09-11	0.26
2019-06-17	0.18000	0.93	quaterly	0	2019-06-18	2019-07-26	2019-05-30	0.25

CERN Stock Splits

This table shows CERN stock splits.
There were at least 6 stock splits in a history of CERN stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		64	1
2013-07-01	2:1	2	1	no
2011-06-27	2:1	2	1	no
2006-01-10	2:1	2	1	no
1995-08-07	2:1	2	1	no
1993-03-01	2:1	2	1	no
1992-05-12	2:1	2	1	no

CERN Basic Information

Ticker, symbol:

CERN
Full title:

Cerner Corp
First trading day:

1986-12-05
Last trading day:

2022-06-07
Total trading days:

8,950
Last close price:

94.92 (+1.00%)
Market cap:

24.73B
Stock Exchange:

NasdaqGS
Sector:

Technology
Industry:

EDP Services
CERN CEO:

Mr. Brent Shafer
Full-time employees:

27,400
Address:

2800 Rock Creek Pkwy
Kansas City
MISSOURI
64117-2551
Description:

Cerner Corporation, together with its subsidiaries, provides health care information technology solutions and tech-enabled services in the United States and internationally. The company offers Cerner Millennium architecture, a person-centric computing framework, which includes clinical, financial, and management information systems that allow providers to access an individual's electronic health record (EHR) at the point of care, and organizes and delivers information for physicians, nurses, laboratory technicians, pharmacists, front- and back-office professionals, and consumers. It also provides HealtheIntent platform, a cloud-based platform to aggregate, transform, and reconcile data across the continuum of care; and CareAware, an EHR agnostic platform that facilitates connectivity of health care devices to EHRs. In addition, the company offers a portfolio of clinical and financial health care information technology solutions, as well as departmental, connectivity, population health, and care coordination solutions. Further, it provides tech-enabled services, such as implementation and training, remote hosting, operational management services, revenue cycle services, support and maintenance, health care data analysis, clinical process optimization, transaction processing, employer health centers, employee wellness programs, and third-party administrator services; and complementary hardware and devices for third parties. The company serves integrated delivery networks, physician groups and networks, managed care organizations, hospitals, medical centers, reference laboratories, home health agencies, blood banks, imaging centers, pharmacies, pharmaceutical manufacturers, employers, governments, and public health organizations. Cerner Corporation was founded in 1979 and is headquartered in North Kansas City, Missouri.
Website:

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

18162211024

Best intraday sessions of CERN

This table shows top 100 best intraday sessions of CERN.

Position	Date	Percentage
1	2001-01-03	26.12
2	1999-04-13	25.31
3	2000-10-13	21.21
4	2000-07-20	19.66
5	1999-04-09	19.08
6	1996-04-18	17.57
7	1999-05-20	17.13
8	1996-11-22	15.13
9	2000-07-31	14.36
10	1998-04-21	14.15
11	2000-09-28	13.95
12	2000-05-01	13.95
13	1998-03-03	13.44
14	1993-06-28	13.43
15	1991-02-21	13.16
16	1990-09-17	12.81
17	2009-04-29	12.69
18	1993-07-20	12.50
19	2001-09-27	12.39
20	1998-09-08	11.92
21	2000-02-14	11.61
22	1997-04-07	11.33
23	1990-04-18	11.25
24	1999-02-04	10.99
25	1992-03-17	10.91
26	2000-04-07	10.80
27	1999-05-18	10.55
28	1991-02-26	10.42
29	1993-11-24	10.40
30	1996-10-10	10.26
31	1991-12-03	10.26
32	2000-12-01	10.11
33	1996-01-24	10.00
34	2001-02-12	9.99
35	1996-01-02	9.88
36	1994-10-12	9.88
37	1998-11-04	9.81
38	1999-11-18	9.68
39	1993-12-01	9.65
40	2001-06-12	9.54
41	1993-03-08	9.49
42	1996-02-12	9.43
43	2000-10-25	9.42
44	2000-02-02	9.38
45	1997-11-10	9.38
46	1997-08-13	9.35
47	1999-03-24	9.29
48	1997-01-30	9.25
49	1999-12-08	9.21
50	2009-02-12	9.12
51	1990-05-29	9.09
52	1991-12-06	9.09
53	2000-01-14	9.03
54	1996-07-24	8.97
55	1996-02-08	8.90
56	2008-12-08	8.79
57	1993-03-25	8.70
58	1997-05-05	8.68
59	1993-03-10	8.67
60	1992-07-20	8.64
61	1991-10-25	8.64
62	1999-04-28	8.63
63	1990-09-13	8.62
64	2000-04-18	8.59
65	1997-04-08	8.54
66	1991-02-12	8.51
67	1997-07-18	8.50
68	1993-10-13	8.44
69	1990-05-08	8.43
70	2013-09-27	8.36
71	1990-09-14	8.33
72	1998-07-09	8.28
73	1996-05-10	8.27
74	2000-12-05	8.23
75	2011-08-23	8.17
76	2000-02-15	8.17
77	1992-01-22	8.11
78	1996-08-28	8.07
79	2001-02-06	8.06
80	1997-06-19	8.00
81	2003-04-17	7.98
82	2000-05-11	7.94
83	1997-10-28	7.93
84	1999-01-11	7.91
85	1997-09-24	7.90
86	1991-03-28	7.89
87	2008-10-10	7.89
88	1993-06-25	7.81
89	1991-01-15	7.79
90	2001-01-23	7.79
91	2000-10-16	7.79
92	1992-12-08	7.74
93	2003-01-03	7.73
94	1995-11-06	7.69
95	1997-05-06	7.69
96	1999-06-29	7.69
97	1992-01-07	7.69
98	2000-11-13	7.65
99	1998-02-03	7.64
100	1991-10-28	7.64

Worst intraday sessions of CERN

This table shows the worst 100 intraday sessions of CERN.

Position	Date	Percentage
1	2001-03-23	-17.64
2	2000-04-10	-16.00
3	1994-04-20	-14.47
4	1999-04-19	-13.66
5	1990-09-21	-13.33
6	1998-01-07	-13.27
7	1994-07-20	-13.26
8	1995-10-18	-13.10
9	2001-03-26	-12.68
10	1990-09-12	-12.11
11	2008-10-09	-11.62
12	1997-09-23	-11.25
13	2002-12-13	-10.89
14	1998-10-01	-10.63
15	2000-03-14	-10.50
16	2008-10-23	-10.42
17	1993-02-16	-10.37
18	2000-05-08	-9.90
19	1990-09-11	-9.65
20	1991-11-19	-9.60
21	1998-08-31	-9.51
22	1993-03-30	-9.49
23	1993-04-08	-9.24
24	2001-04-03	-9.11
25	2005-12-15	-9.10
26	1996-01-04	-9.09
27	1997-09-22	-9.09
28	1999-07-06	-9.09
29	1999-01-06	-9.01
30	2000-03-21	-8.99
31	1999-05-25	-8.95
32	1997-12-15	-8.90
33	1992-02-19	-8.89
34	2000-01-19	-8.84
35	1993-04-06	-8.80
36	1994-05-05	-8.76
37	1996-07-25	-8.72
38	2000-04-04	-8.68
39	1998-10-20	-8.68
40	2002-10-01	-8.60
41	1996-07-17	-8.51
42	1999-07-01	-8.46
43	1995-11-14	-8.45
44	1993-04-05	-8.45
45	1996-11-27	-8.38
46	2006-04-21	-8.35
47	1999-06-16	-8.33
48	2000-11-17	-8.33
49	2000-12-19	-8.33
50	2001-01-16	-8.32
51	2002-10-03	-8.31
52	2003-09-25	-8.28
53	1999-03-26	-8.26
54	2000-10-12	-8.23
55	1999-05-24	-8.21
56	1998-09-10	-8.13
57	2000-05-02	-8.13
58	2003-07-02	-8.06
59	1999-02-23	-7.98
60	1999-01-08	-7.95
61	1992-12-02	-7.93
62	1990-09-19	-7.81
63	2000-01-31	-7.81
64	1996-11-19	-7.59
65	1996-08-05	-7.55
66	1997-05-07	-7.54
67	2008-11-14	-7.46
68	1992-06-09	-7.41
69	2000-03-20	-7.35
70	1993-07-19	-7.33
71	1991-05-15	-7.31
72	1994-04-12	-7.27
73	1997-09-16	-7.25
74	1993-03-22	-7.24
75	1999-03-05	-7.22
76	1997-10-06	-7.19
77	2000-04-20	-7.12
78	1996-07-18	-7.06
79	1999-02-09	-7.04
80	1996-03-27	-7.03
81	1996-07-03	-7.00
82	1994-04-13	-6.95
83	1994-03-24	-6.95
84	1990-04-26	-6.91
85	1990-09-24	-6.90
86	1990-10-26	-6.90
87	1990-10-19	-6.90
88	1995-12-12	-6.83
89	2003-04-07	-6.81
90	1996-01-11	-6.80
91	2003-04-08	-6.79
92	2008-10-29	-6.77
93	2003-06-19	-6.73
94	1991-11-18	-6.68
95	2000-08-10	-6.67
96	2000-03-07	-6.67
97	2003-09-24	-6.65
98	2000-12-29	-6.62
99	2008-11-12	-6.57
100	2002-10-07	-6.49

Best after-hours sessions of CERN

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

Position	Date	Percentage
1	1987-12-09	19.98
2	2003-07-16	18.69
3	1997-07-15	18.59
4	1994-07-20	18.47
5	1990-02-14	15.79
6	1987-12-11	15.38
7	2000-04-06	15.34
8	2001-04-18	15.29
9	1989-07-20	15.20
10	2000-01-27	15.16
11	2021-12-16	14.38
12	2008-04-22	14.37
13	2012-10-25	14.14
14	1989-02-27	12.50
15	1992-02-25	12.20
16	2004-02-04	12.06
17	2001-01-31	11.75
18	1987-12-31	11.61
19	1998-04-22	11.61
20	1990-09-21	11.54
21	2008-10-21	11.53
22	2001-03-23	11.29
23	2019-04-08	11.02
24	1987-12-21	10.42
25	2002-10-16	10.22
26	1997-10-15	10.16
27	1989-03-27	9.86
28	1987-03-04	9.71
29	1987-02-03	9.68
30	1998-10-21	9.38
31	1987-10-28	9.09
32	1989-07-24	8.94
33	2000-02-11	8.74
34	2006-07-20	8.52
35	1990-09-19	8.47
36	1988-06-07	8.33
37	2012-02-07	8.31
38	1987-12-15	8.09
39	1990-09-25	8.00
40	1992-07-20	7.95
41	1991-05-14	7.89
42	1996-11-21	7.80
43	1990-12-26	7.79
44	1991-01-02	7.79
45	1990-08-13	7.79
46	1991-01-08	7.79
47	1987-01-06	7.69
48	1993-02-26	7.59
49	1988-01-28	7.55
50	1996-11-22	7.43
51	1989-07-25	7.42
52	1990-10-18	7.41
53	1990-09-12	7.41
54	1990-10-22	7.41
55	1998-11-17	7.34
56	2011-08-08	7.06
57	2007-02-01	6.99
58	2003-10-02	6.95
59	1989-10-02	6.91
60	1990-04-12	6.91
61	1988-02-23	6.67
62	1992-01-08	6.67
63	1991-02-25	6.67
64	1990-11-05	6.67
65	1994-04-21	6.63
66	2000-04-28	6.52
67	1988-09-12	6.45
68	1991-05-17	6.42
69	2005-07-21	6.31
70	1990-11-08	6.25
71	1993-04-20	6.19
72	1988-04-05	6.06
73	1987-01-08	6.03
74	1987-04-28	6.02
75	1991-03-04	6.00
76	1990-02-26	6.00
77	1993-04-02	5.97
78	1991-06-20	5.93
79	2009-03-13	5.92
80	1987-02-04	5.88
81	1989-09-15	5.77
82	1990-12-03	5.71
83	1987-01-05	5.65
84	1988-02-25	5.65
85	1990-10-31	5.56
86	1987-05-12	5.56
87	1989-02-22	5.56
88	1990-06-26	5.49
89	1987-07-15	5.49
90	1990-09-28	5.47
91	1991-06-19	5.45
92	1997-09-23	5.43
93	2014-08-05	5.43
94	1987-09-10	5.41
95	1988-03-21	5.41
96	1987-09-21	5.41
97	1990-08-30	5.41
98	1987-09-15	5.41
99	1992-04-29	5.36
100	2018-10-26	5.36

Worst after-hours sessions of CERN

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

Position	Date	Percentage
1	2003-04-02	-42.14
2	1999-02-03	-36.33
3	1999-04-08	-30.32
4	1996-04-17	-26.73
5	1991-02-20	-24.00
6	1996-07-02	-19.35
7	1994-04-20	-18.46
8	1996-10-09	-16.58
9	2018-10-25	-16.34
10	1997-10-30	-15.88
11	1998-02-04	-15.82
12	1988-09-28	-15.15
13	1987-10-27	-14.06
14	1988-12-07	-13.74
15	1998-11-02	-13.22
16	1989-02-24	-13.19
17	1990-04-17	-13.19
18	2003-12-05	-12.26
19	1990-09-14	-11.36
20	1987-10-21	-10.96
21	2003-12-22	-10.18
22	2018-05-02	-9.94
23	2017-10-26	-9.67
24	1987-12-04	-9.67
25	2016-02-16	-9.66
26	1987-12-10	-9.30
27	2009-01-21	-9.27
28	1994-10-19	-8.92
29	1999-07-08	-8.89
30	1987-11-10	-8.70
31	2002-06-27	-8.56
32	1987-10-30	-8.33
33	2001-02-28	-8.13
34	1990-08-22	-7.89
35	1993-06-03	-7.87
36	2015-11-03	-7.70
37	1996-07-23	-7.69
38	1987-09-23	-7.69
39	1988-11-17	-7.69
40	1991-05-24	-7.67
41	1987-12-16	-7.48
42	1990-09-24	-7.41
43	1987-10-19	-7.41
44	1987-08-31	-7.32
45	1991-01-03	-7.23
46	1991-06-24	-7.23
47	1987-10-09	-7.16
48	1990-08-31	-7.14
49	1989-04-12	-7.14
50	2020-03-13	-7.00
51	1989-04-04	-6.98
52	1989-06-22	-6.98
53	1987-12-03	-6.91
54	1990-08-03	-6.91
55	1990-02-21	-6.91
56	1990-10-23	-6.90
57	1990-10-09	-6.90
58	2007-10-18	-6.78
59	1987-12-07	-6.76
60	2016-11-01	-6.71
61	1995-11-16	-6.71
62	1990-05-24	-6.68
63	1990-07-25	-6.67
64	1990-11-19	-6.67
65	1999-04-27	-6.64
66	1990-02-13	-6.46
67	1991-02-13	-6.46
68	1992-06-17	-6.41
69	1989-12-07	-6.25
70	1990-01-17	-6.25
71	1987-09-02	-6.25
72	1991-01-07	-6.17
73	2015-08-04	-6.14
74	1996-01-11	-6.01
75	2000-12-08	-5.99
76	1990-02-15	-5.90
77	1987-10-23	-5.88
78	1988-10-11	-5.88
79	1996-02-08	-5.88
80	1989-03-14	-5.81
81	1988-02-04	-5.68
82	1988-01-19	-5.68
83	1990-05-01	-5.68
84	1990-05-03	-5.68
85	2002-11-15	-5.67
86	1990-02-27	-5.66
87	1989-10-27	-5.66
88	1990-02-23	-5.66
89	1987-12-24	-5.66
90	2009-08-03	-5.61
91	1990-05-10	-5.56
92	1987-02-11	-5.56
93	1987-10-02	-5.56
94	1991-08-16	-5.48
95	1990-12-04	-5.41
96	1987-06-09	-5.41
97	1990-09-17	-5.35
98	2008-01-31	-5.34
99	1992-06-19	-5.33
100	2008-05-28	-5.27

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:25:43

CERN information

Full title

Cerner Corp
First trading day

1986-12-05
Last trading day

2022-06-07
Total trading days

8,950
Last close price

94.92 (+1.00%)
Market cap

24.73B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

EDP Services
CERN CEO

Mr. Brent Shafer
Full-time employees

27,400
Address

2800 Rock Creek Pkwy
Kansas City
MISSOURI
64117-2551
Website

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

18162211024
Description

Cerner Corporation, together with its subsidiaries, provides health care information technology solutions and tech-enabled services in the United States and internationally. The company offers Cerner Millennium architecture, a person-centric computing framework, which includes clinical, financial, and management information systems that allow providers to access an individual's electronic health record (EHR) at the point of care, and organizes and delivers information for physicians, nurses, laboratory technicians, pharmacists, front- and back-office professionals, and consumers. It also provides HealtheIntent platform, a cloud-based platform to aggregate, transform, and reconcile data across the continuum of care; and CareAware, an EHR agnostic platform that facilitates connectivity of health care devices to EHRs. In addition, the company offers a portfolio of clinical and financial health care information technology solutions, as well as departmental, connectivity, population health, and care coordination solutions. Further, it provides tech-enabled services, such as implementation and training, remote hosting, operational management services, revenue cycle services, support and maintenance, health care data analysis, clinical process optimization, transaction processing, employer health centers, employee wellness programs, and third-party administrator services; and complementary hardware and devices for third parties. The company serves integrated delivery networks, physician groups and networks, managed care organizations, hospitals, medical centers, reference laboratories, home health agencies, blood banks, imaging centers, pharmacies, pharmaceutical manufacturers, employers, governments, and public health organizations. Cerner Corporation was founded in 1979 and is headquartered in North Kansas City, Missouri.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

162 -- 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...