Date Open High Low Close Adj Close

Thursday, September 20, 2018 73.96 74.96 73.84 74.83 69.44408

Friday, September 21, 2018 74.79 75.93 74.75 75.51 70.07513
Monday, September 24, 2018 75.29 76.21 75.24 75.62 70.17724
Tuesday, September 25, 2018 75.7 75.99 74.92 74.99 69.59257
Wednesday, September 26, 2018 75.11 76.41 74.85 75.65 70.20506
Thursday, September 27, 2018 75.65 77.1 75.57 76.58 71.06812
Friday, September 28, 2018 76.58 77.24 76.13 77.21 71.65277
Monday, October 01, 2018 77.32 78.59 77.04 77.96 72.34879
Tuesday, October 02, 2018 78.03 78.75 77.69 78.67 73.0077
Wednesday, October 03, 2018 78.85 79.61 78.48 79 73.31394
Thursday, October 04, 2018 78.68 78.95 75.83 76.56 71.04956
Friday, October 05, 2018 76.77 77.56 75.15 76.24 70.75259
Monday, October 08, 2018 76.3 76.65 75.51 76.4 70.90109
Tuesday, October 09, 2018 76.2 77.39 75.83 76.54 71.03101
Wednesday, October 10, 2018 76.22 77.06 74.75 74.78 69.39768
Thursday, October 11, 2018 74.9 75.19 71.8 72.5 67.28178
Friday, October 12, 2018 73.2 73.9 72.26 73.59 68.29333
Monday, October 15, 2018 73.31 73.77 72.71 72.78 67.54163
Tuesday, October 16, 2018 73.3 76.44 73.04 76.31 70.81755
Wednesday, October 17, 2018 76 76.29 75.14 75.62 70.17724
Thursday, October 18, 2018 75.56 75.6 73.32 74.17 68.83158
Friday, October 19, 2018 74.15 74.8 73.15 73.27 67.99636
Monday, October 22, 2018 73.46 73.7 72.18 72.34 67.1333
Tuesday, October 23, 2018 71.54 72.31 70.7 71.67 66.51152
Wednesday, October 24, 2018 71.23 72.06 67.88 68.01 63.11496
Thursday, October 25, 2018 68.28 70.02 67.25 68.62 63.68104
Friday, October 26, 2018 66.79 70.28 66.5 69.74 64.72043
Monday, October 29, 2018 70.8 71.99 69.47 70.9 65.79694
Tuesday, October 30, 2018 71.24 72.62 71.04 72.04 66.85489
Wednesday, October 31, 2018 72.41 72.5 67.23 68.18 63.27271
Thursday, November 01, 2018 68.2 70.42 68 70.31 65.24941
Friday, November 02, 2018 70.97 71.57 68.89 69.44 64.44202
Monday, November 05, 2018 69.88 70.17 68.96 69.58 64.57195
Tuesday, November 06, 2018 69.75 70.4 69.55 70.35 65.28653
Wednesday, November 07, 2018 71.01 72.8 70.36 72.48 67.26322
Thursday, November 08, 2018 72.25 72.66 71.61 71.88 66.7064
Friday, November 09, 2018 71.47 71.91 70.68 71.18 66.05679
Monday, November 12, 2018 71.07 71.47 70.06 70.49 65.41647
Tuesday, November 13, 2018 70.6 72.55 70.31 70.92 65.81552
Wednesday, November 14, 2018 71.36 71.71 70.15 70.55 65.47215
Thursday, November 15, 2018 70.22 70.57 68.44 69.78 64.75756
Friday, November 16, 2018 69.45 69.7 68.93 69.2 64.21931
Monday, November 19, 2018 69.07 69.24 67.65 68.01 63.11496
Tuesday, November 20, 2018 68.4 69.46 67.54 67.57 62.70662
Wednesday, November 21, 2018 67.57 67.69 66.55 66.74 61.93636
Friday, November 23, 2018 66.38 67.04 66.06 66.59 61.79715
Monday, November 26, 2018 67.37 68.06 66.06 66.94 62.12198
Tuesday, November 27, 2018 66.49 67.45 65.81 67.44 62.58599
Wednesday, November 28, 2018 67.49 69.21 66.91 69.19 64.21003
Thursday, November 29, 2018 68.8 70.28 68.72 69.69 64.67403
Friday, November 30, 2018 69.73 72.2 69.45 71.94 66.76209
Monday, December 03, 2018 72.74 72.9 70.51 70.86 65.75982
Tuesday, December 04, 2018 70.8 72.63 69.32 69.55 64.54411
Thursday, December 06, 2018 68.71 70.21 68.11 70.19 65.13805
Friday, December 07, 2018 69.78 70 67.89 68.15 63.24487
Monday, December 10, 2018 69.22 69.87 65.9 67.49 62.63238
Tuesday, December 11, 2018 68.13 69.17 67.2 67.72 62.84582
Wednesday, December 12, 2018 68.58 69.32 68.06 68.14 63.2356
Thursday, December 13, 2018 68.1 68.29 66.71 67.35 63.02971
Friday, December 14, 2018 66.8 67.17 65.38 65.57 61.3639
Monday, December 17, 2018 65.38 67.1 64.56 65.12 60.94276
Tuesday, December 18, 2018 65.48 66.74 64.3 64.84 60.68072
Wednesday, December 19, 2018 65.11 66.79 63.48 64.2 60.08177
Thursday, December 20, 2018 64.13 65.35 63.35 64.3 60.17535
Friday, December 21, 2018 64.75 66.09 62.25 62.62 58.60312
Monday, December 24, 2018 62.47 62.83 60.47 60.54 56.65655
Wednesday, December 26, 2018 60.65 63.23 60.32 63.22 59.16464
Thursday, December 27, 2018 62.4 63.02 60.47 62.94 58.9026
Friday, December 28, 2018 62.81 63.04 61.67 61.88 57.9106
Monday, December 31, 2018 62 63.07 61.58 62.55 58.53761
Wednesday, January 02, 2019 61.76 64.01 61.5 63.44 59.37053
Thursday, January 03, 2019 66.29 67.25 65.14 65.25 61.06442
Friday, January 04, 2019 66.25 68.43 66.04 68.25 63.87197
Monday, January 07, 2019 68.1 68.93 67.37 68.56 64.16209
Tuesday, January 08, 2019 68.85 69.15 67.09 68.09 63.72224
Wednesday, January 09, 2019 68.2 68.66 67.54 67.94 63.58187
Thursday, January 10, 2019 67.74 68.27 67.09 68.04 63.67545
Friday, January 11, 2019 67.8 68.4 67.44 68.16 63.78774
Monday, January 14, 2019 67.77 67.94 67.11 67.25 62.93613
Tuesday, January 15, 2019 67.19 68.71 67.03 68.52 64.12466
Wednesday, January 16, 2019 68.27 68.87 67.55 67.64 63.30111
Thursday, January 17, 2019 67.54 68.96 67.46 68.65 64.24633
Friday, January 18, 2019 69.24 69.58 68.51 69.18 64.74233
Tuesday, January 22, 2019 68.74 68.82 68.02 68.55 64.15273
Wednesday, January 23, 2019 68.52 69.51 67.82 68.25 63.87197
Thursday, January 24, 2019 68.43 68.46 67.52 67.86 63.50699
Friday, January 25, 2019 68.17 69.28 68.1 68.9 64.48029
Monday, January 28, 2019 68.42 69 67.36 67.91 63.55379
Tuesday, January 29, 2019 68.07 69.96 68.04 69.59 65.12602
 Wednesday, January 30, 2019 69.42 70.3 68.6 69.83 65.35062
Thursday, January 31, 2019 69.81 70.32 69.08 70.01 65.51908
Friday, February 01, 2019 70 70.5 69.36 70.05 65.55652
Monday, February 04, 2019 69.86 70.26 69.22 70.05 65.55652
Tuesday, February 05, 2019 67.75 69.02 66.75 67.68 63.33855
Wednesday, February 06, 2019 67.58 69.31 67.27 68.75 64.33991
Thursday, February 07, 2019 68.43 68.77 66.92 67.28 62.9642
Friday, February 08, 2019 66.92 67.61 66.34 67.47 63.14201
Monday, February 11, 2019 67.62 67.97 67.29 67.62 63.28239
Tuesday, February 12, 2019 64.78 65.44 63.96 65.4 61.2048
Wednesday, February 13, 2019 65.57 66.67 65.49 65.94 61.71016
Thursday, February 14, 2019 66.13 66.79 65.68 66.37 62.11257
Friday, February 15, 2019 66.71 67.69 66.5 67.59 63.25431
Tuesday, February 19, 2019 67.34 67.77 66.65 66.76 62.47756
Wednesday, February 20, 2019 66.67 67.29 66.52 66.98 62.68345
Thursday, February 21, 2019 66.93 66.96 65.24 65.55 61.34517
Friday, February 22, 2019 65.61 65.96 65.33 65.74 61.52298
Monday, February 25, 2019 66.06 66.06 65.23 65.35 61.158
Tuesday, February 26, 2019 65.25 65.82 65.09 65.28 61.0925
Wednesday, February 27, 2019 65.11 66.11 65.01 65.57 61.3639
Thursday, February 28, 2019 65.2 65.66 64.73 65.02 60.84917
Friday, March 01, 2019 65.62 66.28 65.4 66.01 61.77567
Monday, March 04, 2019 66.2 66.47 64.9 65.45 61.25159
Tuesday, March 05, 2019 65.23 65.65 64.35 64.39 60.25959
Wednesday, March 06, 2019 64.45 64.59 62.76 62.92 58.88388
Thursday, March 07, 2019 62.93 63.19 61.96 62.53 58.51889
Friday, March 08, 2019 62.23 63.41 62 63.23 59.17399
Monday, March 11, 2019 63.37 64.54 63.07 64.34 60.21279
Tuesday, March 12, 2019 64.54 65.28 64.16 64.83 60.67136
Wednesday, March 13, 2019 65.19 65.95 64.88 65.75 61.53235
Thursday, March 14, 2019 65.04 65.3 64.35 64.79 61.22052
Friday, March 15, 2019 64.73 65.79 64.73 65.63 62.01424
Monday, March 18, 2019 65.79 65.9 64.83 65.02 61.43785
Tuesday, March 19, 2019 65 66.1 64.9 65.49 61.88196
Wednesday, March 20, 2019 65.07 65.25 64.38 64.6 61.04099
Thursday, March 21, 2019 64.14 65.02 63 64.92 61.34336
Friday, March 22, 2019 64.86 65.1 63.7 63.77 60.25672
Monday, March 25, 2019 63.8 63.99 62.93 63.79 60.27562
Tuesday, March 26, 2019 64.05 64.95 63.95 64.24 60.70083
Wednesday, March 27, 2019 64.14 64.56 63.46 63.66 60.15278
Thursday, March 28, 2019 63.92 63.94 63.17 63.69 60.18112
Friday, March 29, 2019 64.9 65.63 64.65 65.01 61.42841
Monday, April 01, 2019 65.54 66.24 65.25 65.88 62.25047
Tuesday, April 02, 2019 65.69 66.78 65.69 66.24 62.59063
Wednesday, April 03, 2019 66.68 66.78 66.18 66.66 62.9875
 Thursday, April 04, 2019 66.63 67.24 66.53 66.84 63.15758
Friday, April 05, 2019 67.2 68.07 66.91 67.54 63.81903
Monday, April 08, 2019 67.39 67.81 66.9 67.38 63.66784
Tuesday, April 09, 2019 67.27 67.62 65.94 66.09 62.4489
Wednesday, April 10, 2019 67.23 67.57 66.78 67.4 63.68673
Thursday, April 11, 2019 67.84 68 66.03 66.31 62.65679
Friday, April 12, 2019 66.76 66.84 65.08 65.28 61.68353
Monday, April 15, 2019 65.4 65.96 64.5 65.43 61.82527
Tuesday, April 16, 2019 65.85 66.15 64.35 64.54 60.9843
Wednesday, April 17, 2019 64.58 64.7 63.15 63.25 59.76537
Thursday, April 18, 2019 63.61 63.61 61.56 62.95 59.4819
Monday, April 22, 2019 62.78 63.33 61.55 61.87 58.4614
Tuesday, April 23, 2019 62.07 63.35 61.89 63.04 59.56694
Wednesday, April 24, 2019 63.16 63.19 62.2 62.8 59.34016
Thursday, April 25, 2019 62.47 64.33 62.05 64.14 60.60634
Friday, April 26, 2019 64.43 65.32 64.31 65.15 61.56069
Monday, April 29, 2019 65.06 65.6 64.81 64.92 61.34336
Tuesday, April 30, 2019 64.95 65.26 63.95 65.04 61.45675
Wednesday, May 01, 2019 64.82 65.61 64.46 64.87 61.29612
Thursday, May 02, 2019 64.71 65.39 64.2 65.3 61.70244
Friday, May 03, 2019 65.97 67.74 65.9 67.13 63.43161
Monday, May 06, 2019 66.33 67.8 66.04 67.69 63.96076
Tuesday, May 07, 2019 67.05 67.5 65.93 66.4 62.74182
Wednesday, May 08, 2019 66.18 66.44 65.21 66.07 62.43001
Thursday, May 09, 2019 65.57 66.49 64.76 66.13 62.48669
Friday, May 10, 2019 66.04 66.28 64.12 65.57 61.95756
Monday, May 13, 2019 64.42 64.53 63.16 64.17 60.63469
Tuesday, May 14, 2019 64.24 65.61 64.1 65.08 61.49455
Wednesday, May 15, 2019 64.67 65.78 64.39 65.3 61.70244
Thursday, May 16, 2019 65.59 66.71 65.49 65.78 62.15598
Friday, May 17, 2019 65.77 67.22 65.6 66.36 62.70403
Monday, May 20, 2019 65.99 66.23 65.57 65.86 62.23158
Tuesday, May 21, 2019 66.22 66.72 65.81 66.52 62.85522
Wednesday, May 22, 2019 66.26 66.8 65.73 66.5 62.83632
Thursday, May 23, 2019 66.75 67.46 66.37 67.17 63.4694
Friday, May 24, 2019 67.3 67.47 66.45 66.89 63.20482
Tuesday, May 28, 2019 65.31 65.79 63.95 63.97 60.44571
Wednesday, May 29, 2019 63.61 63.73 62.84 63.37 59.87876
Thursday, May 30, 2019 63.46 63.64 62.81 63.34 59.85041
Friday, May 31, 2019 62.77 63.06 62.17 62.25 58.82046
Monday, June 03, 2019 62.5 64.44 62.18 63.63 60.12444
Tuesday, June 04, 2019 63.97 64.72 63.66 64.32 60.77642
Wednesday, June 05, 2019 64.8 64.84 63.6 64.44 60.88981
Thursday, June 06, 2019 64.45 64.8 63.57 63.73 60.21893
Friday, June 07, 2019 64.14 65.63 63.47 65.35 61.74967
 Monday, June 10, 2019 65.4 66.27 65.28 66.12 62.47726
Tuesday, June 11, 2019 66.13 66.83 65.95 66.1 62.45835
Wednesday, June 12, 2019 66.38 67.46 66.21 66.78 63.10089
Thursday, June 13, 2019 66.31 67.25 66.3 66.99 63.90217
Friday, June 14, 2019 66.91 66.98 66.2 66.36 63.30121
Monday, June 17, 2019 66.47 67.45 66.07 67.1 64.0071
Tuesday, June 18, 2019 67.65 68.9 67.38 68.2 65.05639
Wednesday, June 19, 2019 68.03 68.4 67.65 68.26 65.11364
Thursday, June 20, 2019 68.79 69.32 67.71 68.57 65.40935
Friday, June 21, 2019 68.53 69.47 68.27 69.38 66.18201
Monday, June 24, 2019 69.13 69.48 68.7 68.84 65.6669
Tuesday, June 25, 2019 68.75 69.98 68.13 68.48 65.32349
Wednesday, June 26, 2019 68.5 68.54 66.58 66.68 63.60646
Thursday, June 27, 2019 66.64 67.39 66.26 67.08 63.98803
Friday, June 28, 2019 67.15 68.02 66.86 67.56 64.4459
Monday, July 01, 2019 68 68.86 67.28 67.83 64.70345
Tuesday, July 02, 2019 68.64 68.94 67.96 68.84 65.6669
Wednesday, July 03, 2019 69.07 69.07 68.32 69 65.81953
Friday, July 05, 2019 68.56 69.35 68.35 68.53 65.37118
Monday, July 08, 2019 68.27 68.47 66.36 67.48 64.36958
Tuesday, July 09, 2019 67.18 68.18 66.75 67.75 64.62714
Wednesday, July 10, 2019 68 68.53 66.9 67.46 64.35051
Thursday, July 11, 2019 67.01 67.39 65.54 66.19 63.13905
Friday, July 12, 2019 66.17 66.68 65.89 66.26 63.20583
Monday, July 15, 2019 66.98 68.25 66.84 68.07 64.9324
Tuesday, July 16, 2019 68.07 68.2 66.51 66.94 63.85447
Wednesday, July 17, 2019 67.13 67.42 66.81 66.92 63.8354
Thursday, July 18, 2019 66.63 67.6 66.3 67.21 64.11203
Friday, July 19, 2019 67.52 67.53 64.91 65.04 62.04206
Monday, July 22, 2019 65.3 65.82 64.75 64.91 61.91805
Tuesday, July 23, 2019 65.07 66.44 64.68 66.4 63.33937
Wednesday, July 24, 2019 66.48 66.82 65.83 66.64 63.56831
Thursday, July 25, 2019 66.57 67.07 66.2 66.32 63.26306
Friday, July 26, 2019 66.35 67.04 65.92 66.92 63.8354
Monday, July 29, 2019 68.09 68.4 67.3 67.87 64.74161
Tuesday, July 30, 2019 67.8 67.83 66.66 67.09 63.99757
Wednesday, July 31, 2019 65.65 66.72 64.16 65.52 62.49993
Thursday, August 01, 2019 65.66 66.78 65.08 65.47 62.45224
Friday, August 02, 2019 65.19 65.46 64.25 64.95 61.9562
Monday, August 05, 2019 64.3 64.62 62.87 63.36 60.43949
Tuesday, August 06, 2019 63.46 64.15 62.64 63.98 61.03092
Wednesday, August 07, 2019 63.34 64.2 62.54 63.88 60.93552
Thursday, August 08, 2019 63.72 64.9 63.61 64.82 61.8322
Friday, August 09, 2019 64.7 65.72 64.36 65.24 62.23283
Monday, August 12, 2019 64.93 65.47 63.49 63.98 61.03092
 Tuesday, August 13, 2019 63.72 64.99 63.72 64.3 61.33617
Wednesday, August 14, 2019 63.69 63.8 62.92 63.12 60.21056
Thursday, August 15, 2019 63.28 63.81 62.84 62.87 59.97208
Friday, August 16, 2019 63.41 63.51 62.84 63.14 60.22963
Monday, August 19, 2019 63.69 64.42 63.69 64.11 61.15492
Tuesday, August 20, 2019 64.04 64.31 63.38 63.44 60.5158
Wednesday, August 21, 2019 64.04 64.26 63.67 64.13 61.174
Thursday, August 22, 2019 64.31 64.7 63.54 64.22 61.25986
Friday, August 23, 2019 64.07 64.67 62.19 62.51 59.62867
Monday, August 26, 2019 63.3 63.33 62.33 63 60.09609
Tuesday, August 27, 2019 63.51 63.89 62.94 63.31 60.3918
Wednesday, August 28, 2019 63.04 64.19 62.73 63.64 60.70658
Thursday, August 29, 2019 64.27 64.42 63.29 63.75 60.81152
Friday, August 30, 2019 63.99 64.01 62.85 63.54 60.6112
Tuesday, September 03, 2019 63.15 63.34 62.27 62.97 60.06747
Wednesday, September 04, 2019 63.36 63.67 62.39 63.27 60.35365
Thursday, September 05, 2019 63.44 64.5 63.33 64.06 61.10723
Friday, September 06, 2019 64.3 65 63.92 64.82 61.8322
Monday, September 09, 2019 64.65 66.57 64.63 66.33 63.27259
Tuesday, September 10, 2019 66.08 67.18 65.77 67.08 63.98803
Wednesday, September 11, 2019 66.99 68.16 66.99 68.08 64.94193
Thursday, September 12, 2019 67.5 67.54 66.26 66.36 63.89246
Friday, September 13, 2019 66.75 67.49 65.96 66.52 64.04651
Monday, September 16, 2019 66.29 66.43 65.66 65.88 63.4303
Tuesday, September 17, 2019 65.9 66.24 65.28 66.17 63.70952
Wednesday, September 18, 2019 66.01 66.15 65.11 65.72 63.27626
Thursday, September 19, 2019 65.85 66.44 65.64 65.96 63.50734
Friday, September 20, 2019 65.89 67.02 65.89 66.42 63.95022
Monday, September 23, 2019 66.25 66.33 64.88 65.73 63.28589
Tuesday, September 24, 2019 65.99 66.03 64.24 64.56 62.15939
Wednesday, September 25, 2019 64.5 64.84 64.02 64.2 61.81278
Thursday, September 26, 2019 64.42 64.42 63.09 63.3 60.94624
Friday, September 27, 2019 63.57 63.92 62.57 62.9 60.56112
Monday, September 30, 2019 63 63.81 62.86 63.38 61.02327
Tuesday, October 01, 2019 63.6 64.33 62.96 63.22 60.86922
Wednesday, October 02, 2019 62.94 62.94 61.52 61.62 59.32871
Thursday, October 03, 2019 61.74 62.34 60.89 62.23 59.91603
Friday, October 04, 2019 62.45 62.72 61.92 62.56 60.23376
Monday, October 07, 2019 62.55 63.58 62.28 62.73 60.39743
Tuesday, October 08, 2019 62.33 62.49 61.37 61.69 59.39611
Wednesday, October 09, 2019 62.29 62.43 61.76 61.98 59.67533
Thursday, October 10, 2019 62.12 63.41 62 63.26 60.90773
Friday, October 11, 2019 63.95 64.49 63.67 63.99 61.61059
Monday, October 14, 2019 63.83 65.02 63.83 64.51 62.11125
Tuesday, October 15, 2019 64.83 65.74 64.61 65.3 62.87188
 Wednesday, October 16, 2019 65.06 65.88 65 65.35 62.92001
Thursday, October 17, 2019 65.3 65.69 64.78 65.23 62.80449
Friday, October 18, 2019 65.4 65.45 64.2 64.91 62.49638
Monday, October 21, 2019 64.94 65.37 64.8 65.21 62.78522
Tuesday, October 22, 2019 65.71 66.59 65.67 65.86 63.41105
Wednesday, October 23, 2019 65.72 66.65 65.53 66.58 64.10429
Thursday, October 24, 2019 66.75 66.75 65.63 66 63.54585
Friday, October 25, 2019 63 64.27 62.52 63.32 60.9655
Monday, October 28, 2019 63.63 63.95 62.78 63.73 61.36026
Tuesday, October 29, 2019 64 64 63.25 63.45 61.09067
Wednesday, October 30, 2019 63.45 63.6 62.67 63.15 60.80183
Thursday, October 31, 2019 62.91 63.82 62.74 63.71 61.341
Friday, November 01, 2019 63.97 64.99 63.76 64.66 62.25568
Monday, November 04, 2019 65.16 65.48 64.03 65.21 62.78522
Tuesday, November 05, 2019 65.41 66.27 65.19 65.39 62.95853
Wednesday, November 06, 2019 65.63 66.17 65.07 65.41 62.97779
Thursday, November 07, 2019 65.02 65.17 63.44 63.96 61.5817
Friday, November 08, 2019 63.53 65.52 63.52 65.38 62.9489
Monday, November 11, 2019 65.02 65.15 64.33 64.64 62.23641
Tuesday, November 12, 2019 64.56 64.86 64.15 64.32 61.92831
Wednesday, November 13, 2019 64.15 64.15 63.1 63.33 60.97513
Thursday, November 14, 2019 63.23 64 62.38 63.81 61.43728
Friday, November 15, 2019 64.16 65.22 64 65.07 62.65043
Monday, November 18, 2019 64.88 65.17 63.72 64.29 61.89943
Tuesday, November 19, 2019 64.73 65.05 64.5 65 62.58304
Wednesday, November 20, 2019 64.78 65.3 64.48 64.88 62.46749
Thursday, November 21, 2019 65.1 65.8 64.51 65.73 63.28589
Friday, November 22, 2019 65.79 65.94 65.19 65.26 62.83336
Monday, November 25, 2019 65.55 67.28 65.49 67.22 64.72048
Tuesday, November 26, 2019 66.97 67.65 66.68 67.28 64.77824
Wednesday, November 27, 2019 67.28 67.49 66.7 67.12 64.62421
Friday, November 29, 2019 67.04 67.36 66.81 67.24 64.73974
Monday, December 02, 2019 67.25 67.52 65.94 66.12 63.66139
Tuesday, December 03, 2019 65.79 66.2 65.17 66.07 63.61325
Wednesday, December 04, 2019 66.3 67.22 66.06 66.75 64.26796
Thursday, December 05, 2019 66.9 66.95 65.4 65.93 63.47846
Friday, December 06, 2019 66.43 67.55 66.08 67.08 64.58569
Monday, December 09, 2019 67.18 67.88 66.83 66.93 64.44126
Tuesday, December 10, 2019 66.85 67.18 66.13 67.08 64.58569
Wednesday, December 11, 2019 67.36 67.99 67.11 67.78 65.25966
Thursday, December 12, 2019 67.16 68.16 67.02 67.63 65.72615
Friday, December 13, 2019 66.25 66.81 65.46 65.77 63.9185
Monday, December 16, 2019 66.25 66.79 66.09 66.12 64.25866
Tuesday, December 17, 2019 66.18 66.41 65.79 66.2 64.3364
Wednesday, December 18, 2019 66.31 66.5 65.26 65.68 63.83104
 Thursday, December 19, 2019 65.91 65.91 65.16 65.29 63.45202
Friday, December 20, 2019 65.59 67 65.17 66.85 64.9681
Monday, December 23, 2019 66.7 67.4 66.54 66.75 64.87092
Tuesday, December 24, 2019 66.81 66.94 66.29 66.72 64.84176
Thursday, December 26, 2019 66.71 66.91 66.15 66.39 64.52105
Friday, December 27, 2019 66.38 66.49 65.71 65.95 64.09344
Monday, December 30, 2019 65.73 66.1 64.81 64.93 63.10215
Tuesday, December 31, 2019 64.66 65.06 64.35 64.98 63.15075
Thursday, January 02, 2020 65.53 65.74 65.04 65.23 63.39372
Friday, January 03, 2020 64.63 65.37 64.56 65.07 63.23821
Monday, January 06, 2020 64.67 65.83 64.66 65.65 63.80188
Tuesday, January 07, 2020 65.26 65.29 64.17 65.12 63.2868
Wednesday, January 08, 2020 65.11 66.24 64.81 65.8 63.94766
Thursday, January 09, 2020 65.81 66.07 65.3 65.84 63.98653
Friday, January 10, 2020 66 66.09 64.98 65.03 63.19933
Monday, January 13, 2020 65.05 65.26 64.08 64.31 62.4996
Tuesday, January 14, 2020 64.41 64.56 63.91 64.2 62.3927
Wednesday, January 15, 2020 64.07 64.93 63.98 64.1 62.29552
Thursday, January 16, 2020 64.29 64.38 63.12 63.2 61.42085
Friday, January 17, 2020 63.5 63.5 62.57 62.98 61.20705
Tuesday, January 21, 2020 62.91 62.92 62.23 62.63 60.8669
Wednesday, January 22, 2020 62.8 63.43 62.6 63.4 61.61522
Thursday, January 23, 2020 63.25 64.06 62.74 63.94 62.14002
Friday, January 24, 2020 64.07 64.2 62.84 63.15 61.37227
Monday, January 27, 2020 63 64.28 62.8 63.83 62.03312
Tuesday, January 28, 2020 64.25 64.88 64.09 64.36 62.5482
Wednesday, January 29, 2020 64.42 65.14 64.22 64.3 62.48989
Thursday, January 30, 2020 63.9 64.1 63.03 64.03 62.22749
Friday, January 31, 2020 63.8 63.93 62.6 63.2 61.42085
Monday, February 03, 2020 67.74 68.68 65.49 66.36 64.4919
Tuesday, February 04, 2020 68 68.01 66.88 67.4 65.50263
Wednesday, February 05, 2020 66.22 66.55 64.07 65.87 64.01569
Thursday, February 06, 2020 67.29 69.9 66.05 68.21 66.28981
Friday, February 07, 2020 69.98 71.19 68.39 68.87 66.93124
Monday, February 10, 2020 69.32 69.4 67.61 68.99 67.04785
Tuesday, February 11, 2020 68.93 68.99 67.5 67.76 65.85249
Wednesday, February 12, 2020 67.5 67.82 66.32 66.95 65.06529
Thursday, February 13, 2020 67.13 67.77 66.52 66.8 64.91951
Friday, February 14, 2020 67.41 67.66 67.04 67.56 65.65811
Tuesday, February 18, 2020 67.56 67.8 66.71 67.01 65.1236
Wednesday, February 19, 2020 67.2 67.54 66.82 67.35 65.45402
Thursday, February 20, 2020 67.26 67.36 66.1 67 65.11388
Friday, February 21, 2020 67.18 69.78 66.81 69.7 67.73787
Monday, February 24, 2020 73.89 74.52 71.59 72.9 70.84779
Tuesday, February 25, 2020 73.73 73.85 69.02 70.1 68.12661
Wednesday, February 26, 2020 71.32 75.47 70.72 74.7 72.59712
Thursday, February 27, 2020 78.31 78.88 72.26 72.66 70.61455
Friday, February 28, 2020 70.17 71.08 66.63 69.36 67.40744
Monday, March 02, 2020 70.32 75.41 70.08 75.4 73.27741
Tuesday, March 03, 2020 74.27 74.82 71.51 74.21 72.1209
Wednesday, March 04, 2020 74.9 76.01 72.59 76.01 73.87024
Thursday, March 05, 2020 75 77.5 74.53 76.13 73.98686
Friday, March 06, 2020 75.32 80.4 75.1 80.22 77.96172
Monday, March 09, 2020 77.92 78.19 73.09 73.52 71.45033
Tuesday, March 10, 2020 75.51 75.56 68.78 72.34 70.30355
Wednesday, March 11, 2020 73.9 75.38 72.78 73.7 71.62527
Thursday, March 12, 2020 70.44 72.86 67.88 68.58 67.27007
Friday, March 13, 2020 71.93 72 67.5 70.75 69.39863
Monday, March 16, 2020 67.24 72.8 64.41 68.9 67.58396
Tuesday, March 17, 2020 70 76.08 69 74.52 73.09662
Wednesday, March 18, 2020 73.61 80 72.97 79.42 77.90302
Thursday, March 19, 2020 80.98 85.97 78.29 78.55 77.04964
Friday, March 20, 2020 79.5 81.6 72.17 73.26 71.86069
Monday, March 23, 2020 75.3 75.3 68.86 72.61 71.2231
Tuesday, March 24, 2020 75.13 75.83 72.11 73.96 72.54732
Wednesday, March 25, 2020 73.87 74.49 69.34 69.66 68.32945
Thursday, March 26, 2020 69.9 73.91 69.75 73.86 72.44923
Friday, March 27, 2020 73.71 75.39 71.91 72.85 71.45851
Monday, March 30, 2020 75.35 76.42 73.89 75.93 74.47968
Tuesday, March 31, 2020 75.95 76.33 73.79 74.76 73.33203
Wednesday, April 01, 2020 74.32 74.39 72 72.51 71.12501
Thursday, April 02, 2020 71.81 77.48 71.38 76.98 75.50964
Friday, April 03, 2020 77.41 79.47 76.36 78.21 76.71614
Monday, April 06, 2020 79.24 79.65 75.88 77.73 76.24531
Tuesday, April 07, 2020 77.3 77.68 72.5 74.67 73.24374
Wednesday, April 08, 2020 74.73 75.13 73.57 74.99 73.55763
Thursday, April 09, 2020 74.37 74.6 72.95 73.51 72.10591
Monday, April 13, 2020 75.8 76 73.72 75.28 73.8421
Tuesday, April 14, 2020 75.98 77.85 75.34 77.75 76.26492
Wednesday, April 15, 2020 76.16 76.59 74.47 74.63 73.20451
Thursday, April 16, 2020 74.84 76.96 74.45 76.54 75.07803
Friday, April 17, 2020 85.17 85.79 81.01 83.99 82.38574
Monday, April 20, 2020 82.99 85.18 80.65 81.26 79.70788
Tuesday, April 21, 2020 80.25 82.24 78.26 78.53 77.03003
Wednesday, April 22, 2020 79.58 81.56 78.81 81.31 79.75693
Thursday, April 23, 2020 82.17 84 74.4 77.78 76.29435
Friday, April 24, 2020 77.1 80.15 76.25 79.64 78.11882
Monday, April 27, 2020 79.9 80.4 78.24 79.9 78.37386
Tuesday, April 28, 2020 79.89 80.07 78.08 78.67 77.16735
Wednesday, April 29, 2020 83.97 85.01 80.05 83.14 81.55197
 Thursday, April 30, 2020 85.47 85.67 81.33 84 82.39555
Friday, May 01, 2020 81.2 81.4 77.62 79.95 78.4229
Monday, May 04, 2020 81.62 81.76 79.19 80.25 78.71717
Tuesday, May 05, 2020 79.33 79.83 78.51 79.14 77.62837
Wednesday, May 06, 2020 78.9 79.36 77.26 77.47 75.99027
Thursday, May 07, 2020 77.9 78.43 76.81 77.61 76.12759
Friday, May 08, 2020 77.76 78.44 76.87 77.49 76.00989
Monday, May 11, 2020 77.77 80.92 77.62 80.8 79.25667
Tuesday, May 12, 2020 80.21 80.48 77.91 77.95 76.4611
Wednesday, May 13, 2020 79.3 79.35 76.9 77.06 75.5881
Thursday, May 14, 2020 76.55 77.81 75.83 77.23 75.75486
Friday, May 15, 2020 76.47 76.85 75.45 76.26 74.80339
Monday, May 18, 2020 76.46 76.5 73.86 74.76 73.33203
Tuesday, May 19, 2020 73.67 74.85 72.3 72.34 70.95825
Wednesday, May 20, 2020 72.81 74.09 72.71 73.89 72.47865
Thursday, May 21, 2020 73.47 73.93 72.89 73.5 72.09611
Friday, May 22, 2020 73.09 73.49 72.71 73.34 71.93916
Tuesday, May 26, 2020 73.98 74.3 72.41 73.18 71.78222
Wednesday, May 27, 2020 72.38 74.98 72.38 74.9 73.46936
Thursday, May 28, 2020 74.99 76.17 74.91 75.32 73.88134
Friday, May 29, 2020 75.77 78.12 74.61 77.83 76.3434
Monday, June 01, 2020 75.47 76.9 74.38 75.16 73.7244
Tuesday, June 02, 2020 74.37 74.64 72.96 73.26 71.86069
Wednesday, June 03, 2020 74.38 74.55 73.36 74.4 72.97891
Thursday, June 04, 2020 74.12 78.18 73.94 77.54 76.05893
Friday, June 05, 2020 76.75 77.53 76.2 76.75 75.28402
Monday, June 08, 2020 79.3 79.31 76.73 76.97 75.49983
Tuesday, June 09, 2020 77 78.13 76.69 77.59 76.10798
Wednesday, June 10, 2020 77.8 78.39 76.88 77.07 75.59791
Thursday, June 11, 2020 75.94 76.21 72.75 72.84 72.08472
Friday, June 12, 2020 73.33 73.72 71.91 73.2 72.44099
Monday, June 15, 2020 73.26 74.47 72.41 73.97 73.203
Tuesday, June 16, 2020 74.59 75.66 73.7 74.62 73.84627
Wednesday, June 17, 2020 74.53 74.81 73.65 73.76 72.99519
Thursday, June 18, 2020 73.39 74.18 73.01 74.04 73.27228
Friday, June 19, 2020 74.52 78 74.1 77.47 76.66672
Monday, June 22, 2020 76.48 76.75 75.04 75.67 74.88538
Tuesday, June 23, 2020 75.67 76.07 74.81 75.05 74.27181
Wednesday, June 24, 2020 74.9 76.05 74.73 75.93 75.14269
Thursday, June 25, 2020 75.8 75.88 74.33 75.49 74.70725
Friday, June 26, 2020 75.1 75.37 73.73 74.57 73.79678
Monday, June 29, 2020 76.53 76.56 74.14 74.56 73.78689
Tuesday, June 30, 2020 74.34 77.16 73.91 76.94 76.14221
Wednesday, July 01, 2020 77.1 77.23 75.9 76.06 75.27133
Thursday, July 02, 2020 76.31 77.09 75.65 76.35 75.55833
 Monday, July 06, 2020 77.51 77.66 76.07 76.76 75.96408
Tuesday, July 07, 2020 76.49 76.96 76.31 76.42 75.6276
Wednesday, July 08, 2020 76.7 77 74.93 75.61 74.826
Thursday, July 09, 2020 75.11 75.84 73.95 74.71 73.93533
Friday, July 10, 2020 76.1 76.85 75.52 76.32 75.52864
Monday, July 13, 2020 76.52 78.34 75.95 76.68 75.8849
Tuesday, July 14, 2020 76.21 77.35 75.44 77.19 76.38962
Wednesday, July 15, 2020 76.99 77.29 76.24 76.65 75.85522
Thursday, July 16, 2020 76.6 76.75 75.63 76.64 75.84532
Friday, July 17, 2020 76.53 77.65 76.21 77.51 76.7063
Monday, July 20, 2020 77.75 78.94 77.28 78.08 77.27039
Tuesday, July 21, 2020 77.35 77.99 76.6 76.78 75.98386
Wednesday, July 22, 2020 76.87 77.25 75.96 76.25 75.45937
Thursday, July 23, 2020 76.43 76.8 75.37 75.56 74.77651
Friday, July 24, 2020 75.47 75.65 73.12 73.64 72.87643
Monday, July 27, 2020 73.89 74.59 73.32 74.54 73.7671
Tuesday, July 28, 2020 74.67 75.04 73.61 73.73 72.9655
Wednesday, July 29, 2020 73.85 73.85 72.53 73.01 72.25296
Thursday, July 30, 2020 72.55 72.6 71.71 72.33 71.58001
Friday, July 31, 2020 69.73 70.83 68.52 69.53 68.80904
Mkt-rf SMB HML rf
0.77 0.29 -0.19 0.008
-0.13 -0.43 0.39 0.008
-0.31 0.03 -0.88 0.008
-0.05 0.3 -0.44 0.008
-0.4 -0.4 -0.58 0.008
0.27 -0.26 -0.57 0.008
-0.03 0.41 -0.2 0.008
0.16 -1.62 0.38 0.008
-0.21 -1 0.67 0.008
0.2 0.88 0.43 0.008
-0.93 -1.05 1.55 0.008
-0.64 -0.4 0.41 0.008
-0.17 -0.38 1.2 0.008
-0.18 -0.25 0.16 0.008
-3.33 0.27 1.16 0.008
-1.96 0.42 -0.89 0.008
1.38 -0.89 -1.7 0.008
-0.48 0.92 0.47 0.008
2.24 0.68 -1.46 0.008
-0.08 -0.64 0.18 0.008
-1.54 -0.57 0.53 0.008
-0.25 -1.32 0.79 0.008
-0.38 0.43 -1.19 0.008
-0.62 -0.16 -0.33 0.008
-3.33 -0.89 0.64 0.008
1.93 0.47 -0.73 0.008
-1.65 0.56 0.37 0.008
-0.77 -0.3 1.64 0.008
1.66 0.37 0.1 0.008
1.22 -0.67 -0.69 0.008
1.29 1.31 -1.11 0.008
-0.53 0.8 0.65 0.008
0.4 -0.99 1.56 0.008
0.58 -0.17 0.04 0.008
2.11 -0.35 -0.98 0.008
-0.28 -0.23 0.23 0.008
-1.04 -0.86 0.38 0.008
-2.06 -0.03 0.98 0.008
-0.13 -0.12 0.08 0.008
-0.77 -0.01 -0.2 0.008
1.18 0.38 -0.56 0.008
0.15 -0.01 -0.01 0.008
-1.88 -0.66 2.34 0.008
-1.85 0.12 -0.63 0.008
 0.51 0.98 -0.29 0.008
-0.55 0.79 -0.58 0.008
1.62 -0.68 -0.18 0.008
0.11 -1.08 0.29 0.008
2.42 0.48 -1.27 0.008
-0.22 -0.12 -0.17 0.008
0.78 -0.36 -0.38 0.008
1.13 -0.07 -0.7 0.01
-3.45 -0.98 -0.1 0.01
-0.16 0.09 -1 0.01
-2.36 0.21 1.29 0.01
0.1 -0.22 -1.57 0.01
-0.08 -0.08 -0.35 0.01
0.68 0.55 -0.14 0.01
-0.26 -1.5 -0.17 0.01
-1.89 -0.1 0.6 0.01
-2.13 -0.26 0.99 0.01
-0.03 -0.01 -0.55 0.01
-1.58 -0.66 0.18 0.01
-1.62 -0.23 0.77 0.01
-2.17 -0.58 0.84 0.01
-2.55 0.99 -0.46 0.01
5.06 -0.01 -1.06 0.01
0.78 -0.68 -0.09 0.01
-0.03 0.76 0.24 0.01
0.9 -0.09 -0.47 0.01
0.23 0.57 1.16 0.01
-2.45 0.39 1.23 0.01
3.55 0.44 -0.74 0.01
0.94 0.93 -0.67 0.01
1.01 0.49 -0.53 0.01
0.56 0.5 -0.04 0.01
0.42 0.01 -0.41 0.01
-0.01 0.1 0.29 0.01
-0.6 -0.58 0.88 0.01
1.06 0.01 -0.89 0.01
0.28 0.1 0.83 0.01
0.75 0.1 -0.19 0.01
1.29 -0.34 0.11 0.01
-1.53 -0.39 0.31 0.01
0.15 -0.41 -0.13 0.01
0.23 0.45 -0.1 0.01
0.9 0.47 -0.36 0.01
-0.8 -0.17 0.66 0.01
-0.19 0 0.17 0.01
 1.51 -0.1 -1.07 0.01
0.92 0.14 -1.08 0.01
0.14 -0.12 0.34 0.01
0.72 0.52 -0.58 0.01
0.43 -0.09 -0.57 0.01
-0.22 -0.01 0.01 0.01
-0.93 -0.14 0.41 0.01
0.09 0.02 -0.67 0.01
0.14 0.65 0.2 0.01
1.36 0.04 -0.24 0.01
0.28 0.09 0.05 0.01
-0.21 0.52 -0.56 0.01
1.13 0.23 0.53 0.01
0.19 0.28 0.32 0.01
0.19 0.22 0.59 0.01
-0.37 -0.07 -0.25 0.01
0.65 0.51 -1.37 0.01
0.15 -0.23 -0.2 0.01
-0.16 -0.64 -0.3 0.01
0.09 0.22 -0.15 0.01
-0.31 0.02 -0.27 0.01
0.72 0.31 -0.48 0.009
-0.52 -0.39 0.34 0.009
-0.17 -0.32 -0.22 0.009
-0.84 -1.28 0.09 0.009
-0.82 -0.08 -0.27 0.009
-0.22 0.04 -0.13 0.009
1.49 0.33 -0.49 0.009
0.25 -0.27 -0.04 0.009
0.68 -0.3 0.01 0.009
-0.1 -0.37 0.23 0.009
0.48 -0.27 -0.28 0.009
0.46 0.17 0.35 0.009
-0.09 -0.38 -0.88 0.009
-0.39 -0.01 -0.99 0.009
1.11 0.25 -1.12 0.009
-2.17 -1.58 0.07 0.009
-0.05 0.65 -0.3 0.009
0.76 0.18 0.42 0.009
-0.5 0.09 0.52 0.009
0.4 0.38 -0.09 0.009
0.66 -0.26 -0.84 0.009
1.19 -0.29 0.96 0.01
-0.05 -0.13 -0.41 0.01
0.27 0.2 -0.37 0.01
 0.19 0.21 0.96 0.01
0.52 0.51 -0.02 0.01
0.08 -0.3 0.13 0.01
-0.65 -0.59 -0.07 0.01
0.48 0.94 -0.06 0.01
0 -0.34 0.43 0.01
0.65 -0.52 0.69 0.01
-0.09 -0.21 -0.58 0.01
0.13 0.14 0.64 0.01
-0.32 -0.69 0.78 0.01
0.11 -0.26 -0.46 0.01
0.11 -0.44 -0.56 0.01
0.97 0.73 -0.58 0.01
-0.23 0.31 -0.22 0.01
-0.14 -0.71 -0.26 0.01
0.53 0.44 0.05 0.01
0.18 0.11 0.61 0.01
-0.04 -0.69 0.25 0.01
-0.83 -0.1 -0.06 0.009
-0.16 0.49 -0.48 0.009
1.13 0.95 -0.27 0.009
-0.39 0.62 -0.46 0.009
-1.69 -0.3 0.54 0.009
-0.21 -0.15 -0.31 0.009
-0.28 0.09 0.1 0.009
0.35 -0.37 0.11 0.009
-2.67 -0.74 0.36 0.009
0.93 0.4 -0.03 0.009
0.58 0.04 -0.94 0.009
0.91 -0.41 -0.24 0.009
-0.73 -0.82 0.36 0.009
-0.65 -0.23 0.79 0.009
0.9 0.41 -0.34 0.009
-0.4 -0.49 -0.63 0.009
-1.37 -0.71 -0.23 0.009
0.23 0.5 0.29 0.009
-0.78 0.27 -0.6 0.009
-0.71 -0.27 0.44 0.009
0.14 -0.3 -0.77 0.009
-1.37 -0.15 -0.21 0.009
-0.4 0.39 1.46 0.009
2.33 0.46 -0.16 0.009
0.7 -1.01 -0.92 0.009
0.55 -1.03 0 0.009
1.04 0 -1.15 0.009
 0.53 0 -0.07 0.009
-0.12 -0.26 0.59 0.009
-0.2 0.36 -0.9 0.009
0.52 0.67 -0.01 0.009
-0.27 -0.76 0.3 0.009
0.15 0.62 -1.09 0.009
1.04 0.19 0.2 0.009
0.32 0.11 -0.6 0.009
0.89 -0.36 -0.23 0.009
-0.21 -0.45 -0.07 0.009
-0.34 -0.92 0.15 0.009
-0.98 0.34 0.74 0.009
-0.06 -0.06 0.22 0.009
0.6 1.41 -0.09 0.009
0.68 0.65 0.6 0.009
0.75 -0.54 -0.17 0.009
0.14 -0.81 -0.8 0.009
0.78 -0.07 -0.31 0.009
-0.1 0.16 0.91 0.009
-0.58 -0.44 0.03 0.009
0.18 -0.15 -0.52 0.009
0.4 -0.15 -0.41 0.009
0.19 -0.8 0.04 0.009
0.53 0.19 0.43 0.009
-0.04 -0.38 -1 0.009
-0.32 0.34 0.14 0.009
-0.64 -0.15 -0.65 0.009
0.35 -0.32 -0.02 0.009
-0.56 0.15 0.88 0.009
0.25 -0.43 -0.49 0.009
0.65 -0.2 0.8 0.009
0.66 0.76 0.81 0.009
-0.63 -0.7 -0.21 0.009
0.82 0.39 -0.19 0.009
-0.32 -0.33 -0.46 0.009
-0.17 1.32 0.84 0.009
-1.09 0.14 0.55 0.009
-1.04 -0.46 -1.95 0.007
-0.87 -0.32 0.04 0.007
-3.07 -0.03 -0.03 0.007
1.29 -0.43 -0.57 0.007
0.07 0.08 -0.91 0.007
1.97 0.09 -0.29 0.007
-0.78 -0.39 -0.35 0.007
-1.32 0.29 -0.29 0.007
 1.47 -0.16 -0.53 0.007
-2.95 0.21 -0.54 0.007
0.16 -0.63 -0.56 0.007
1.55 0.53 0.65 0.007
1.14 -0.01 0.28 0.007
-0.75 0.3 -0.52 0.007
0.85 0.04 -0.33 0.007
-0.1 -0.55 0.52 0.007
-2.66 -0.55 -0.21 0.007
1.08 -0.03 -0.2 0.007
-0.46 -0.88 -0.68 0.007
0.68 0.47 0.64 0.007
1.35 0.32 0.33 0.007
0.03 -0.38 0.25 0.007
-0.86 -0.95 0.07 0.009
1.08 -0.22 0.42 0.009
1.42 0.41 0.71 0.009
-0.02 -0.37 0.06 0.009
0.07 0.74 3.11 0.009
0.17 1.02 1.24 0.009
0.88 1.33 -0.03 0.009
0.22 -0.29 -0.21 0.009
-0.01 0 0.77 0.009
-0.23 0.93 0.52 0.009
0.17 -0.6 -1.24 0.009
-0.05 -0.74 0.04 0.009
-0.05 -0.44 -0.45 0.009
-0.48 0.31 0.14 0.009
-0.02 -0.18 0.52 0.009
-1.01 -0.74 -0.01 0.009
0.69 0.37 0.54 0.009
-0.41 -0.96 0.11 0.009
-0.62 -0.36 0.91 0.009
0.5 -0.15 -0.49 0.009
-1.31 -0.47 -0.62 0.007
-1.73 0.86 -0.39 0.007
0.8 -0.22 -0.91 0.007
1.39 -0.5 -0.08 0.007
-0.41 0.16 -0.05 0.007
-1.61 -0.14 -0.11 0.007
0.92 -0.53 -0.12 0.007
0.59 -0.4 0.29 0.007
1.23 0.48 0.21 0.007
-0.18 -0.32 -0.06 0.007
1.03 0.25 -0.23 0.007
-0.24 0.4 0.22 0.007
0.37 0.8 -0.28 0.007
-0.49 -0.38 0.88 0.007
0.71 0.18 0.35 0.007
-0.34 0.22 0.91 0.007
0.26 -0.08 0.23 0.007
0.25 -0.26 -0.91 0.007
0.5 0.28 0.13 0.007
0.62 0.26 -0.23 0.007
-0.13 0.29 0.42 0.007
0.27 -0.38 -1.2 0.007
-0.38 -0.25 -0.42 0.007
1.08 0.45 0.84 0.006
0.4 0.05 1.43 0.006
-0.03 0.25 0.51 0.006
-0.05 -0.69 0.16 0.006
0.38 -0.11 0.56 0.006
0.31 0.09 -0.36 0.006
-0.19 -0.02 -0.21 0.006
0.16 -0.11 -0.14 0.006
0.01 -0.23 -0.81 0.006
0.07 -0.12 -0.26 0.006
0.74 -0.21 -0.34 0.006
0.02 -0.36 -0.52 0.006
0.02 0.59 -0.99 0.006
-0.33 -0.01 -0.42 0.006
-0.14 -0.33 0.13 0.006
0.24 0.06 0.24 0.006
0.92 1.3 -0.39 0.006
0.19 0.05 -0.82 0.006
0.44 0.22 -0.05 0.006
-0.42 -0.05 -0.32 0.006
-0.87 -0.24 0.51 0.007
-0.66 0.59 -0.83 0.007
0.6 0.11 0.27 0.007
0.13 -0.23 0.47 0.007
0.91 0.25 0.43 0.007
-0.33 0.36 0.14 0.007
-0.08 0.29 -0.09 0.007
0.28 -0.07 0.08 0.007
0.9 -0.11 1.18 0.007
-0.03 -0.31 -0.53 0.007
0.74 0.07 -0.07 0.007
0.1 0.42 0.7 0.007
-0.05 0.18 0.09 0.007
 0.43 -0.02 -0.44 0.007
0.48 -0.3 -0.3 0.007
0.1 0.2 -0.29 0.007
0.01 0.37 -0.03 0.007
0.49 -0.53 0 0.007
-0.09 -0.52 -0.08 0.007
-0.57 0.18 0.57 0.007
0.28 0 0.12 0.007
0.86 -0.85 -0.37 0.006
-0.67 0.37 0.01 0.006
0.36 -0.07 -0.51 0.006
-0.19 -0.01 -0.2 0.006
0.47 -0.06 -0.64 0.006
0.65 -0.63 -0.49 0.006
-0.34 -0.16 -0.36 0.006
0.73 -0.08 -0.12 0.006
-0.06 0.37 -0.13 0.006
0.16 0.46 -0.84 0.006
0.88 0.5 -0.12 0.006
0.28 -0.64 -0.12 0.006
-0.32 -0.5 -0.63 0.006
0.08 -0.27 0 0.006
0.08 -0.06 -0.15 0.006
-0.97 -0.41 -0.35 0.006
-1.56 0.36 -0.45 0.006
1.02 -0.13 -0.43 0.006
-0.1 -0.25 -0.97 0.006
0.34 -0.69 0.64 0.006
-1.74 -0.44 -0.34 0.006
0.84 0.62 -0.69 0.006
1.57 -0.02 -0.68 0.006
0.97 0.3 1.52 0.006
0.27 -0.45 -0.85 0.006
-0.55 -0.78 -0.06 0.006
0.73 -0.02 -0.91 0.006
0.28 0.05 1.07 0.006
0.66 0.17 -0.33 0.006
-0.09 0.17 -0.04 0.006
0.15 -0.39 -0.71 0.006
-0.19 0.15 -0.7 0.006
0.6 0.22 -0.06 0.006
-0.35 0.46 0.66 0.006
-1.12 -0.1 0.05 0.006
-3.38 0.17 -0.01 0.006
-3.09 -0.09 -0.74 0.006
-0.52 -0.41 -1.24 0.006
-4.22 0.75 0.09 0.006
-0.78 0.28 -0.79 0.006
4.31 -1.77 -0.42 0.006
-2.79 0.78 -0.64 0.006
4.02 -1.04 -1.1 0.006
-3.38 0.18 -1.37 0.006
-1.78 0.04 -1.39 0.006
-7.79 -0.47 -4.73 0.006
4.74 -2.46 0.75 0.006
-5.05 -0.86 -0.89 0.006
-9.63 -0.54 -1.24 0.006
8.96 -2.7 3.07 0.006
-12 -0.35 -0.88 0.006
5.87 0.71 -0.97 0.006
-5.56 -3.66 -4.68 0.006
1.31 5.53 0.99 0.006
-4.15 0.39 -0.86 0.006
-2.56 2.18 -3.5 0.006
9.34 -1.16 2.44 0.006
1.18 -0.6 1.89 0.006
6.02 -0.67 1.23 0.006
-3.47 -0.81 -0.7 0.006
3.16 -0.37 -2.2 0.006
-1.44 1.81 -0.48 0.006
-4.51 -1.58 -1.49 0
2.09 -0.99 -0.27 0
-1.64 -1.11 -1.17 0
7.06 0.76 0.3 0
-0.11 -0.49 2.15 0
3.4 0.36 1.34 0
1.6 1.96 3.19 0
-0.92 -0.76 -2.44 0
3.02 -0.14 -3.15 0
-2.15 -1.2 -2.49 0
0.62 -0.23 -3.01 0
2.72 0.73 2.71 0
-1.56 0.77 -0.92 0
-3.08 0.96 0.06 0
2.31 -0.71 -1.64 0
0.13 1.17 0.56 0
1.44 0.32 -0.07 0
1.73 1.65 2.75 0
-0.45 0.89 2.85 0
2.92 1.87 2.07 0
-1.18 -1.41 -1.64 0
-2.91 -0.57 -1.02 0
0.53 0.16 -1.4 0
0.95 0.08 -1.97 0
-0.52 0.56 -2.77 0
1.33 -0.05 0.41 0
1.9 1.44 2.49 0
0.07 0.44 -3.72 0
-2.06 -0.88 -1.35 0
-1.89 -0.96 -2.18 0
1.14 -1.48 0.95 0
0.57 1.6 -1.23 0
3.24 1.54 4.61 0
-1.01 -0.56 -1.42 0
1.8 1.09 1.28 0
-0.7 0.66 0.45 0
0.27 0.48 -0.86 0
1.23 0.09 4.62 0
1.54 0.63 3.67 0
-0.41 -1.48 -2.41 0
0.6 -0.29 -2 0
0.52 -0.01 0.49 0
0.81 -0.03 0.46 0
1.41 0.12 2.67 0
-0.34 -0.23 3.02 0
2.5 0.75 2.7 0
1.39 0.38 2.18 0
-0.85 -0.32 -1.98 0
-0.57 -0.84 -4.19 0
-5.91 -0.86 -3.09 0
1.29 0.37 1.95 0
1.09 1.41 -0.4 0
1.86 0.64 0.47 0
-0.4 -0.92 -2 0
0.19 0.1 -0.53 0
-0.45 0.06 -0.65 0
0.71 0.82 -1.42 0
0.42 0.14 -0.55 0
-2.61 -0.51 -1.32 0
1.12 0.25 0.5 0
-2.44 0.18 -1.42 0
1.51 1.24 1.81 0
1.58 0.06 -0.02 0
0.41 -1.23 -2.54 0
0.5 0 -0.09 0
 1.65 -0.59 0.33 0
-1.03 -0.55 -1.51 0
0.91 0.29 -0.47 0
-0.53 -0.93 -2.58 0
1.11 -0.09 3.05 0
-1.2 -0.81 2 0
1.35 0.35 -0.33 0
1.14 2.43 1.29 0
-0.37 -0.37 0.81 0
0.3 0.16 -1.4 0
1.01 -0.47 -2.38 0
0.16 0.86 3.24 0
0.49 -0.58 -0.34 0
-1.2 0.72 1.96 0
-0.75 -0.8 0.47 0
0.88 0.75 -1.93 0
-0.81 -0.72 1.01 0
1.35 0.54 0.84 0
-0.29 0.47 -1.81 0
0.61 -1.54 -0.65 0
 Date Daily Return
Thursday, September 20, 2018 73.831996
Friday, September 21, 2018 74.742 Years Total
Monday, September 24, 2018 75.231998 2018 69.58388581
Tuesday, September 25, 2018 74.911998 2019 65.01104352
Wednesday, September 26, 2018 74.841998 2020 71.96223131
Thursday, September 27, 2018 75.562 Grand Total 67.8722878
Friday, September 28, 2018 76.121997
Monday, October 01, 2018 77.032001
Tuesday, October 02, 2018 77.682002
Wednesday, October 03, 2018 78.472003
Thursday, October 04, 2018 75.822002
Friday, October 05, 2018 75.142002
Monday, October 08, 2018 75.502002
Tuesday, October 09, 2018 75.822002
Wednesday, October 10, 2018 74.742
Thursday, October 11, 2018 71.792003
Friday, October 12, 2018 72.252002
Monday, October 15, 2018 72.701999
Tuesday, October 16, 2018 73.032001
Wednesday, October 17, 2018 75.131999
Thursday, October 18, 2018 73.312
Friday, October 19, 2018 73.142002
Monday, October 22, 2018 72.172
Tuesday, October 23, 2018 70.691997
Wednesday, October 24, 2018 67.871997
Thursday, October 25, 2018 67.242
Friday, October 26, 2018 66.492
Monday, October 29, 2018 69.462001
Tuesday, October 30, 2018 71.032001
Wednesday, October 31, 2018 67.222003
Thursday, November 01, 2018 67.992
Friday, November 02, 2018 68.881999
Monday, November 05, 2018 68.951999
Tuesday, November 06, 2018 69.542003
Wednesday, November 07, 2018 70.352001
Thursday, November 08, 2018 71.602001
Friday, November 09, 2018 70.672
Monday, November 12, 2018 70.051998
Tuesday, November 13, 2018 70.301998
Wednesday, November 14, 2018 70.142002
Thursday, November 15, 2018 68.432002
Friday, November 16, 2018 68.922
Monday, November 19, 2018 67.642002
Tuesday, November 20, 2018 67.532001
Wednesday, November 21, 2018 66.542003
Friday, November 23, 2018 66.051998
Monday, November 26, 2018 66.051998
Tuesday, November 27, 2018 65.801998
Wednesday, November 28, 2018 66.902004
Thursday, November 29, 2018 68.712001
Friday, November 30, 2018 69.441997
Monday, December 03, 2018 70.500002
Tuesday, December 04, 2018 69.31
Thursday, December 06, 2018 68.100001
Friday, December 07, 2018 67.879999
Monday, December 10, 2018 65.890002
Tuesday, December 11, 2018 67.189997
Wednesday, December 12, 2018 68.049998
Thursday, December 13, 2018 66.699999
Friday, December 14, 2018 65.369997
Monday, December 17, 2018 64.549998
Tuesday, December 18, 2018 64.290003
Wednesday, December 19, 2018 63.47
Thursday, December 20, 2018 63.339998
Friday, December 21, 2018 62.24
Monday, December 24, 2018 60.460001
Wednesday, December 26, 2018 60.31
Thursday, December 27, 2018 60.460001
Friday, December 28, 2018 61.659998
Monday, December 31, 2018 61.570002
Wednesday, January 02, 2019 61.49
Thursday, January 03, 2019 65.129999
Friday, January 04, 2019 66.030001
Monday, January 07, 2019 67.360003
Tuesday, January 08, 2019 67.079996
Wednesday, January 09, 2019 67.530001
Thursday, January 10, 2019 67.079996
Friday, January 11, 2019 67.430002
Monday, January 14, 2019 67.100001
Tuesday, January 15, 2019 67.019999
Wednesday, January 16, 2019 67.540003
Thursday, January 17, 2019 67.449999
Friday, January 18, 2019 68.500002
Tuesday, January 22, 2019 68.009997
Wednesday, January 23, 2019 67.81
Thursday, January 24, 2019 67.509997
Friday, January 25, 2019 68.089998
Monday, January 28, 2019 67.350001
Tuesday, January 29, 2019 68.030001
Wednesday, January 30, 2019 68.589998
Thursday, January 31, 2019 69.070002
Friday, February 01, 2019 69.350001
Monday, February 04, 2019 69.210001
Tuesday, February 05, 2019 66.74
Wednesday, February 06, 2019 67.259997
Thursday, February 07, 2019 66.909998
Friday, February 08, 2019 66.329996
Monday, February 11, 2019 67.280001
Tuesday, February 12, 2019 63.949999
Wednesday, February 13, 2019 65.479998
Thursday, February 14, 2019 65.67
Friday, February 15, 2019 66.49
Tuesday, February 19, 2019 66.640002
Wednesday, February 20, 2019 66.509997
Thursday, February 21, 2019 65.229998
Friday, February 22, 2019 65.320002
Monday, February 25, 2019 65.220003
Tuesday, February 26, 2019 65.079996
Wednesday, February 27, 2019 65.000002
Thursday, February 28, 2019 64.720003
Friday, March 01, 2019 65.391002
Monday, March 04, 2019 64.891002
Tuesday, March 05, 2019 64.340998
Wednesday, March 06, 2019 62.750998
Thursday, March 07, 2019 61.950999
Friday, March 08, 2019 61.991
Monday, March 11, 2019 63.061
Tuesday, March 12, 2019 64.151004
Wednesday, March 13, 2019 64.870997
Thursday, March 14, 2019 64.340998
Friday, March 15, 2019 64.721003
Monday, March 18, 2019 64.821002
Tuesday, March 19, 2019 64.891002
Wednesday, March 20, 2019 64.370997
Thursday, March 21, 2019 62.991
Friday, March 22, 2019 63.691001
Monday, March 25, 2019 62.921
Tuesday, March 26, 2019 63.941001
Wednesday, March 27, 2019 63.450999
Thursday, March 28, 2019 63.160998
Friday, March 29, 2019 64.641002
Monday, April 01, 2019 65.24
Tuesday, April 02, 2019 65.680002
Wednesday, April 03, 2019 66.17
 Thursday, April 04, 2019 66.519999
Friday, April 05, 2019 66.900004
Monday, April 08, 2019 66.890002
Tuesday, April 09, 2019 65.930002
Wednesday, April 10, 2019 66.769999
Thursday, April 11, 2019 66.019999
Friday, April 12, 2019 65.070002
Monday, April 15, 2019 64.49
Tuesday, April 16, 2019 64.339998
Wednesday, April 17, 2019 63.140002
Thursday, April 18, 2019 61.550001
Monday, April 22, 2019 61.539999
Tuesday, April 23, 2019 61.879999
Wednesday, April 24, 2019 62.190001
Thursday, April 25, 2019 62.039999
Friday, April 26, 2019 64.299998
Monday, April 29, 2019 64.799998
Tuesday, April 30, 2019 63.940001
Wednesday, May 01, 2019 64.450999
Thursday, May 02, 2019 64.190997
Friday, May 03, 2019 65.891002
Monday, May 06, 2019 66.031001
Tuesday, May 07, 2019 65.921
Wednesday, May 08, 2019 65.200999
Thursday, May 09, 2019 64.751002
Friday, May 10, 2019 64.111003
Monday, May 13, 2019 63.151
Tuesday, May 14, 2019 64.090998
Wednesday, May 15, 2019 64.380999
Thursday, May 16, 2019 65.480998
Friday, May 17, 2019 65.590998
Monday, May 20, 2019 65.561
Tuesday, May 21, 2019 65.800998
Wednesday, May 22, 2019 65.721003
Thursday, May 23, 2019 66.361003
Friday, May 24, 2019 66.440997
Tuesday, May 28, 2019 63.941001
Wednesday, May 29, 2019 62.831
Thursday, May 30, 2019 62.801001
Friday, May 31, 2019 62.160998
Monday, June 03, 2019 62.171
Tuesday, June 04, 2019 63.651
Wednesday, June 05, 2019 63.590998
Thursday, June 06, 2019 63.561
Friday, June 07, 2019 63.461001
 Monday, June 10, 2019 65.270999
Tuesday, June 11, 2019 65.940997
Wednesday, June 12, 2019 66.200999
Thursday, June 13, 2019 66.291003
Friday, June 14, 2019 66.190997
Monday, June 17, 2019 66.061
Tuesday, June 18, 2019 67.370997
Wednesday, June 19, 2019 67.641002
Thursday, June 20, 2019 67.700999
Friday, June 21, 2019 68.260997
Monday, June 24, 2019 68.690997
Tuesday, June 25, 2019 68.120997
Wednesday, June 26, 2019 66.571002
Thursday, June 27, 2019 66.251002
Friday, June 28, 2019 66.851001
Monday, July 01, 2019 67.270999
Tuesday, July 02, 2019 67.950999
Wednesday, July 03, 2019 68.311
Friday, July 05, 2019 68.340998
Monday, July 08, 2019 66.351001
Tuesday, July 09, 2019 66.741
Wednesday, July 10, 2019 66.891002
Thursday, July 11, 2019 65.531001
Friday, July 12, 2019 65.880999
Monday, July 15, 2019 66.830996
Tuesday, July 16, 2019 66.501002
Wednesday, July 17, 2019 66.800998
Thursday, July 18, 2019 66.291003
Friday, July 19, 2019 64.901004
Monday, July 22, 2019 64.741
Tuesday, July 23, 2019 64.671
Wednesday, July 24, 2019 65.821002
Thursday, July 25, 2019 66.190997
Friday, July 26, 2019 65.910998
Monday, July 29, 2019 67.291003
Tuesday, July 30, 2019 66.651004
Wednesday, July 31, 2019 64.151004
Thursday, August 01, 2019 65.073002
Friday, August 02, 2019 64.243
Monday, August 05, 2019 62.862999
Tuesday, August 06, 2019 62.632999
Wednesday, August 07, 2019 62.533001
Thursday, August 08, 2019 63.603001
Friday, August 09, 2019 64.353001
Monday, August 12, 2019 63.483002
 Tuesday, August 13, 2019 63.713001
Wednesday, August 14, 2019 62.912998
Thursday, August 15, 2019 62.833
Friday, August 16, 2019 62.833
Monday, August 19, 2019 63.682999
Tuesday, August 20, 2019 63.373001
Wednesday, August 21, 2019 63.662998
Thursday, August 22, 2019 63.533001
Friday, August 23, 2019 62.182999
Monday, August 26, 2019 62.323002
Tuesday, August 27, 2019 62.932999
Wednesday, August 28, 2019 62.723
Thursday, August 29, 2019 63.283001
Friday, August 30, 2019 62.842998
Tuesday, September 03, 2019 62.261
Wednesday, September 04, 2019 62.380999
Thursday, September 05, 2019 63.321002
Friday, September 06, 2019 63.910998
Monday, September 09, 2019 64.620997
Tuesday, September 10, 2019 65.760997
Wednesday, September 11, 2019 66.980998
Thursday, September 12, 2019 66.251002
Friday, September 13, 2019 65.950999
Monday, September 16, 2019 65.651004
Tuesday, September 17, 2019 65.270999
Wednesday, September 18, 2019 65.101001
Thursday, September 19, 2019 65.630999
Friday, September 20, 2019 65.880999
Monday, September 23, 2019 64.870997
Tuesday, September 24, 2019 64.230998
Wednesday, September 25, 2019 64.010997
Thursday, September 26, 2019 63.081
Friday, September 27, 2019 62.561
Monday, September 30, 2019 62.851001
Tuesday, October 01, 2019 62.952999
Wednesday, October 02, 2019 61.513
Thursday, October 03, 2019 60.882999
Friday, October 04, 2019 61.912998
Monday, October 07, 2019 62.272999
Tuesday, October 08, 2019 61.362999
Wednesday, October 09, 2019 61.752998
Thursday, October 10, 2019 61.993
Friday, October 11, 2019 63.662998
Monday, October 14, 2019 63.823002
Tuesday, October 15, 2019 64.603001
 Wednesday, October 16, 2019 64.993
Thursday, October 17, 2019 64.772999
Friday, October 18, 2019 64.192997
Monday, October 21, 2019 64.793003
Tuesday, October 22, 2019 65.662998
Wednesday, October 23, 2019 65.522999
Thursday, October 24, 2019 65.622997
Friday, October 25, 2019 62.513
Monday, October 28, 2019 62.772999
Tuesday, October 29, 2019 63.243
Wednesday, October 30, 2019 62.662998
Thursday, October 31, 2019 62.733002
Friday, November 01, 2019 63.753998
Monday, November 04, 2019 64.023999
Tuesday, November 05, 2019 65.184002
Wednesday, November 06, 2019 65.064
Thursday, November 07, 2019 63.433999
Friday, November 08, 2019 63.514
Monday, November 11, 2019 64.324002
Tuesday, November 12, 2019 64.144002
Wednesday, November 13, 2019 63.093998
Thursday, November 14, 2019 62.374001
Friday, November 15, 2019 63.994
Monday, November 18, 2019 63.714001
Tuesday, November 19, 2019 64.494
Wednesday, November 20, 2019 64.474003
Thursday, November 21, 2019 64.504002
Friday, November 22, 2019 65.184002
Monday, November 25, 2019 65.483998
Tuesday, November 26, 2019 66.674
Wednesday, November 27, 2019 66.693997
Friday, November 29, 2019 66.803998
Monday, December 02, 2019 65.933002
Tuesday, December 03, 2019 65.162998
Wednesday, December 04, 2019 66.052998
Thursday, December 05, 2019 65.393002
Friday, December 06, 2019 66.073002
Monday, December 09, 2019 66.823002
Tuesday, December 10, 2019 66.122997
Wednesday, December 11, 2019 67.103001
Thursday, December 12, 2019 67.012997
Friday, December 13, 2019 65.452999
Monday, December 16, 2019 66.082996
Tuesday, December 17, 2019 65.783001
Wednesday, December 18, 2019 65.253002
Thursday, December 19, 2019 65.153004
Friday, December 20, 2019 65.162998
Monday, December 23, 2019 66.533001
Tuesday, December 24, 2019 66.283001
Thursday, December 26, 2019 66.143002
Friday, December 27, 2019 65.702999
Monday, December 30, 2019 64.802998
Tuesday, December 31, 2019 64.342998
Thursday, January 02, 2020 65.034001
Friday, January 03, 2020 64.553998
Monday, January 06, 2020 64.654004
Tuesday, January 07, 2020 64.163998
Wednesday, January 08, 2020 64.803998
Thursday, January 09, 2020 65.294003
Friday, January 10, 2020 64.974003
Monday, January 13, 2020 64.074002
Tuesday, January 14, 2020 63.904
Wednesday, January 15, 2020 63.974
Thursday, January 16, 2020 63.113999
Friday, January 17, 2020 62.564
Tuesday, January 21, 2020 62.224
Wednesday, January 22, 2020 62.593998
Thursday, January 23, 2020 62.734002
Friday, January 24, 2020 62.834
Monday, January 27, 2020 62.793999
Tuesday, January 28, 2020 64.083996
Wednesday, January 29, 2020 64.214001
Thursday, January 30, 2020 63.023999
Friday, January 31, 2020 62.593998
Monday, February 03, 2020 65.483998
Tuesday, February 04, 2020 66.873997
Wednesday, February 05, 2020 64.064
Thursday, February 06, 2020 66.044003
Friday, February 07, 2020 68.383999
Monday, February 10, 2020 67.604001
Tuesday, February 11, 2020 67.494
Wednesday, February 12, 2020 66.314
Thursday, February 13, 2020 66.513997
Friday, February 14, 2020 67.034001
Tuesday, February 18, 2020 66.703999
Wednesday, February 19, 2020 66.814
Thursday, February 20, 2020 66.093998
Friday, February 21, 2020 66.803998
Monday, February 24, 2020 71.583996
Tuesday, February 25, 2020 69.013997
Wednesday, February 26, 2020 70.714001
Thursday, February 27, 2020 72.254002
Friday, February 28, 2020 66.623997
Monday, March 02, 2020 70.074002
Tuesday, March 03, 2020 71.504002
Wednesday, March 04, 2020 72.583996
Thursday, March 05, 2020 74.523999
Friday, March 06, 2020 75.093998
Monday, March 09, 2020 73.083996
Tuesday, March 10, 2020 68.773999
Wednesday, March 11, 2020 72.773999
Thursday, March 12, 2020 67.873997
Friday, March 13, 2020 67.494
Monday, March 16, 2020 64.404004
Tuesday, March 17, 2020 68.994
Wednesday, March 18, 2020 72.964001
Thursday, March 19, 2020 78.284001
Friday, March 20, 2020 72.163998
Monday, March 23, 2020 68.854001
Tuesday, March 24, 2020 72.104001
Wednesday, March 25, 2020 69.333996
Thursday, March 26, 2020 69.744
Friday, March 27, 2020 71.904004
Monday, March 30, 2020 73.883999
Tuesday, March 31, 2020 73.784001
Wednesday, April 01, 2020 72
Thursday, April 02, 2020 71.379997
Friday, April 03, 2020 76.360001
Monday, April 06, 2020 75.879997
Tuesday, April 07, 2020 72.5
Wednesday, April 08, 2020 73.57
Thursday, April 09, 2020 72.949997
Monday, April 13, 2020 73.720001
Tuesday, April 14, 2020 75.339996
Wednesday, April 15, 2020 74.470001
Thursday, April 16, 2020 74.449997
Friday, April 17, 2020 81.010002
Monday, April 20, 2020 80.650002
Tuesday, April 21, 2020 78.260002
Wednesday, April 22, 2020 78.809998
Thursday, April 23, 2020 74.400002
Friday, April 24, 2020 76.25
Monday, April 27, 2020 78.239998
Tuesday, April 28, 2020 78.080002
Wednesday, April 29, 2020 80.050003
 Thursday, April 30, 2020 81.330002
Friday, May 01, 2020 77.620003
Monday, May 04, 2020 79.190002
Tuesday, May 05, 2020 78.510002
Wednesday, May 06, 2020 77.260002
Thursday, May 07, 2020 76.809998
Friday, May 08, 2020 76.870003
Monday, May 11, 2020 77.620003
Tuesday, May 12, 2020 77.910004
Wednesday, May 13, 2020 76.900002
Thursday, May 14, 2020 75.830002
Friday, May 15, 2020 75.449997
Monday, May 18, 2020 73.860001
Tuesday, May 19, 2020 72.300003
Wednesday, May 20, 2020 72.709999
Thursday, May 21, 2020 72.889999
Friday, May 22, 2020 72.709999
Tuesday, May 26, 2020 72.410004
Wednesday, May 27, 2020 72.379997
Thursday, May 28, 2020 74.910004
Friday, May 29, 2020 74.610001
Monday, June 01, 2020 74.379997
Tuesday, June 02, 2020 72.959999
Wednesday, June 03, 2020 73.360001
Thursday, June 04, 2020 73.940002
Friday, June 05, 2020 76.199997
Monday, June 08, 2020 76.730003
Tuesday, June 09, 2020 76.690002
Wednesday, June 10, 2020 76.879997
Thursday, June 11, 2020 72.75
Friday, June 12, 2020 71.910004
Monday, June 15, 2020 72.410004
Tuesday, June 16, 2020 73.699997
Wednesday, June 17, 2020 73.650002
Thursday, June 18, 2020 73.010002
Friday, June 19, 2020 74.099998
Monday, June 22, 2020 75.040001
Tuesday, June 23, 2020 74.809998
Wednesday, June 24, 2020 74.730003
Thursday, June 25, 2020 74.330002
Friday, June 26, 2020 73.730003
Monday, June 29, 2020 74.139999
Tuesday, June 30, 2020 73.910004
Wednesday, July 01, 2020 75.900002
Thursday, July 02, 2020 75.650002
 Monday, July 06, 2020 76.07
Tuesday, July 07, 2020 76.309998
Wednesday, July 08, 2020 74.93
Thursday, July 09, 2020 73.949997
Friday, July 10, 2020 75.519997
Monday, July 13, 2020 75.949997
Tuesday, July 14, 2020 75.440002
Wednesday, July 15, 2020 76.239998
Thursday, July 16, 2020 75.629997
Friday, July 17, 2020 76.209999
Monday, July 20, 2020 77.279999
Tuesday, July 21, 2020 76.599998
Wednesday, July 22, 2020 75.959999
Thursday, July 23, 2020 75.370003
Friday, July 24, 2020 73.120003
Monday, July 27, 2020 73.32
Tuesday, July 28, 2020 73.610001
Wednesday, July 29, 2020 72.529999
Thursday, July 30, 2020 71.709999
Friday, July 31, 2020 68.519997
Average of Close
Years Quarters Date Total
2018 70.4825714
2019 65.6756746
2020 73.28265319
Grand Total 68.77739876
 Date Open High Low Close Adj Close Mkt-rf
Thursday, September 20, 2018 73.959999 74.959999 73.839996 74.830002 69.444084 0.77
Friday, September 21, 2018 74.790001 75.93 74.75 75.510002 70.075134 -0.13
Monday, September 24, 2018 75.290001 76.209999 75.239998 75.620003 70.177238 -0.31
Tuesday, September 25, 2018 75.699997 75.989998 74.919998 74.989998 69.592567 -0.05
Wednesday, September 26, 2018 75.110001 76.410004 74.849998 75.650002 70.205055 -0.4
Thursday, September 27, 2018 75.650002 77.099998 75.57 76.580002 71.068123 0.27
Friday, September 28, 2018 76.580002 77.239998 76.129997 77.209999 71.652771 -0.03
Monday, October 01, 2018 77.32 78.589996 77.040001 77.959999 72.348793 0.16
Tuesday, October 02, 2018 78.029999 78.75 77.690002 78.669998 73.007698 -0.21
Wednesday, October 03, 2018 78.849998 79.610001 78.480003 79 73.313942 0.2
Thursday, October 04, 2018 78.68 78.949997 75.830002 76.559998 71.049561 -0.93
Friday, October 05, 2018 76.769997 77.559998 75.150002 76.239998 70.752594 -0.64
Monday, October 08, 2018 76.300003 76.650002 75.510002 76.400002 70.901085 -0.17
Tuesday, October 09, 2018 76.199997 77.389999 75.830002 76.540001 71.031006 -0.18
Wednesday, October 10, 2018 76.220001 77.059998 74.75 74.779999 69.397682 -3.33
Thursday, October 11, 2018 74.900002 75.190002 71.800003 72.5 67.281776 -1.96
Friday, October 12, 2018 73.199997 73.900002 72.260002 73.589996 68.293327 1.38
Monday, October 15, 2018 73.309998 73.769997 72.709999 72.779999 67.541626 -0.48
Tuesday, October 16, 2018 73.300003 76.440002 73.040001 76.309998 70.817551 2.24
Wednesday, October 17, 2018 76 76.290001 75.139999 75.620003 70.177238 -0.08
Thursday, October 18, 2018 75.559998 75.599998 73.32 74.169998 68.831581 -1.54
Friday, October 19, 2018 74.150002 74.800003 73.150002 73.269997 67.996361 -0.25
Monday, October 22, 2018 73.459999 73.699997 72.18 72.339996 67.133301 -0.38
Tuesday, October 23, 2018 71.540001 72.309998 70.699997 71.669998 66.51152 -0.62
Wednesday, October 24, 2018 71.230003 72.059998 67.879997 68.010002 63.114956 -3.33
Thursday, October 25, 2018 68.279999 70.019997 67.25 68.620003 63.681042 1.93
Friday, October 26, 2018 66.790001 70.279999 66.5 69.739998 64.720428 -1.65
Monday, October 29, 2018 70.800003 71.989998 69.470001 70.900002 65.796944 -0.77
Tuesday, October 30, 2018 71.239998 72.620003 71.040001 72.040001 66.854889 1.66
Wednesday, October 31, 2018 72.410004 72.5 67.230003 68.18 63.272709 1.22
Thursday, November 01, 2018 68.199997 70.419998 68 70.309998 65.249413 1.29
Friday, November 02, 2018 70.970001 71.57 68.889999 69.440002 64.442024 -0.53
Monday, November 05, 2018 69.879997 70.169998 68.959999 69.580002 64.571953 0.4
Tuesday, November 06, 2018 69.75 70.400002 69.550003 70.349998 65.28653 0.58
Wednesday, November 07, 2018 71.010002 72.800003 70.360001 72.480003 67.263222 2.11
Thursday, November 08, 2018 72.25 72.660004 71.610001 71.879997 66.706398 -0.28
Friday, November 09, 2018 71.470001 71.910004 70.68 71.18 66.056793 -1.04
Monday, November 12, 2018 71.07 71.470001 70.059998 70.489998 65.416466 -2.06
Tuesday, November 13, 2018 70.599998 72.550003 70.309998 70.919998 65.815521 -0.13
Wednesday, November 14, 2018 71.360001 71.709999 70.150002 70.550003 65.472145 -0.77
Thursday, November 15, 2018 70.220001 70.57 68.440002 69.779999 64.757561 1.18
Friday, November 16, 2018 69.449997 69.699997 68.93 69.199997 64.219307 0.15
Monday, November 19, 2018 69.07 69.239998 67.650002 68.010002 63.114956 -1.88
Tuesday, November 20, 2018 68.400002 69.459999 67.540001 67.57 62.706619 -1.85
Wednesday, November 21, 2018 67.57 67.690002 66.550003 66.739998 61.936359 0.51
Friday, November 23, 2018 66.379997 67.040001 66.059998 66.589996 61.797146 -0.55
Monday, November 26, 2018 67.370003 68.059998 66.059998 66.940002 62.121975 1.62
Tuesday, November 27, 2018 66.489998 67.449997 65.809998 67.440002 62.585987 0.11
Wednesday, November 28, 2018 67.489998 69.209999 66.910004 69.190002 64.21003 2.42
Thursday, November 29, 2018 68.800003 70.279999 68.720001 69.690002 64.674034 -0.22
Friday, November 30, 2018 69.730003 72.199997 69.449997 71.940002 66.762093 0.78
Monday, December 03, 2018 72.739998 72.900002 70.510002 70.860001 65.759819 1.13
Tuesday, December 04, 2018 70.800003 72.629997 69.32 69.550003 64.544113 -3.45
Thursday, December 06, 2018 68.709999 70.209999 68.110001 70.190002 65.138054 -0.16
Friday, December 07, 2018 69.779999 70 67.889999 68.150002 63.244873 -2.36
Monday, December 10, 2018 69.220001 69.870003 65.900002 67.489998 62.632381 0.1
Tuesday, December 11, 2018 68.129997 69.169998 67.199997 67.720001 62.845818 -0.08
Wednesday, December 12, 2018 68.580002 69.32 68.059998 68.139999 63.235596 0.68
Thursday, December 13, 2018 68.099998 68.290001 66.709999 67.349998 63.029713 -0.26
Friday, December 14, 2018 66.800003 67.169998 65.379997 65.57 61.363895 -1.89
Monday, December 17, 2018 65.379997 67.099998 64.559998 65.120003 60.942757 -2.13
Tuesday, December 18, 2018 65.480003 66.739998 64.300003 64.839996 60.680717 -0.03
Wednesday, December 19, 2018 65.110001 66.790001 63.48 64.199997 60.081768 -1.58
Thursday, December 20, 2018 64.129997 65.349998 63.349998 64.300003 60.175354 -1.62
Friday, December 21, 2018 64.75 66.089996 62.25 62.619999 58.603123 -2.17
Monday, December 24, 2018 62.470001 62.830002 60.470001 60.540001 56.656551 -2.55
Wednesday, December 26, 2018 60.650002 63.23 60.32 63.220001 59.164642 5.06
Thursday, December 27, 2018 62.400002 63.02 60.470001 62.939999 58.902596 0.78
Friday, December 28, 2018 62.810001 63.040001 61.669998 61.880001 57.910595 -0.03
Monday, December 31, 2018 62 63.07 61.580002 62.549999 58.537613 0.9
Wednesday, January 02, 2019 61.759998 64.010002 61.5 63.439999 59.370525 0.23
Thursday, January 03, 2019 66.290001 67.25 65.139999 65.25 61.064423 -2.45
Friday, January 04, 2019 66.25 68.43 66.040001 68.25 63.871971 3.55
Monday, January 07, 2019 68.099998 68.93 67.370003 68.559998 64.162086 0.94
Tuesday, January 08, 2019 68.849998 69.150002 67.089996 68.089996 63.722237 1.01
Wednesday, January 09, 2019 68.199997 68.660004 67.540001 67.940002 63.581871 0.56
Thursday, January 10, 2019 67.739998 68.269997 67.089996 68.040001 63.675449 0.42
Friday, January 11, 2019 67.800003 68.400002 67.440002 68.160004 63.787743 -0.01
Monday, January 14, 2019 67.769997 67.940002 67.110001 67.25 62.936127 -0.6
Tuesday, January 15, 2019 67.190002 68.709999 67.029999 68.519997 64.124657 1.06
Wednesday, January 16, 2019 68.269997 68.870003 67.550003 67.639999 63.301109 0.28
Thursday, January 17, 2019 67.540001 68.959999 67.459999 68.650002 64.24633 0.75
Friday, January 18, 2019 69.239998 69.580002 68.510002 69.18 64.742332 1.29
Tuesday, January 22, 2019 68.739998 68.82 68.019997 68.550003 64.152733 -1.53
Wednesday, January 23, 2019 68.519997 69.510002 67.82 68.25 63.871971 0.15
Thursday, January 24, 2019 68.43 68.459999 67.519997 67.860001 63.506989 0.23
Friday, January 25, 2019 68.169998 69.279999 68.099998 68.900002 64.480286 0.9
Monday, January 28, 2019 68.419998 69 67.360001 67.910004 63.553791 -0.8
Tuesday, January 29, 2019 68.07 69.959999 68.040001 69.589996 65.126015 -0.19
Wednesday, January 30, 2019 69.419998 70.300003 68.599998 69.830002 65.350624 1.51
Thursday, January 31, 2019 69.809998 70.32 69.080002 70.010002 65.519081 0.92
Friday, February 01, 2019 70 70.5 69.360001 70.050003 65.556519 0.14
Monday, February 04, 2019 69.860001 70.260002 69.220001 70.050003 65.556519 0.72
Tuesday, February 05, 2019 67.75 69.019997 66.75 67.68 63.338551 0.43
Wednesday, February 06, 2019 67.580002 69.309998 67.269997 68.75 64.339905 -0.22
Thursday, February 07, 2019 68.43 68.769997 66.919998 67.279999 62.964199 -0.93
Friday, February 08, 2019 66.919998 67.610001 66.339996 67.470001 63.14201 0.09
Monday, February 11, 2019 67.620003 67.970001 67.290001 67.620003 63.282394 0.14
Tuesday, February 12, 2019 64.779999 65.440002 63.959999 65.400002 61.2048 1.36
Wednesday, February 13, 2019 65.57 66.669998 65.489998 65.940002 61.710155 0.28
Thursday, February 14, 2019 66.129997 66.790001 65.68 66.370003 62.112572 -0.21
Friday, February 15, 2019 66.709999 67.690002 66.5 67.589996 63.254314 1.13
Tuesday, February 19, 2019 67.339996 67.769997 66.650002 66.760002 62.477558 0.19
Wednesday, February 20, 2019 66.669998 67.290001 66.519997 66.980003 62.683449 0.19
Thursday, February 21, 2019 66.93 66.959999 65.239998 65.550003 61.345173 -0.37
Friday, February 22, 2019 65.610001 65.959999 65.330002 65.739998 61.522984 0.65
Monday, February 25, 2019 66.059998 66.059998 65.230003 65.349998 61.158001 0.15
Tuesday, February 26, 2019 65.25 65.82 65.089996 65.279999 61.092495 -0.16
Wednesday, February 27, 2019 65.110001 66.110001 65.010002 65.57 61.363895 0.09
Thursday, February 28, 2019 65.199997 65.660004 64.730003 65.019997 60.849171 -0.31
Friday, March 01, 2019 65.620003 66.279999 65.400002 66.010002 61.775673 0.72
Monday, March 04, 2019 66.199997 66.470001 64.900002 65.449997 61.251591 -0.52
Tuesday, March 05, 2019 65.230003 65.650002 64.349998 64.389999 60.25959 -0.17
Wednesday, March 06, 2019 64.449997 64.589996 62.759998 62.919998 58.883881 -0.84
Thursday, March 07, 2019 62.93 63.189999 61.959999 62.529999 58.518894 -0.82
Friday, March 08, 2019 62.23 63.41 62 63.23 59.173992 -0.22
Monday, March 11, 2019 63.369999 64.540001 63.07 64.339996 60.212791 1.49
Tuesday, March 12, 2019 64.540001 65.279999 64.160004 64.830002 60.671364 0.25
Wednesday, March 13, 2019 65.190002 65.949997 64.879997 65.75 61.532345 0.68
Thursday, March 14, 2019 65.040001 65.300003 64.349998 64.790001 61.220524 -0.1
Friday, March 15, 2019 64.730003 65.790001 64.730003 65.629997 62.014244 0.48
Monday, March 18, 2019 65.790001 65.900002 64.830002 65.019997 61.437851 0.46
Tuesday, March 19, 2019 65 66.099998 64.900002 65.489998 61.881958 -0.09
Wednesday, March 20, 2019 65.07 65.25 64.379997 64.599998 61.040993 -0.39
Thursday, March 21, 2019 64.139999 65.019997 63 64.919998 61.343361 1.11
Friday, March 22, 2019 64.860001 65.099998 63.700001 63.77 60.256721 -2.17
Monday, March 25, 2019 63.799999 63.990002 62.93 63.790001 60.27562 -0.05
Tuesday, March 26, 2019 64.050003 64.949997 63.950001 64.239998 60.700825 0.76
Wednesday, March 27, 2019 64.139999 64.559998 63.459999 63.66 60.152782 -0.5
Thursday, March 28, 2019 63.919998 63.939999 63.169998 63.689999 60.181122 0.4
Friday, March 29, 2019 64.900002 65.629997 64.650002 65.010002 61.428406 0.66
Monday, April 01, 2019 65.540001 66.239998 65.25 65.879997 62.250473 1.19
Tuesday, April 02, 2019 65.690002 66.779999 65.690002 66.239998 62.590633 -0.05
Wednesday, April 03, 2019 66.68 66.779999 66.18 66.660004 62.987503 0.27
 Thursday, April 04, 2019 66.629997 67.239998 66.529999 66.839996 63.157578 0.19
Friday, April 05, 2019 67.199997 68.07 66.910004 67.540001 63.819027 0.52
Monday, April 08, 2019 67.389999 67.809998 66.900002 67.379997 63.667835 0.08
Tuesday, April 09, 2019 67.269997 67.620003 65.940002 66.089996 62.448902 -0.65
Wednesday, April 10, 2019 67.230003 67.57 66.779999 67.400002 63.686733 0.48
Thursday, April 11, 2019 67.839996 68 66.029999 66.309998 62.656788 0
Friday, April 12, 2019 66.760002 66.839996 65.080002 65.279999 61.683529 0.65
Monday, April 15, 2019 65.400002 65.959999 64.5 65.43 61.825268 -0.09
Tuesday, April 16, 2019 65.849998 66.150002 64.349998 64.540001 60.984299 0.13
Wednesday, April 17, 2019 64.580002 64.699997 63.150002 63.25 59.765369 -0.32
Thursday, April 18, 2019 63.610001 63.610001 61.560001 62.950001 59.481895 0.11
Monday, April 22, 2019 62.779999 63.330002 61.549999 61.869999 58.461395 0.11
Tuesday, April 23, 2019 62.07 63.349998 61.889999 63.040001 59.566936 0.97
Wednesday, April 24, 2019 63.16 63.189999 62.200001 62.799999 59.340157 -0.23
Thursday, April 25, 2019 62.470001 64.330002 62.049999 64.139999 60.606335 -0.14
Friday, April 26, 2019 64.43 65.32 64.309998 65.150002 61.560692 0.53
Monday, April 29, 2019 65.059998 65.599998 64.809998 64.919998 61.343361 0.18
Tuesday, April 30, 2019 64.949997 65.260002 63.950001 65.040001 61.456753 -0.04
Wednesday, May 01, 2019 64.82 65.610001 64.459999 64.870003 61.29612 -0.83
Thursday, May 02, 2019 64.709999 65.389999 64.199997 65.300003 61.702438 -0.16
Friday, May 03, 2019 65.970001 67.739998 65.900002 67.129997 63.431606 1.13
Monday, May 06, 2019 66.330002 67.800003 66.040001 67.690002 63.960762 -0.39
Tuesday, May 07, 2019 67.050003 67.5 65.93 66.400002 62.741821 -1.69
Wednesday, May 08, 2019 66.18 66.440002 65.209999 66.07 62.430008 -0.21
Thursday, May 09, 2019 65.57 66.489998 64.760002 66.129997 62.486694 -0.28
Friday, May 10, 2019 66.040001 66.279999 64.120003 65.57 61.957558 0.35
Monday, May 13, 2019 64.419998 64.529999 63.16 64.169998 60.634686 -2.67
Tuesday, May 14, 2019 64.239998 65.610001 64.099998 65.080002 61.494549 0.93
Wednesday, May 15, 2019 64.669998 65.779999 64.389999 65.300003 61.702438 0.58
Thursday, May 16, 2019 65.589996 66.709999 65.489998 65.779999 62.155979 0.91
Friday, May 17, 2019 65.769997 67.220001 65.599998 66.360001 62.704029 -0.73
Monday, May 20, 2019 65.989998 66.230003 65.57 65.860001 62.231579 -0.65
Tuesday, May 21, 2019 66.220001 66.720001 65.809998 66.519997 62.855217 0.9
Wednesday, May 22, 2019 66.260002 66.800003 65.730003 66.5 62.836319 -0.4
Thursday, May 23, 2019 66.75 67.459999 66.370003 67.169998 63.469398 -1.37
Friday, May 24, 2019 67.300003 67.470001 66.449997 66.889999 63.204823 0.23
Tuesday, May 28, 2019 65.309998 65.790001 63.950001 63.970001 60.445705 -0.78
Wednesday, May 29, 2019 63.610001 63.73 62.84 63.369999 59.878757 -0.71
Thursday, May 30, 2019 63.459999 63.639999 62.810001 63.34 59.85041 0.14
Friday, May 31, 2019 62.77 63.060001 62.169998 62.25 58.820461 -1.37
Monday, June 03, 2019 62.5 64.440002 62.18 63.630001 60.124435 -0.4
Tuesday, June 04, 2019 63.970001 64.720001 63.66 64.32 60.776421 2.33
Wednesday, June 05, 2019 64.800003 64.839996 63.599998 64.440002 60.889809 0.7
Thursday, June 06, 2019 64.449997 64.800003 63.57 63.73 60.218925 0.55
Friday, June 07, 2019 64.139999 65.629997 63.470001 65.349998 61.749672 1.04
 Monday, June 10, 2019 65.400002 66.269997 65.279999 66.120003 62.477257 0.53
Tuesday, June 11, 2019 66.129997 66.830002 65.949997 66.099998 62.458351 -0.12
Wednesday, June 12, 2019 66.379997 67.459999 66.209999 66.779999 63.100891 -0.2
Thursday, June 13, 2019 66.309998 67.25 66.300003 66.989998 63.902172 0.52
Friday, June 14, 2019 66.910004 66.980003 66.199997 66.360001 63.301212 -0.27
Monday, June 17, 2019 66.470001 67.449997 66.07 67.099998 64.007095 0.15
Tuesday, June 18, 2019 67.650002 68.900002 67.379997 68.199997 65.056389 1.04
Wednesday, June 19, 2019 68.029999 68.400002 67.650002 68.260002 65.11364 0.32
Thursday, June 20, 2019 68.790001 69.32 67.709999 68.57 65.409348 0.89
Friday, June 21, 2019 68.529999 69.470001 68.269997 69.379997 66.182007 -0.21
Monday, June 24, 2019 69.129997 69.480003 68.699997 68.839996 65.666901 -0.34
Tuesday, June 25, 2019 68.75 69.980003 68.129997 68.480003 65.323494 -0.98
Wednesday, June 26, 2019 68.5 68.540001 66.580002 66.68 63.606464 -0.06
Thursday, June 27, 2019 66.639999 67.389999 66.260002 67.080002 63.988033 0.6
Friday, June 28, 2019 67.150002 68.019997 66.860001 67.559998 64.4459 0.68
Monday, July 01, 2019 68 68.860001 67.279999 67.830002 64.703453 0.75
Tuesday, July 02, 2019 68.639999 68.940002 67.959999 68.839996 65.666901 0.14
Wednesday, July 03, 2019 69.07 69.07 68.32 69 65.819527 0.78
Friday, July 05, 2019 68.559998 69.349998 68.349998 68.529999 65.371178 -0.1
Monday, July 08, 2019 68.269997 68.470001 66.360001 67.480003 64.369583 -0.58
Tuesday, July 09, 2019 67.18 68.18 66.75 67.75 64.627136 0.18
Wednesday, July 10, 2019 68 68.529999 66.900002 67.459999 64.35051 0.4
Thursday, July 11, 2019 67.010002 67.389999 65.540001 66.190002 63.13905 0.19
Friday, July 12, 2019 66.169998 66.68 65.889999 66.260002 63.205826 0.53
Monday, July 15, 2019 66.980003 68.25 66.839996 68.07 64.932396 -0.04
Tuesday, July 16, 2019 68.07 68.199997 66.510002 66.940002 63.854469 -0.32
Wednesday, July 17, 2019 67.129997 67.419998 66.809998 66.919998 63.835396 -0.64
Thursday, July 18, 2019 66.629997 67.599998 66.300003 67.209999 64.11203 0.35
Friday, July 19, 2019 67.519997 67.529999 64.910004 65.040001 62.042057 -0.56
Monday, July 22, 2019 65.300003 65.82 64.75 64.910004 61.918049 0.25
Tuesday, July 23, 2019 65.07 66.440002 64.68 66.400002 63.339367 0.65
Wednesday, July 24, 2019 66.480003 66.82 65.830002 66.639999 63.568314 0.66
Thursday, July 25, 2019 66.57 67.07 66.199997 66.32 63.263058 -0.63
Friday, July 26, 2019 66.349998 67.040001 65.919998 66.919998 63.835396 0.82
Monday, July 29, 2019 68.089996 68.400002 67.300003 67.870003 64.741608 -0.32
Tuesday, July 30, 2019 67.800003 67.830002 66.660004 67.089996 63.99757 -0.17
Wednesday, July 31, 2019 65.650002 66.720001 64.160004 65.519997 62.499928 -1.09
Thursday, August 01, 2019 65.660004 66.779999 65.080002 65.470001 62.452236 -1.04
Friday, August 02, 2019 65.190002 65.459999 64.25 64.949997 61.956203 -0.87
Monday, August 05, 2019 64.300003 64.620003 62.869999 63.360001 60.439491 -3.07
Tuesday, August 06, 2019 63.459999 64.150002 62.639999 63.98 61.030918 1.29
Wednesday, August 07, 2019 63.34 64.199997 62.540001 63.880001 60.93552 0.07
Thursday, August 08, 2019 63.720001 64.900002 63.610001 64.82 61.832195 1.97
Friday, August 09, 2019 64.699997 65.720001 64.360001 65.239998 62.23283 -0.78
Monday, August 12, 2019 64.93 65.470001 63.490002 63.98 61.030918 -1.32
 Tuesday, August 13, 2019 63.720001 64.989998 63.720001 64.300003 61.33617 1.47
Wednesday, August 14, 2019 63.689999 63.799999 62.919998 63.119999 60.210556 -2.95
Thursday, August 15, 2019 63.279999 63.810001 62.84 62.869999 59.97208 0.16
Friday, August 16, 2019 63.41 63.509998 62.84 63.139999 60.229633 1.55
Monday, August 19, 2019 63.689999 64.419998 63.689999 64.110001 61.154922 1.14
Tuesday, August 20, 2019 64.040001 64.309998 63.380001 63.439999 60.515804 -0.75
Wednesday, August 21, 2019 64.040001 64.260002 63.669998 64.129997 61.173996 0.85
Thursday, August 22, 2019 64.309998 64.699997 63.540001 64.220001 61.259857 -0.1
Friday, August 23, 2019 64.07 64.669998 62.189999 62.509998 59.62867 -2.66
Monday, August 26, 2019 63.299999 63.330002 62.330002 63 60.096088 1.08
Tuesday, August 27, 2019 63.509998 63.889999 62.939999 63.310001 60.3918 -0.46
Wednesday, August 28, 2019 63.040001 64.190002 62.73 63.639999 60.706581 0.68
Thursday, August 29, 2019 64.269997 64.419998 63.290001 63.75 60.811516 1.35
Friday, August 30, 2019 63.990002 64.010002 62.849998 63.540001 60.611195 0.03
Tuesday, September 03, 2019 63.150002 63.34 62.27 62.970001 60.067474 -0.86
Wednesday, September 04, 2019 63.360001 63.669998 62.389999 63.27 60.353645 1.08
Thursday, September 05, 2019 63.439999 64.5 63.330002 64.059998 61.107227 1.42
Friday, September 06, 2019 64.300003 65 63.919998 64.82 61.832195 -0.02
Monday, September 09, 2019 64.650002 66.57 64.629997 66.330002 63.272594 0.07
Tuesday, September 10, 2019 66.080002 67.18 65.769997 67.080002 63.988033 0.17
Wednesday, September 11, 2019 66.989998 68.160004 66.989998 68.080002 64.941933 0.88
Thursday, September 12, 2019 67.5 67.540001 66.260002 66.360001 63.892464 0.22
Friday, September 13, 2019 66.75 67.489998 65.959999 66.519997 64.046509 -0.01
Monday, September 16, 2019 66.290001 66.43 65.660004 65.879997 63.430302 -0.23
Tuesday, September 17, 2019 65.900002 66.239998 65.279999 66.169998 63.709518 0.17
Wednesday, September 18, 2019 66.010002 66.150002 65.110001 65.720001 63.27626 -0.05
Thursday, September 19, 2019 65.849998 66.440002 65.639999 65.959999 63.507336 -0.05
Friday, September 20, 2019 65.889999 67.019997 65.889999 66.419998 63.950222 -0.48
Monday, September 23, 2019 66.25 66.330002 64.879997 65.730003 63.285885 -0.02
Tuesday, September 24, 2019 65.989998 66.029999 64.239998 64.559998 62.159393 -1.01
Wednesday, September 25, 2019 64.5 64.839996 64.019997 64.199997 61.812778 0.69
Thursday, September 26, 2019 64.419998 64.419998 63.09 63.299999 60.946243 -0.41
Friday, September 27, 2019 63.57 63.919998 62.57 62.900002 60.561119 -0.62
Monday, September 30, 2019 63 63.810001 62.860001 63.380001 61.02327 0.5
Tuesday, October 01, 2019 63.599998 64.330002 62.959999 63.220001 60.869221 -1.31
Wednesday, October 02, 2019 62.939999 62.939999 61.52 61.619999 59.328712 -1.73
Thursday, October 03, 2019 61.740002 62.34 60.889999 62.23 59.916031 0.8
Friday, October 04, 2019 62.450001 62.720001 61.919998 62.560001 60.233761 1.39
Monday, October 07, 2019 62.549999 63.580002 62.279999 62.73 60.397434 -0.41
Tuesday, October 08, 2019 62.330002 62.490002 61.369999 61.689999 59.396107 -1.61
Wednesday, October 09, 2019 62.290001 62.43 61.759998 61.98 59.675327 0.92
Thursday, October 10, 2019 62.119999 63.41 62 63.259998 60.90773 0.59
Friday, October 11, 2019 63.950001 64.489998 63.669998 63.990002 61.610588 1.23
Monday, October 14, 2019 63.830002 65.019997 63.830002 64.510002 62.111252 -0.18
Tuesday, October 15, 2019 64.830002 65.739998 64.610001 65.300003 62.871876 1.03
 Wednesday, October 16, 2019 65.059998 65.879997 65 65.349998 62.92001 -0.24
Thursday, October 17, 2019 65.300003 65.690002 64.779999 65.230003 62.804485 0.37
Friday, October 18, 2019 65.400002 65.449997 64.199997 64.910004 62.496376 -0.49
Monday, October 21, 2019 64.940002 65.370003 64.800003 65.209999 62.785221 0.71
Tuesday, October 22, 2019 65.709999 66.589996 65.669998 65.860001 63.411049 -0.34
Wednesday, October 23, 2019 65.720001 66.650002 65.529999 66.580002 64.104286 0.26
Thursday, October 24, 2019 66.75 66.75 65.629997 66 63.545845 0.25
Friday, October 25, 2019 63 64.269997 62.52 63.32 60.9655 0.5
Monday, October 28, 2019 63.630001 63.950001 62.779999 63.73 61.360256 0.62
Tuesday, October 29, 2019 64 64 63.25 63.450001 61.090668 -0.13
Wednesday, October 30, 2019 63.450001 63.599998 62.669998 63.150002 60.801826 0.27
Thursday, October 31, 2019 62.91 63.82 62.740002 63.709999 61.341 -0.38
Friday, November 01, 2019 63.970001 64.989998 63.759998 64.660004 62.255676 1.08
Monday, November 04, 2019 65.160004 65.480003 64.029999 65.209999 62.785221 0.4
Tuesday, November 05, 2019 65.410004 66.269997 65.190002 65.389999 62.958534 -0.03
Wednesday, November 06, 2019 65.629997 66.169998 65.07 65.410004 62.977791 -0.05
Thursday, November 07, 2019 65.019997 65.169998 63.439999 63.959999 61.581703 0.38
Friday, November 08, 2019 63.529999 65.519997 63.52 65.379997 62.948902 0.31
Monday, November 11, 2019 65.019997 65.150002 64.330002 64.639999 62.236412 -0.19
Tuesday, November 12, 2019 64.559998 64.860001 64.150002 64.32 61.92831 0.16
Wednesday, November 13, 2019 64.150002 64.150002 63.099998 63.330002 60.975128 0.01
Thursday, November 14, 2019 63.23 64 62.380001 63.810001 61.437279 0.07
Friday, November 15, 2019 64.160004 65.220001 64 65.07 62.650425 0.74
Monday, November 18, 2019 64.879997 65.169998 63.720001 64.290001 61.899433 0.02
Tuesday, November 19, 2019 64.730003 65.050003 64.5 65 62.583035 0.02
Wednesday, November 20, 2019 64.779999 65.300003 64.480003 64.879997 62.467491 -0.33
Thursday, November 21, 2019 65.099998 65.800003 64.510002 65.730003 63.285885 -0.14
Friday, November 22, 2019 65.790001 65.940002 65.190002 65.260002 62.833363 0.24
Monday, November 25, 2019 65.550003 67.279999 65.489998 67.220001 64.720482 0.92
Tuesday, November 26, 2019 66.970001 67.650002 66.68 67.279999 64.778244 0.19
Wednesday, November 27, 2019 67.279999 67.489998 66.699997 67.120003 64.624207 0.44
Friday, November 29, 2019 67.040001 67.360001 66.809998 67.239998 64.739738 -0.42
Monday, December 02, 2019 67.25 67.519997 65.940002 66.120003 63.661385 -0.87
Tuesday, December 03, 2019 65.790001 66.199997 65.169998 66.07 63.613247 -0.66
Wednesday, December 04, 2019 66.300003 67.220001 66.059998 66.75 64.26796 0.6
Thursday, December 05, 2019 66.900002 66.949997 65.400002 65.93 63.478458 0.13
Friday, December 06, 2019 66.43 67.550003 66.080002 67.080002 64.585693 0.91
Monday, December 09, 2019 67.18 67.879997 66.830002 66.93 64.441261 -0.33
Tuesday, December 10, 2019 66.849998 67.18 66.129997 67.080002 64.585693 -0.08
Wednesday, December 11, 2019 67.360001 67.989998 67.110001 67.779999 65.259659 0.28
Thursday, December 12, 2019 67.160004 68.160004 67.019997 67.629997 65.726151 0.9
Friday, December 13, 2019 66.25 66.809998 65.459999 65.769997 63.918503 -0.03
Monday, December 16, 2019 66.25 66.790001 66.089996 66.120003 64.258659 0.74
Tuesday, December 17, 2019 66.18 66.410004 65.790001 66.199997 64.336395 0.1
Wednesday, December 18, 2019 66.309998 66.5 65.260002 65.68 63.831039 -0.05
Thursday, December 19, 2019 65.910004 65.910004 65.160004 65.290001 63.452015 0.43
Friday, December 20, 2019 65.589996 67 65.169998 66.849998 64.968102 0.48
Monday, December 23, 2019 66.699997 67.400002 66.540001 66.75 64.870918 0.1
Tuesday, December 24, 2019 66.809998 66.940002 66.290001 66.720001 64.841759 0.01
Thursday, December 26, 2019 66.709999 66.910004 66.150002 66.389999 64.521049 0.49
Friday, December 27, 2019 66.379997 66.489998 65.709999 65.949997 64.093437 -0.09
Monday, December 30, 2019 65.730003 66.099998 64.809998 64.93 63.102154 -0.57
Tuesday, December 31, 2019 64.660004 65.059998 64.349998 64.980003 63.150745 0.28
Thursday, January 02, 2020 65.529999 65.739998 65.040001 65.230003 63.393715 0.86
Friday, January 03, 2020 64.629997 65.370003 64.559998 65.07 63.238209 -0.67
Monday, January 06, 2020 64.669998 65.830002 64.660004 65.650002 63.80188 0.36
Tuesday, January 07, 2020 65.260002 65.290001 64.169998 65.120003 63.286804 -0.19
Wednesday, January 08, 2020 65.110001 66.239998 64.809998 65.800003 63.947662 0.47
Thursday, January 09, 2020 65.809998 66.07 65.300003 65.839996 63.98653 0.65
Friday, January 10, 2020 66 66.089996 64.980003 65.029999 63.199333 -0.34
Monday, January 13, 2020 65.050003 65.260002 64.080002 64.309998 62.499599 0.73
Tuesday, January 14, 2020 64.410004 64.559998 63.91 64.199997 62.392696 -0.06
Wednesday, January 15, 2020 64.07 64.93 63.98 64.099998 62.295517 0.16
Thursday, January 16, 2020 64.290001 64.379997 63.119999 63.200001 61.420853 0.88
Friday, January 17, 2020 63.5 63.5 62.57 62.98 61.207047 0.28
Tuesday, January 21, 2020 62.91 62.919998 62.23 62.630001 60.866901 -0.32
Wednesday, January 22, 2020 62.799999 63.43 62.599998 63.400002 61.615223 0.08
Thursday, January 23, 2020 63.25 64.059998 62.740002 63.939999 62.140018 0.08
Friday, January 24, 2020 64.07 64.199997 62.84 63.150002 61.372265 -0.97
Monday, January 27, 2020 63 64.279999 62.799999 63.830002 62.033119 -1.56
Tuesday, January 28, 2020 64.25 64.879997 64.089996 64.360001 62.548199 1.02
Wednesday, January 29, 2020 64.419998 65.139999 64.220001 64.300003 62.489887 -0.1
Thursday, January 30, 2020 63.900002 64.099998 63.029999 64.029999 62.227486 0.34
Friday, January 31, 2020 63.799999 63.93 62.599998 63.200001 61.420853 -1.74
Monday, February 03, 2020 67.739998 68.68 65.489998 66.360001 64.491898 0.84
Tuesday, February 04, 2020 68 68.010002 66.879997 67.400002 65.502625 1.57
Wednesday, February 05, 2020 66.220001 66.550003 64.07 65.870003 64.015694 0.97
Thursday, February 06, 2020 67.290001 69.900002 66.050003 68.209999 66.28981 0.27
Friday, February 07, 2020 69.980003 71.190002 68.389999 68.870003 66.931244 -0.55
Monday, February 10, 2020 69.32 69.400002 67.610001 68.989998 67.047852 0.73
Tuesday, February 11, 2020 68.93 68.989998 67.5 67.760002 65.852486 0.28
Wednesday, February 12, 2020 67.5 67.82 66.32 66.949997 65.065285 0.66
Thursday, February 13, 2020 67.129997 67.769997 66.519997 66.800003 64.91951 -0.09
Friday, February 14, 2020 67.410004 67.660004 67.040001 67.559998 65.658112 0.15
Tuesday, February 18, 2020 67.559998 67.800003 66.709999 67.010002 65.123596 -0.19
Wednesday, February 19, 2020 67.199997 67.540001 66.82 67.349998 65.454018 0.6
Thursday, February 20, 2020 67.260002 67.360001 66.099998 67 65.113876 -0.35
Friday, February 21, 2020 67.18 69.779999 66.809998 69.699997 67.737869 -1.12
Monday, February 24, 2020 73.889999 74.519997 71.589996 72.900002 70.847786 -3.38
Tuesday, February 25, 2020 73.730003 73.849998 69.019997 70.099998 68.12661 -3.09
Wednesday, February 26, 2020 71.32 75.470001 70.720001 74.699997 72.597115 -0.52
Thursday, February 27, 2020 78.309998 78.879997 72.260002 72.660004 70.614548 -4.22
Friday, February 28, 2020 70.169998 71.080002 66.629997 69.360001 67.40744 -0.78
Monday, March 02, 2020 70.32 75.410004 70.080002 75.400002 73.277412 4.31
Tuesday, March 03, 2020 74.269997 74.82 71.510002 74.209999 72.120903 -2.79
Wednesday, March 04, 2020 74.900002 76.010002 72.589996 76.010002 73.870239 4.02
Thursday, March 05, 2020 75 77.5 74.529999 76.129997 73.986855 -3.38
Friday, March 06, 2020 75.32 80.400002 75.099998 80.220001 77.961723 -1.78
Monday, March 09, 2020 77.919998 78.190002 73.089996 73.519997 71.450325 -7.79
Tuesday, March 10, 2020 75.510002 75.559998 68.779999 72.339996 70.303551 4.74
Wednesday, March 11, 2020 73.900002 75.379997 72.779999 73.699997 71.625267 -5.05
Thursday, March 12, 2020 70.440002 72.860001 67.879997 68.580002 67.270073 -9.63
Friday, March 13, 2020 71.93 72 67.5 70.75 69.398628 8.96
Monday, March 16, 2020 67.239998 72.800003 64.410004 68.900002 67.583961 -12
Tuesday, March 17, 2020 70 76.080002 69 74.519997 73.096619 5.87
Wednesday, March 18, 2020 73.610001 80 72.970001 79.419998 77.903023 -5.56
Thursday, March 19, 2020 80.980003 85.970001 78.290001 78.550003 77.049644 1.31
Friday, March 20, 2020 79.5 81.599998 72.169998 73.260002 71.860687 -4.15
Monday, March 23, 2020 75.300003 75.300003 68.860001 72.610001 71.223099 -2.56
Tuesday, March 24, 2020 75.129997 75.830002 72.110001 73.959999 72.547318 9.34
Wednesday, March 25, 2020 73.870003 74.489998 69.339996 69.660004 68.329445 1.18
Thursday, March 26, 2020 69.900002 73.910004 69.75 73.860001 72.449226 6.02
Friday, March 27, 2020 73.709999 75.389999 71.910004 72.849998 71.458511 -3.47
Monday, March 30, 2020 75.349998 76.419998 73.889999 75.93 74.479683 3.16
Tuesday, March 31, 2020 75.949997 76.330002 73.790001 74.760002 73.332031 -1.44
Wednesday, April 01, 2020 74.32 74.389999 72 72.510002 71.125008 -4.51
Thursday, April 02, 2020 71.809998 77.480003 71.379997 76.980003 75.509636 2.09
Friday, April 03, 2020 77.410004 79.470001 76.360001 78.209999 76.716141 -1.64
Monday, April 06, 2020 79.239998 79.650002 75.879997 77.730003 76.245308 7.06
Tuesday, April 07, 2020 77.300003 77.68 72.5 74.669998 73.243744 -0.11
Wednesday, April 08, 2020 74.730003 75.129997 73.57 74.989998 73.557632 3.4
Thursday, April 09, 2020 74.370003 74.599998 72.949997 73.510002 72.105911 1.6
Monday, April 13, 2020 75.800003 76 73.720001 75.279999 73.842102 -0.92
Tuesday, April 14, 2020 75.980003 77.849998 75.339996 77.75 76.264923 3.02
Wednesday, April 15, 2020 76.160004 76.589996 74.470001 74.629997 73.204514 -2.15
Thursday, April 16, 2020 74.839996 76.959999 74.449997 76.540001 75.078033 0.62
Friday, April 17, 2020 85.169998 85.790001 81.010002 83.989998 82.385735 2.72
Monday, April 20, 2020 82.989998 85.18 80.650002 81.260002 79.707878 -1.56
Tuesday, April 21, 2020 80.25 82.239998 78.260002 78.529999 77.030029 -3.08
Wednesday, April 22, 2020 79.580002 81.559998 78.809998 81.309998 79.756927 2.31
Thursday, April 23, 2020 82.169998 84 74.400002 77.779999 76.29435 0.13
Friday, April 24, 2020 77.099998 80.150002 76.25 79.639999 78.11882 1.44
Monday, April 27, 2020 79.900002 80.400002 78.239998 79.900002 78.373856 1.73
Tuesday, April 28, 2020 79.889999 80.07 78.080002 78.669998 77.167351 -0.45
Wednesday, April 29, 2020 83.970001 85.010002 80.050003 83.139999 81.551971 2.92
 Thursday, April 30, 2020 85.470001 85.669998 81.330002 84 82.395546 -1.18
Friday, May 01, 2020 81.199997 81.400002 77.620003 79.949997 78.422897 -2.91
Monday, May 04, 2020 81.620003 81.760002 79.190002 80.25 78.717171 0.53
Tuesday, May 05, 2020 79.330002 79.830002 78.510002 79.139999 77.628372 0.95
Wednesday, May 06, 2020 78.900002 79.360001 77.260002 77.470001 75.990273 -0.52
Thursday, May 07, 2020 77.900002 78.43 76.809998 77.610001 76.127594 1.33
Friday, May 08, 2020 77.760002 78.440002 76.870003 77.489998 76.009888 1.9
Monday, May 11, 2020 77.769997 80.919998 77.620003 80.800003 79.256668 0.07
Tuesday, May 12, 2020 80.209999 80.480003 77.910004 77.949997 76.461098 -2.06
Wednesday, May 13, 2020 79.300003 79.349998 76.900002 77.059998 75.588104 -1.89
Thursday, May 14, 2020 76.550003 77.809998 75.830002 77.230003 75.75486 1.14
Friday, May 15, 2020 76.470001 76.849998 75.449997 76.260002 74.803391 0.57
Monday, May 18, 2020 76.459999 76.5 73.860001 74.760002 73.332031 3.24
Tuesday, May 19, 2020 73.669998 74.849998 72.300003 72.339996 70.958252 -1.01
Wednesday, May 20, 2020 72.809998 74.089996 72.709999 73.889999 72.478653 1.8
Thursday, May 21, 2020 73.470001 73.93 72.889999 73.5 72.096107 -0.7
Friday, May 22, 2020 73.089996 73.489998 72.709999 73.339996 71.939156 0.27
Tuesday, May 26, 2020 73.980003 74.300003 72.410004 73.18 71.782219 1.23
Wednesday, May 27, 2020 72.379997 74.980003 72.379997 74.900002 73.46936 1.54
Thursday, May 28, 2020 74.989998 76.169998 74.910004 75.32 73.88134 -0.41
Friday, May 29, 2020 75.769997 78.120003 74.610001 77.830002 76.343399 0.6
Monday, June 01, 2020 75.470001 76.900002 74.379997 75.160004 73.724396 0.52
Tuesday, June 02, 2020 74.370003 74.639999 72.959999 73.260002 71.860687 0.81
Wednesday, June 03, 2020 74.379997 74.550003 73.360001 74.400002 72.978912 1.41
Thursday, June 04, 2020 74.120003 78.18 73.940002 77.540001 76.058929 -0.34
Friday, June 05, 2020 76.75 77.529999 76.199997 76.75 75.284019 2.5
Monday, June 08, 2020 79.300003 79.309998 76.730003 76.970001 75.499825 1.39
Tuesday, June 09, 2020 77 78.129997 76.690002 77.589996 76.107979 -0.85
Wednesday, June 10, 2020 77.800003 78.389999 76.879997 77.07 75.597908 -0.57
Thursday, June 11, 2020 75.940002 76.209999 72.75 72.839996 72.084717 -5.91
Friday, June 12, 2020 73.330002 73.720001 71.910004 73.199997 72.440987 1.29
Monday, June 15, 2020 73.260002 74.470001 72.410004 73.970001 73.203003 1.09
Tuesday, June 16, 2020 74.589996 75.660004 73.699997 74.620003 73.846268 1.86
Wednesday, June 17, 2020 74.529999 74.809998 73.650002 73.760002 72.995186 -0.4
Thursday, June 18, 2020 73.389999 74.18 73.010002 74.040001 73.272278 0.19
Friday, June 19, 2020 74.519997 78 74.099998 77.470001 76.666718 -0.45
Monday, June 22, 2020 76.480003 76.75 75.040001 75.669998 74.885376 0.71
Tuesday, June 23, 2020 75.669998 76.07 74.809998 75.050003 74.271812 0.42
Wednesday, June 24, 2020 74.900002 76.050003 74.730003 75.93 75.142685 -2.61
Thursday, June 25, 2020 75.800003 75.879997 74.330002 75.489998 74.707245 1.12
Friday, June 26, 2020 75.099998 75.370003 73.730003 74.57 73.796783 -2.44
Monday, June 29, 2020 76.529999 76.559998 74.139999 74.559998 73.786888 1.51
Tuesday, June 30, 2020 74.339996 77.160004 73.910004 76.940002 76.142212 1.58
Wednesday, July 01, 2020 77.099998 77.230003 75.900002 76.059998 75.271332 0.41
Thursday, July 02, 2020 76.309998 77.089996 75.650002 76.349998 75.558327 0.5
 Monday, July 06, 2020 77.510002 77.660004 76.07 76.760002 75.964081 1.65
Tuesday, July 07, 2020 76.489998 76.959999 76.309998 76.419998 75.627602 -1.03
Wednesday, July 08, 2020 76.699997 77 74.93 75.610001 74.826004 0.91
Thursday, July 09, 2020 75.110001 75.839996 73.949997 74.709999 73.935333 -0.53
Friday, July 10, 2020 76.099998 76.849998 75.519997 76.32 75.528641 1.11
Monday, July 13, 2020 76.519997 78.339996 75.949997 76.68 75.884903 -1.2
Tuesday, July 14, 2020 76.209999 77.349998 75.440002 77.190002 76.389618 1.35
Wednesday, July 15, 2020 76.989998 77.290001 76.239998 76.650002 75.855217 1.14
Thursday, July 16, 2020 76.599998 76.75 75.629997 76.639999 75.845322 -0.37
Friday, July 17, 2020 76.529999 77.650002 76.209999 77.510002 76.706299 0.3
Monday, July 20, 2020 77.75 78.940002 77.279999 78.080002 77.270393 1.01
Tuesday, July 21, 2020 77.349998 77.989998 76.599998 76.779999 75.983864 0.16
Wednesday, July 22, 2020 76.870003 77.25 75.959999 76.25 75.459366 0.49
Thursday, July 23, 2020 76.43 76.800003 75.370003 75.559998 74.776512 -1.2
Friday, July 24, 2020 75.470001 75.650002 73.120003 73.639999 72.876427 -0.75
Monday, July 27, 2020 73.889999 74.589996 73.32 74.540001 73.767097 0.88
Tuesday, July 28, 2020 74.669998 75.040001 73.610001 73.730003 72.9655 -0.81
Wednesday, July 29, 2020 73.849998 73.849998 72.529999 73.010002 72.25296 1.35
Thursday, July 30, 2020 72.550003 72.599998 71.709999 72.330002 71.580009 -0.29
Friday, July 31, 2020 69.730003 70.830002 68.519997 69.529999 68.809044 0.61
SMB HML rf Expected Return
0.29 -0.19 0.008 0.878 -0.8700 Years Total
-0.43 0.39 0.008 -0.162 2018 70.48257
0.03 -0.88 0.008 -1.152 2019 65.67567
0.3 -0.44 0.008 -0.182 2020 73.28265
-0.4 -0.58 0.008 -1.372 Grand Total 68.7774
-0.26 -0.57 0.008 -0.552
0.41 -0.2 0.008 0.188
-1.62 0.38 0.008 -1.072
-1 0.67 0.008 -0.532
0.88 0.43 0.008 1.518
-1.05 1.55 0.008 -0.422
-0.4 0.41 0.008 -0.622
-0.38 1.2 0.008 0.658
-0.25 0.16 0.008 -0.262
0.27 1.16 0.008 -1.892
0.42 -0.89 0.008 -2.422
-0.89 -1.7 0.008 -1.202
0.92 0.47 0.008 0.918
0.68 -1.46 0.008 1.468
-0.64 0.18 0.008 -0.532
-0.57 0.53 0.008 -1.572
-1.32 0.79 0.008 -0.772
0.43 -1.19 0.008 -1.132
-0.16 -0.33 0.008 -1.102
-0.89 0.64 0.008 -3.572
0.47 -0.73 0.008 1.678
0.56 0.37 0.008 -0.712
-0.3 1.64 0.008 0.578
0.37 0.1 0.008 2.138
-0.67 -0.69 0.008 -0.132
1.31 -1.11 0.008 1.498
0.8 0.65 0.008 0.928
-0.99 1.56 0.008 0.978
-0.17 0.04 0.008 0.458
-0.35 -0.98 0.008 0.788
-0.23 0.23 0.008 -0.272
-0.86 0.38 0.008 -1.512
-0.03 0.98 0.008 -1.102
-0.12 0.08 0.008 -0.162
-0.01 -0.2 0.008 -0.972
0.38 -0.56 0.008 1.008
-0.01 -0.01 0.008 0.138
-0.66 2.34 0.008 -0.192
0.12 -0.63 0.008 -2.352
 0.98 -0.29 0.008 1.208
0.79 -0.58 0.008 -0.332
-0.68 -0.18 0.008 0.768
-1.08 0.29 0.008 -0.672
0.48 -1.27 0.008 1.638
-0.12 -0.17 0.008 -0.502
-0.36 -0.38 0.008 0.048
-0.07 -0.7 0.01 0.37
-0.98 -0.1 0.01 -4.52
0.09 -1 0.01 -1.06
0.21 1.29 0.01 -0.85
-0.22 -1.57 0.01 -1.68
-0.08 -0.35 0.01 -0.5
0.55 -0.14 0.01 1.1
-1.5 -0.17 0.01 -1.92
-0.1 0.6 0.01 -1.38
-0.26 0.99 0.01 -1.39
-0.01 -0.55 0.01 -0.58
-0.66 0.18 0.01 -2.05
-0.23 0.77 0.01 -1.07
-0.58 0.84 0.01 -1.9
0.99 -0.46 0.01 -2.01
-0.01 -1.06 0.01 4
-0.68 -0.09 0.01 0.02
0.76 0.24 0.01 0.98
-0.09 -0.47 0.01 0.35
0.57 1.16 0.01 1.97
0.39 1.23 0.01 -0.82
0.44 -0.74 0.01 3.26
0.93 -0.67 0.01 1.21
0.49 -0.53 0.01 0.98
0.5 -0.04 0.01 1.03
0.01 -0.41 0.01 0.03
0.1 0.29 0.01 0.39
-0.58 0.88 0.01 -0.29
0.01 -0.89 0.01 0.19
0.1 0.83 0.01 1.22
0.1 -0.19 0.01 0.67
-0.34 0.11 0.01 1.07
-0.39 0.31 0.01 -1.6
-0.41 -0.13 0.01 -0.38
0.45 -0.1 0.01 0.59
0.47 -0.36 0.01 1.02
-0.17 0.66 0.01 -0.3
0 0.17 0.01 -0.01
 -0.1 -1.07 0.01 0.35
0.14 -1.08 0.01 -0.01
-0.12 0.34 0.01 0.37
0.52 -0.58 0.01 0.67
-0.09 -0.57 0.01 -0.22
-0.01 0.01 0.01 -0.21
-0.14 0.41 0.01 -0.65
0.02 -0.67 0.01 -0.55
0.65 0.2 0.01 1
0.04 -0.24 0.01 1.17
0.09 0.05 0.01 0.43
0.52 -0.56 0.01 -0.24
0.23 0.53 0.01 1.9
0.28 0.32 0.01 0.8
0.22 0.59 0.01 1.01
-0.07 -0.25 0.01 -0.68
0.51 -1.37 0.01 -0.2
-0.23 -0.2 0.01 -0.27
-0.64 -0.3 0.01 -1.09
0.22 -0.15 0.01 0.17
0.02 -0.27 0.01 -0.55
0.31 -0.48 0.009 0.559
-0.39 0.34 0.009 -0.561
-0.32 -0.22 0.009 -0.701
-1.28 0.09 0.009 -2.021
-0.08 -0.27 0.009 -1.161
0.04 -0.13 0.009 -0.301
0.33 -0.49 0.009 1.339
-0.27 -0.04 0.009 -0.051
-0.3 0.01 0.009 0.399
-0.37 0.23 0.009 -0.231
-0.27 -0.28 0.009 -0.061
0.17 0.35 0.009 0.989
-0.38 -0.88 0.009 -1.341
-0.01 -0.99 0.009 -1.381
0.25 -1.12 0.009 0.249
-1.58 0.07 0.009 -3.671
0.65 -0.3 0.009 0.309
0.18 0.42 0.009 1.369
0.09 0.52 0.009 0.119
0.38 -0.09 0.009 0.699
-0.26 -0.84 0.009 -0.431
-0.29 0.96 0.01 1.87
-0.13 -0.41 0.01 -0.58
0.2 -0.37 0.01 0.11
 0.21 0.96 0.01 1.37
0.51 -0.02 0.01 1.02
-0.3 0.13 0.01 -0.08
-0.59 -0.07 0.01 -1.3
0.94 -0.06 0.01 1.37
-0.34 0.43 0.01 0.1
-0.52 0.69 0.01 0.83
-0.21 -0.58 0.01 -0.87
0.14 0.64 0.01 0.92
-0.69 0.78 0.01 -0.22
-0.26 -0.46 0.01 -0.6
-0.44 -0.56 0.01 -0.88
0.73 -0.58 0.01 1.13
0.31 -0.22 0.01 -0.13
-0.71 -0.26 0.01 -1.1
0.44 0.05 0.01 1.03
0.11 0.61 0.01 0.91
-0.69 0.25 0.01 -0.47
-0.1 -0.06 0.009 -0.981
0.49 -0.48 0.009 -0.141
0.95 -0.27 0.009 1.819
0.62 -0.46 0.009 -0.221
-0.3 0.54 0.009 -1.441
-0.15 -0.31 0.009 -0.661
0.09 0.1 0.009 -0.081
-0.37 0.11 0.009 0.099
-0.74 0.36 0.009 -3.041
0.4 -0.03 0.009 1.309
0.04 -0.94 0.009 -0.311
-0.41 -0.24 0.009 0.269
-0.82 0.36 0.009 -1.181
-0.23 0.79 0.009 -0.081
0.41 -0.34 0.009 0.979
-0.49 -0.63 0.009 -1.511
-0.71 -0.23 0.009 -2.301
0.5 0.29 0.009 1.029
0.27 -0.6 0.009 -1.101
-0.27 0.44 0.009 -0.531
-0.3 -0.77 0.009 -0.921
-0.15 -0.21 0.009 -1.721
0.39 1.46 0.009 1.459
0.46 -0.16 0.009 2.639
-1.01 -0.92 0.009 -1.221
-1.03 0 0.009 -0.471
0 -1.15 0.009 -0.101
 0 -0.07 0.009 0.469
-0.26 0.59 0.009 0.219
0.36 -0.9 0.009 -0.731
0.67 -0.01 0.009 1.189
-0.76 0.3 0.009 -0.721
0.62 -1.09 0.009 -0.311
0.19 0.2 0.009 1.439
0.11 -0.6 0.009 -0.161
-0.36 -0.23 0.009 0.309
-0.45 -0.07 0.009 -0.721
-0.92 0.15 0.009 -1.101
0.34 0.74 0.009 0.109
-0.06 0.22 0.009 0.109
1.41 -0.09 0.009 1.929
0.65 0.6 0.009 1.939
-0.54 -0.17 0.009 0.049
-0.81 -0.8 0.009 -1.461
-0.07 -0.31 0.009 0.409
0.16 0.91 0.009 0.979
-0.44 0.03 0.009 -0.981
-0.15 -0.52 0.009 -0.481
-0.15 -0.41 0.009 -0.151
-0.8 0.04 0.009 -0.561
0.19 0.43 0.009 1.159
-0.38 -1 0.009 -1.411
0.34 0.14 0.009 0.169
-0.15 -0.65 0.009 -1.431
-0.32 -0.02 0.009 0.019
0.15 0.88 0.009 0.479
-0.43 -0.49 0.009 -0.661
-0.2 0.8 0.009 1.259
0.76 0.81 0.009 2.239
-0.7 -0.21 0.009 -1.531
0.39 -0.19 0.009 1.029
-0.33 -0.46 0.009 -1.101
1.32 0.84 0.009 1.999
0.14 0.55 0.009 -0.391
-0.46 -1.95 0.007 -3.443
-0.32 0.04 0.007 -1.143
-0.03 -0.03 0.007 -3.123
-0.43 -0.57 0.007 0.297
0.08 -0.91 0.007 -0.753
0.09 -0.29 0.007 1.777
-0.39 -0.35 0.007 -1.513
0.29 -0.29 0.007 -1.313
-0.16 -0.53 0.007 0.787
0.21 -0.54 0.007 -3.273
-0.63 -0.56 0.007 -1.023
0.53 0.65 0.007 2.737
-0.01 0.28 0.007 1.417
0.3 -0.52 0.007 -0.963
0.04 -0.33 0.007 0.567
-0.55 0.52 0.007 -0.123
-0.55 -0.21 0.007 -3.413
-0.03 -0.2 0.007 0.857
-0.88 -0.68 0.007 -2.013
0.47 0.64 0.007 1.797
0.32 0.33 0.007 2.007
-0.38 0.25 0.007 -0.093
-0.95 0.07 0.009 -1.731
-0.22 0.42 0.009 1.289
0.41 0.71 0.009 2.549
-0.37 0.06 0.009 -0.321
0.74 3.11 0.009 3.929
1.02 1.24 0.009 2.439
1.33 -0.03 0.009 2.189
-0.29 -0.21 0.009 -0.271
0 0.77 0.009 0.769
0.93 0.52 0.009 1.229 ### 1.229
-0.6 -1.24 0.009 -1.661 ### -1.661
-0.74 0.04 0.009 -0.741 ### -0.741
-0.44 -0.45 0.009 -0.931 ### -0.931
0.31 0.14 0.009 -0.021 ### -0.021
-0.18 0.52 0.009 0.329 ### 0.329
-0.74 -0.01 0.009 -1.751 ### -1.751
0.37 0.54 0.009 1.609 ### 1.609
-0.96 0.11 0.009 -1.251 ### -1.251
-0.36 0.91 0.009 -0.061 ### -0.061
-0.15 -0.49 0.009 -0.131 ### -0.131
-0.47 -0.62 0.007 -2.393 ### -2.393
0.86 -0.39 0.007 -1.253 ### -1.253
-0.22 -0.91 0.007 -0.323 ### -0.323
-0.5 -0.08 0.007 0.817 ### 0.817
0.16 -0.05 0.007 -0.293 ### -0.293
-0.14 -0.11 0.007 -1.853 ### -1.853
-0.53 -0.12 0.007 0.277 ### 0.277
-0.4 0.29 0.007 0.487 ### 0.487
0.48 0.21 0.007 1.927 ### 1.927
-0.32 -0.06 0.007 -0.553 ### -0.553
0.25 -0.23 0.007 1.057 ### 1.057
 0.4 0.22 0.007 0.387 ### 0.387
0.8 -0.28 0.007 0.897 ### 0.897
-0.38 0.88 0.007 0.017 ### 0.017
0.18 0.35 0.007 1.247 ### 1.247
0.22 0.91 0.007 0.797 ### 0.797
-0.08 0.23 0.007 0.417 ### 0.417
-0.26 -0.91 0.007 -0.913 ### -0.913
0.28 0.13 0.007 0.917 ### 0.917
0.26 -0.23 0.007 0.657 ### 0.657
0.29 0.42 0.007 0.587 ### 0.587
-0.38 -1.2 0.007 -1.303 ### -1.303
-0.25 -0.42 0.007 -1.043 ### -1.043
0.45 0.84 0.006 2.376 ### 2.376
0.05 1.43 0.006 1.886 ### 1.886
0.25 0.51 0.006 0.736 ### 0.736
-0.69 0.16 0.006 -0.574 ### -0.574
-0.11 0.56 0.006 0.836 ### 0.836
0.09 -0.36 0.006 0.046 ### 0.046
-0.02 -0.21 0.006 -0.414 ### -0.414
-0.11 -0.14 0.006 -0.084 ### -0.084
-0.23 -0.81 0.006 -1.024 ### -1.024
-0.12 -0.26 0.006 -0.304 ### -0.304
-0.21 -0.34 0.006 0.196 ### 0.196
-0.36 -0.52 0.006 -0.854 ### -0.854
0.59 -0.99 0.006 -0.374 ### -0.374
-0.01 -0.42 0.006 -0.754 ### -0.754
-0.33 0.13 0.006 -0.334 ### -0.334
0.06 0.24 0.006 0.546 ### 0.546
1.3 -0.39 0.006 1.836 ### 1.836
0.05 -0.82 0.006 -0.574 ### -0.574
0.22 -0.05 0.006 0.616 ### 0.616
-0.05 -0.32 0.006 -0.784 ### -0.784
-0.24 0.51 0.007 -0.593 ### -0.593
0.59 -0.83 0.007 -0.893 ### -0.893
0.11 0.27 0.007 0.987 ### 0.987
-0.23 0.47 0.007 0.377 ### 0.377
0.25 0.43 0.007 1.597 ### 1.597
0.36 0.14 0.007 0.177 ### 0.177
0.29 -0.09 0.007 0.127 ### 0.127
-0.07 0.08 0.007 0.297 ### 0.297
-0.11 1.18 0.007 1.977 ### 1.977
-0.31 -0.53 0.007 -0.863 ### -0.863
0.07 -0.07 0.007 0.747 ### 0.747
0.42 0.7 0.007 1.227 ### 1.227
0.18 0.09 0.007 0.227 ### 0.227
-0.02 -0.44 0.007 -0.023 ### -0.023
-0.3 -0.3 0.007 -0.113 ### -0.113
0.2 -0.29 0.007 0.017 ### 0.017
0.37 -0.03 0.007 0.357 ### 0.357
-0.53 0 0.007 -0.033 ### -0.033
-0.52 -0.08 0.007 -0.683 ### -0.683
0.18 0.57 0.007 0.187 ### 0.187
0 0.12 0.007 0.407 ### 0.407
-0.85 -0.37 0.006 -0.354 ### -0.354
0.37 0.01 0.006 -0.284 ### -0.284
-0.07 -0.51 0.006 -0.214 ### -0.214
-0.01 -0.2 0.006 -0.394 ### -0.394
-0.06 -0.64 0.006 -0.224 ### -0.224
-0.63 -0.49 0.006 -0.464 ### -0.464
-0.16 -0.36 0.006 -0.854 ### -0.854
-0.08 -0.12 0.006 0.536 ### 0.536
0.37 -0.13 0.006 0.186 ### 0.186
0.46 -0.84 0.006 -0.214 ### -0.214
0.5 -0.12 0.006 1.266 ### 1.266
-0.64 -0.12 0.006 -0.474 ### -0.474
-0.5 -0.63 0.006 -1.444 ### -1.444
-0.27 0 0.006 -0.184 ### -0.184
-0.06 -0.15 0.006 -0.124 ### -0.124
-0.41 -0.35 0.006 -1.724 ### -1.724
0.36 -0.45 0.006 -1.644 ### -1.644
-0.13 -0.43 0.006 0.466 ### 0.466
-0.25 -0.97 0.006 -1.314 ### -1.314
-0.69 0.64 0.006 0.296 ### 0.296
-0.44 -0.34 0.006 -2.514 ### -2.514
0.62 -0.69 0.006 0.776 ### 0.776
-0.02 -0.68 0.006 0.876 ### 0.876
0.3 1.52 0.006 2.796 ### 2.796
-0.45 -0.85 0.006 -1.024 ### -1.024
-0.78 -0.06 0.006 -1.384 ### -1.384
-0.02 -0.91 0.006 -0.194 ### -0.194
0.05 1.07 0.006 1.406 ### 1.406
0.17 -0.33 0.006 0.506 ### 0.506
0.17 -0.04 0.006 0.046 ### 0.046
-0.39 -0.71 0.006 -0.944 ### -0.944
0.15 -0.7 0.006 -0.734 ### -0.734
0.22 -0.06 0.006 0.766 ### 0.766
0.46 0.66 0.006 0.776 ### 0.776
-0.1 0.05 0.006 -1.164 ### -1.164
0.17 -0.01 0.006 -3.214 ### -3.214
-0.09 -0.74 0.006 -3.914 ### -3.914
-0.41 -1.24 0.006 -2.164 ### -2.164
0.75 0.09 0.006 -3.374 ### -3.374
0.28 -0.79 0.006 -1.284 ### -1.284
-1.77 -0.42 0.006 2.126 ### 2.126
0.78 -0.64 0.006 -2.644 ### -2.644
-1.04 -1.1 0.006 1.886 ### 1.886
0.18 -1.37 0.006 -4.564 ### -4.564
0.04 -1.39 0.006 -3.124 ### -3.124
-0.47 -4.73 0.006 -12.984 ### -12.984
-2.46 0.75 0.006 3.036 ### 3.036
-0.86 -0.89 0.006 -6.794 ### -6.794
-0.54 -1.24 0.006 -11.404 ### -11.404
-2.7 3.07 0.006 9.336 ### 9.336
-0.35 -0.88 0.006 -13.224 ### -13.224
0.71 -0.97 0.006 5.616 ### 5.616
-3.66 -4.68 0.006 -13.894 ### -13.894
5.53 0.99 0.006 7.836 ### 7.836
0.39 -0.86 0.006 -4.614 ### -4.614
2.18 -3.5 0.006 -3.874 ### -3.874
-1.16 2.44 0.006 10.626 ### 10.626
-0.6 1.89 0.006 2.476 ### 2.476
-0.67 1.23 0.006 6.586 ### 6.586
-0.81 -0.7 0.006 -4.974 ### -4.974
-0.37 -2.2 0.006 0.596 ### 0.596
1.81 -0.48 0.006 -0.104 ### -0.104
-1.58 -1.49 0 -7.58 ### -7.58
-0.99 -0.27 0 0.83 ### 0.83
-1.11 -1.17 0 -3.92 ### -3.92
0.76 0.3 0 8.12 ### 8.12
-0.49 2.15 0 1.55 ### 1.55
0.36 1.34 0 5.1 ### 5.1
1.96 3.19 0 6.75 ### 6.75
-0.76 -2.44 0 -4.12 ### -4.12
-0.14 -3.15 0 -0.27 ### -0.27
-1.2 -2.49 0 -5.84 ### -5.84
-0.23 -3.01 0 -2.62 ### -2.62
0.73 2.71 0 6.16 ### 6.16
0.77 -0.92 0 -1.71 ### -1.71
0.96 0.06 0 -2.06 ### -2.06
-0.71 -1.64 0 -0.04 ### -0.04
1.17 0.56 0 1.86 ### 1.86
0.32 -0.07 0 1.69 ### 1.69
1.65 2.75 0 6.13 ### 6.13
0.89 2.85 0 3.29 ### 3.29
1.87 2.07 0 6.86 ### 6.86
-1.41 -1.64 0 -4.23 ### -4.23
-0.57 -1.02 0 -4.5 ### -4.5
0.16 -1.4 0 -0.71 ### -0.71
0.08 -1.97 0 -0.94 ### -0.94
0.56 -2.77 0 -2.73 ### -2.73
-0.05 0.41 0 1.69 ### 1.69
1.44 2.49 0 5.83 ### 5.83
0.44 -3.72 0 -3.21 ### -3.21
-0.88 -1.35 0 -4.29 ### -4.29
-0.96 -2.18 0 -5.03 ### -5.03
-1.48 0.95 0 0.61 ### 0.61
1.6 -1.23 0 0.94 ### 0.94
1.54 4.61 0 9.39 ### 9.39
-0.56 -1.42 0 -2.99 ### -2.99
1.09 1.28 0 4.17 ### 4.17
0.66 0.45 0 0.41 ### 0.41
0.48 -0.86 0 -0.11 ### -0.11
0.09 4.62 0 5.94 ### 5.94
0.63 3.67 0 5.84 ### 5.84
-1.48 -2.41 0 -4.3 ### -4.3
-0.29 -2 0 -1.69 ### -1.69
-0.01 0.49 0 1 ### 1
-0.03 0.46 0 1.24 ### 1.24
0.12 2.67 0 4.2 ### 4.2
-0.23 3.02 0 2.45 ### 2.45
0.75 2.7 0 5.95 ### 5.95
0.38 2.18 0 3.95 ### 3.95
-0.32 -1.98 0 -3.15 ### -3.15
-0.84 -4.19 0 -5.6 ### -5.6
-0.86 -3.09 0 -9.86 ### -9.86
0.37 1.95 0 3.61 ### 3.61
1.41 -0.4 0 2.1 ### 2.1
0.64 0.47 0 2.97 ### 2.97
-0.92 -2 0 -3.32 ### -3.32
0.1 -0.53 0 -0.24 ### -0.24
0.06 -0.65 0 -1.04 ### -1.04
0.82 -1.42 0 0.11 ### 0.11
0.14 -0.55 0 0.01 ### 0.01
-0.51 -1.32 0 -4.44 ### -4.44
0.25 0.5 0 1.87 ### 1.87
0.18 -1.42 0 -3.68 ### -3.68
1.24 1.81 0 4.56 ### 4.56
0.06 -0.02 0 1.62 ### 1.62
-1.23 -2.54 0 -3.36 ### -3.36
0 -0.09 0 0.41 ### 0.41
-0.59 0.33 0 1.39 ### 1.39
-0.55 -1.51 0 -3.09 ### -3.09
0.29 -0.47 0 0.73 ### 0.73
-0.93 -2.58 0 -4.04 ### -4.04
-0.09 3.05 0 4.07 ### 4.07
-0.81 2 0 -0.01 ### -0.01
0.35 -0.33 0 1.37 ### 1.37
2.43 1.29 0 4.86 ### 4.86
-0.37 0.81 0 0.07 ### 0.07
0.16 -1.4 0 -0.94 ### -0.94
-0.47 -2.38 0 -1.84 ### -1.84
0.86 3.24 0 4.26 ### 4.26
-0.58 -0.34 0 -0.43 ### -0.43
0.72 1.96 0 1.48 ### 1.48
-0.8 0.47 0 -1.08 ### -1.08
0.75 -1.93 0 -0.3 ### -0.3
-0.72 1.01 0 -0.52 ### -0.52
0.54 0.84 0 2.73 ### 2.73
0.47 -1.81 0 -1.63 ### -1.63
-1.54 -0.65 0 -1.58 ### -1.58
Average of Close Quarters
Years Date Qtr1 Qtr2 Qtr3 Qtr4
2018 Sep 75.77000114
Oct 73.73434722
Nov 69.53666671
Dec 65.64368437
2018 Total 75.77000114 69.89507921
2019 Jan 68.089048
Feb 66.86579011
Mar 64.47904676
Apr 65.1785709
May 65.53272736
Jun 66.69849965
Jul 67.054091
Aug 63.85272705
Sep 65.1854998
Oct 63.895218
Nov 65.2600004
Dec 66.33333329
2019 Total 66.46524593 65.78476165 65.36968739 65.12171908
2020 Jan 64.25571476
Feb 68.71315816
Mar 74.05181818
Apr 78.14380933
May 76.5134998
Jun 75.31136391
Jul 75.47045482
2020 Total 69.09774218 76.63714283 75.47045482
Grand Total 67.79219526 71.21095224 68.54193556 67.48960639
Grand Total
75.77000114
73.73434722
69.53666671
65.64368437
70.4825714
68.089048
66.86579011
64.47904676
65.1785709
65.53272736
66.69849965
67.054091
63.85272705
65.1854998
63.895218
65.2600004
66.33333329
65.6756746
64.25571476
68.71315816
74.05181818
78.14380933
76.5134998
75.31136391
75.47045482
73.28265319
68.77739876
 Date Open High Low Close Adj Close Mkt-rf
Thursday, September 20, 2018 73.959999 74.959999 73.839996 74.830002 69.444084 0.77
Friday, September 21, 2018 74.790001 75.93 74.75 75.510002 70.075134 -0.13
Monday, September 24, 2018 75.290001 76.209999 75.239998 75.620003 70.177238 -0.31
Tuesday, September 25, 2018 75.699997 75.989998 74.919998 74.989998 69.592567 -0.05
Wednesday, September 26, 2018 75.110001 76.410004 74.849998 75.650002 70.205055 -0.4
Thursday, September 27, 2018 75.650002 77.099998 75.57 76.580002 71.068123 0.27
Friday, September 28, 2018 76.580002 77.239998 76.129997 77.209999 71.652771 -0.03
Monday, October 01, 2018 77.32 78.589996 77.040001 77.959999 72.348793 0.16
Tuesday, October 02, 2018 78.029999 78.75 77.690002 78.669998 73.007698 -0.21
Wednesday, October 03, 2018 78.849998 79.610001 78.480003 79 73.313942 0.2
Thursday, October 04, 2018 78.68 78.949997 75.830002 76.559998 71.049561 -0.93
Friday, October 05, 2018 76.769997 77.559998 75.150002 76.239998 70.752594 -0.64
Monday, October 08, 2018 76.300003 76.650002 75.510002 76.400002 70.901085 -0.17
Tuesday, October 09, 2018 76.199997 77.389999 75.830002 76.540001 71.031006 -0.18
Wednesday, October 10, 2018 76.220001 77.059998 74.75 74.779999 69.397682 -3.33
Thursday, October 11, 2018 74.900002 75.190002 71.800003 72.5 67.281776 -1.96
Friday, October 12, 2018 73.199997 73.900002 72.260002 73.589996 68.293327 1.38
Monday, October 15, 2018 73.309998 73.769997 72.709999 72.779999 67.541626 -0.48
Tuesday, October 16, 2018 73.300003 76.440002 73.040001 76.309998 70.817551 2.24
Wednesday, October 17, 2018 76 76.290001 75.139999 75.620003 70.177238 -0.08
Thursday, October 18, 2018 75.559998 75.599998 73.32 74.169998 68.831581 -1.54
Friday, October 19, 2018 74.150002 74.800003 73.150002 73.269997 67.996361 -0.25
Monday, October 22, 2018 73.459999 73.699997 72.18 72.339996 67.133301 -0.38
Tuesday, October 23, 2018 71.540001 72.309998 70.699997 71.669998 66.51152 -0.62
Wednesday, October 24, 2018 71.230003 72.059998 67.879997 68.010002 63.114956 -3.33
Thursday, October 25, 2018 68.279999 70.019997 67.25 68.620003 63.681042 1.93
Friday, October 26, 2018 66.790001 70.279999 66.5 69.739998 64.720428 -1.65
Monday, October 29, 2018 70.800003 71.989998 69.470001 70.900002 65.796944 -0.77
Tuesday, October 30, 2018 71.239998 72.620003 71.040001 72.040001 66.854889 1.66
Wednesday, October 31, 2018 72.410004 72.5 67.230003 68.18 63.272709 1.22
Thursday, November 01, 2018 68.199997 70.419998 68 70.309998 65.249413 1.29
Friday, November 02, 2018 70.970001 71.57 68.889999 69.440002 64.442024 -0.53
Monday, November 05, 2018 69.879997 70.169998 68.959999 69.580002 64.571953 0.4
Tuesday, November 06, 2018 69.75 70.400002 69.550003 70.349998 65.28653 0.58
Wednesday, November 07, 2018 71.010002 72.800003 70.360001 72.480003 67.263222 2.11
Thursday, November 08, 2018 72.25 72.660004 71.610001 71.879997 66.706398 -0.28
Friday, November 09, 2018 71.470001 71.910004 70.68 71.18 66.056793 -1.04
Monday, November 12, 2018 71.07 71.470001 70.059998 70.489998 65.416466 -2.06
Tuesday, November 13, 2018 70.599998 72.550003 70.309998 70.919998 65.815521 -0.13
Wednesday, November 14, 2018 71.360001 71.709999 70.150002 70.550003 65.472145 -0.77
Thursday, November 15, 2018 70.220001 70.57 68.440002 69.779999 64.757561 1.18
Friday, November 16, 2018 69.449997 69.699997 68.93 69.199997 64.219307 0.15
Monday, November 19, 2018 69.07 69.239998 67.650002 68.010002 63.114956 -1.88
Tuesday, November 20, 2018 68.400002 69.459999 67.540001 67.57 62.706619 -1.85
Wednesday, November 21, 2018 67.57 67.690002 66.550003 66.739998 61.936359 0.51
Friday, November 23, 2018 66.379997 67.040001 66.059998 66.589996 61.797146 -0.55
Monday, November 26, 2018 67.370003 68.059998 66.059998 66.940002 62.121975 1.62
Tuesday, November 27, 2018 66.489998 67.449997 65.809998 67.440002 62.585987 0.11
Wednesday, November 28, 2018 67.489998 69.209999 66.910004 69.190002 64.21003 2.42
Thursday, November 29, 2018 68.800003 70.279999 68.720001 69.690002 64.674034 -0.22
Friday, November 30, 2018 69.730003 72.199997 69.449997 71.940002 66.762093 0.78
Monday, December 03, 2018 72.739998 72.900002 70.510002 70.860001 65.759819 1.13
Tuesday, December 04, 2018 70.800003 72.629997 69.32 69.550003 64.544113 -3.45
Thursday, December 06, 2018 68.709999 70.209999 68.110001 70.190002 65.138054 -0.16
Friday, December 07, 2018 69.779999 70 67.889999 68.150002 63.244873 -2.36
Monday, December 10, 2018 69.220001 69.870003 65.900002 67.489998 62.632381 0.1
Tuesday, December 11, 2018 68.129997 69.169998 67.199997 67.720001 62.845818 -0.08
Wednesday, December 12, 2018 68.580002 69.32 68.059998 68.139999 63.235596 0.68
Thursday, December 13, 2018 68.099998 68.290001 66.709999 67.349998 63.029713 -0.26
Friday, December 14, 2018 66.800003 67.169998 65.379997 65.57 61.363895 -1.89
Monday, December 17, 2018 65.379997 67.099998 64.559998 65.120003 60.942757 -2.13
Tuesday, December 18, 2018 65.480003 66.739998 64.300003 64.839996 60.680717 -0.03
Wednesday, December 19, 2018 65.110001 66.790001 63.48 64.199997 60.081768 -1.58
Thursday, December 20, 2018 64.129997 65.349998 63.349998 64.300003 60.175354 -1.62
Friday, December 21, 2018 64.75 66.089996 62.25 62.619999 58.603123 -2.17
Monday, December 24, 2018 62.470001 62.830002 60.470001 60.540001 56.656551 -2.55
Wednesday, December 26, 2018 60.650002 63.23 60.32 63.220001 59.164642 5.06
Thursday, December 27, 2018 62.400002 63.02 60.470001 62.939999 58.902596 0.78
Friday, December 28, 2018 62.810001 63.040001 61.669998 61.880001 57.910595 -0.03
Monday, December 31, 2018 62 63.07 61.580002 62.549999 58.537613 0.9
Wednesday, January 02, 2019 61.759998 64.010002 61.5 63.439999 59.370525 0.23
Thursday, January 03, 2019 66.290001 67.25 65.139999 65.25 61.064423 -2.45
Friday, January 04, 2019 66.25 68.43 66.040001 68.25 63.871971 3.55
Monday, January 07, 2019 68.099998 68.93 67.370003 68.559998 64.162086 0.94
Tuesday, January 08, 2019 68.849998 69.150002 67.089996 68.089996 63.722237 1.01
Wednesday, January 09, 2019 68.199997 68.660004 67.540001 67.940002 63.581871 0.56
Thursday, January 10, 2019 67.739998 68.269997 67.089996 68.040001 63.675449 0.42
Friday, January 11, 2019 67.800003 68.400002 67.440002 68.160004 63.787743 -0.01
Monday, January 14, 2019 67.769997 67.940002 67.110001 67.25 62.936127 -0.6
Tuesday, January 15, 2019 67.190002 68.709999 67.029999 68.519997 64.124657 1.06
Wednesday, January 16, 2019 68.269997 68.870003 67.550003 67.639999 63.301109 0.28
Thursday, January 17, 2019 67.540001 68.959999 67.459999 68.650002 64.24633 0.75
Friday, January 18, 2019 69.239998 69.580002 68.510002 69.18 64.742332 1.29
Tuesday, January 22, 2019 68.739998 68.82 68.019997 68.550003 64.152733 -1.53
Wednesday, January 23, 2019 68.519997 69.510002 67.82 68.25 63.871971 0.15
Thursday, January 24, 2019 68.43 68.459999 67.519997 67.860001 63.506989 0.23
Friday, January 25, 2019 68.169998 69.279999 68.099998 68.900002 64.480286 0.9
Monday, January 28, 2019 68.419998 69 67.360001 67.910004 63.553791 -0.8
Tuesday, January 29, 2019 68.07 69.959999 68.040001 69.589996 65.126015 -0.19
Wednesday, January 30, 2019 69.419998 70.300003 68.599998 69.830002 65.350624 1.51
Thursday, January 31, 2019 69.809998 70.32 69.080002 70.010002 65.519081 0.92
Friday, February 01, 2019 70 70.5 69.360001 70.050003 65.556519 0.14
Monday, February 04, 2019 69.860001 70.260002 69.220001 70.050003 65.556519 0.72
Tuesday, February 05, 2019 67.75 69.019997 66.75 67.68 63.338551 0.43
Wednesday, February 06, 2019 67.580002 69.309998 67.269997 68.75 64.339905 -0.22
Thursday, February 07, 2019 68.43 68.769997 66.919998 67.279999 62.964199 -0.93
Friday, February 08, 2019 66.919998 67.610001 66.339996 67.470001 63.14201 0.09
Monday, February 11, 2019 67.620003 67.970001 67.290001 67.620003 63.282394 0.14
Tuesday, February 12, 2019 64.779999 65.440002 63.959999 65.400002 61.2048 1.36
Wednesday, February 13, 2019 65.57 66.669998 65.489998 65.940002 61.710155 0.28
Thursday, February 14, 2019 66.129997 66.790001 65.68 66.370003 62.112572 -0.21
Friday, February 15, 2019 66.709999 67.690002 66.5 67.589996 63.254314 1.13
Tuesday, February 19, 2019 67.339996 67.769997 66.650002 66.760002 62.477558 0.19
Wednesday, February 20, 2019 66.669998 67.290001 66.519997 66.980003 62.683449 0.19
Thursday, February 21, 2019 66.93 66.959999 65.239998 65.550003 61.345173 -0.37
Friday, February 22, 2019 65.610001 65.959999 65.330002 65.739998 61.522984 0.65
Monday, February 25, 2019 66.059998 66.059998 65.230003 65.349998 61.158001 0.15
Tuesday, February 26, 2019 65.25 65.82 65.089996 65.279999 61.092495 -0.16
Wednesday, February 27, 2019 65.110001 66.110001 65.010002 65.57 61.363895 0.09
Thursday, February 28, 2019 65.199997 65.660004 64.730003 65.019997 60.849171 -0.31
Friday, March 01, 2019 65.620003 66.279999 65.400002 66.010002 61.775673 0.72
Monday, March 04, 2019 66.199997 66.470001 64.900002 65.449997 61.251591 -0.52
Tuesday, March 05, 2019 65.230003 65.650002 64.349998 64.389999 60.25959 -0.17
Wednesday, March 06, 2019 64.449997 64.589996 62.759998 62.919998 58.883881 -0.84
Thursday, March 07, 2019 62.93 63.189999 61.959999 62.529999 58.518894 -0.82
Friday, March 08, 2019 62.23 63.41 62 63.23 59.173992 -0.22
Monday, March 11, 2019 63.369999 64.540001 63.07 64.339996 60.212791 1.49
Tuesday, March 12, 2019 64.540001 65.279999 64.160004 64.830002 60.671364 0.25
Wednesday, March 13, 2019 65.190002 65.949997 64.879997 65.75 61.532345 0.68
Thursday, March 14, 2019 65.040001 65.300003 64.349998 64.790001 61.220524 -0.1
Friday, March 15, 2019 64.730003 65.790001 64.730003 65.629997 62.014244 0.48
Monday, March 18, 2019 65.790001 65.900002 64.830002 65.019997 61.437851 0.46
Tuesday, March 19, 2019 65 66.099998 64.900002 65.489998 61.881958 -0.09
Wednesday, March 20, 2019 65.07 65.25 64.379997 64.599998 61.040993 -0.39
Thursday, March 21, 2019 64.139999 65.019997 63 64.919998 61.343361 1.11
Friday, March 22, 2019 64.860001 65.099998 63.700001 63.77 60.256721 -2.17
Monday, March 25, 2019 63.799999 63.990002 62.93 63.790001 60.27562 -0.05
Tuesday, March 26, 2019 64.050003 64.949997 63.950001 64.239998 60.700825 0.76
Wednesday, March 27, 2019 64.139999 64.559998 63.459999 63.66 60.152782 -0.5
Thursday, March 28, 2019 63.919998 63.939999 63.169998 63.689999 60.181122 0.4
Friday, March 29, 2019 64.900002 65.629997 64.650002 65.010002 61.428406 0.66
Monday, April 01, 2019 65.540001 66.239998 65.25 65.879997 62.250473 1.19
Tuesday, April 02, 2019 65.690002 66.779999 65.690002 66.239998 62.590633 -0.05
Wednesday, April 03, 2019 66.68 66.779999 66.18 66.660004 62.987503 0.27
 Thursday, April 04, 2019 66.629997 67.239998 66.529999 66.839996 63.157578 0.19
Friday, April 05, 2019 67.199997 68.07 66.910004 67.540001 63.819027 0.52
Monday, April 08, 2019 67.389999 67.809998 66.900002 67.379997 63.667835 0.08
Tuesday, April 09, 2019 67.269997 67.620003 65.940002 66.089996 62.448902 -0.65
Wednesday, April 10, 2019 67.230003 67.57 66.779999 67.400002 63.686733 0.48
Thursday, April 11, 2019 67.839996 68 66.029999 66.309998 62.656788 0
Friday, April 12, 2019 66.760002 66.839996 65.080002 65.279999 61.683529 0.65
Monday, April 15, 2019 65.400002 65.959999 64.5 65.43 61.825268 -0.09
Tuesday, April 16, 2019 65.849998 66.150002 64.349998 64.540001 60.984299 0.13
Wednesday, April 17, 2019 64.580002 64.699997 63.150002 63.25 59.765369 -0.32
Thursday, April 18, 2019 63.610001 63.610001 61.560001 62.950001 59.481895 0.11
Monday, April 22, 2019 62.779999 63.330002 61.549999 61.869999 58.461395 0.11
Tuesday, April 23, 2019 62.07 63.349998 61.889999 63.040001 59.566936 0.97
Wednesday, April 24, 2019 63.16 63.189999 62.200001 62.799999 59.340157 -0.23
Thursday, April 25, 2019 62.470001 64.330002 62.049999 64.139999 60.606335 -0.14
Friday, April 26, 2019 64.43 65.32 64.309998 65.150002 61.560692 0.53
Monday, April 29, 2019 65.059998 65.599998 64.809998 64.919998 61.343361 0.18
Tuesday, April 30, 2019 64.949997 65.260002 63.950001 65.040001 61.456753 -0.04
Wednesday, May 01, 2019 64.82 65.610001 64.459999 64.870003 61.29612 -0.83
Thursday, May 02, 2019 64.709999 65.389999 64.199997 65.300003 61.702438 -0.16
Friday, May 03, 2019 65.970001 67.739998 65.900002 67.129997 63.431606 1.13
Monday, May 06, 2019 66.330002 67.800003 66.040001 67.690002 63.960762 -0.39
Tuesday, May 07, 2019 67.050003 67.5 65.93 66.400002 62.741821 -1.69
Wednesday, May 08, 2019 66.18 66.440002 65.209999 66.07 62.430008 -0.21
Thursday, May 09, 2019 65.57 66.489998 64.760002 66.129997 62.486694 -0.28
Friday, May 10, 2019 66.040001 66.279999 64.120003 65.57 61.957558 0.35
Monday, May 13, 2019 64.419998 64.529999 63.16 64.169998 60.634686 -2.67
Tuesday, May 14, 2019 64.239998 65.610001 64.099998 65.080002 61.494549 0.93
Wednesday, May 15, 2019 64.669998 65.779999 64.389999 65.300003 61.702438 0.58
Thursday, May 16, 2019 65.589996 66.709999 65.489998 65.779999 62.155979 0.91
Friday, May 17, 2019 65.769997 67.220001 65.599998 66.360001 62.704029 -0.73
Monday, May 20, 2019 65.989998 66.230003 65.57 65.860001 62.231579 -0.65
Tuesday, May 21, 2019 66.220001 66.720001 65.809998 66.519997 62.855217 0.9
Wednesday, May 22, 2019 66.260002 66.800003 65.730003 66.5 62.836319 -0.4
Thursday, May 23, 2019 66.75 67.459999 66.370003 67.169998 63.469398 -1.37
Friday, May 24, 2019 67.300003 67.470001 66.449997 66.889999 63.204823 0.23
Tuesday, May 28, 2019 65.309998 65.790001 63.950001 63.970001 60.445705 -0.78
Wednesday, May 29, 2019 63.610001 63.73 62.84 63.369999 59.878757 -0.71
Thursday, May 30, 2019 63.459999 63.639999 62.810001 63.34 59.85041 0.14
Friday, May 31, 2019 62.77 63.060001 62.169998 62.25 58.820461 -1.37
Monday, June 03, 2019 62.5 64.440002 62.18 63.630001 60.124435 -0.4
Tuesday, June 04, 2019 63.970001 64.720001 63.66 64.32 60.776421 2.33
Wednesday, June 05, 2019 64.800003 64.839996 63.599998 64.440002 60.889809 0.7
Thursday, June 06, 2019 64.449997 64.800003 63.57 63.73 60.218925 0.55
Friday, June 07, 2019 64.139999 65.629997 63.470001 65.349998 61.749672 1.04
 Monday, June 10, 2019 65.400002 66.269997 65.279999 66.120003 62.477257 0.53
Tuesday, June 11, 2019 66.129997 66.830002 65.949997 66.099998 62.458351 -0.12
Wednesday, June 12, 2019 66.379997 67.459999 66.209999 66.779999 63.100891 -0.2
Thursday, June 13, 2019 66.309998 67.25 66.300003 66.989998 63.902172 0.52
Friday, June 14, 2019 66.910004 66.980003 66.199997 66.360001 63.301212 -0.27
Monday, June 17, 2019 66.470001 67.449997 66.07 67.099998 64.007095 0.15
Tuesday, June 18, 2019 67.650002 68.900002 67.379997 68.199997 65.056389 1.04
Wednesday, June 19, 2019 68.029999 68.400002 67.650002 68.260002 65.11364 0.32
Thursday, June 20, 2019 68.790001 69.32 67.709999 68.57 65.409348 0.89
Friday, June 21, 2019 68.529999 69.470001 68.269997 69.379997 66.182007 -0.21
Monday, June 24, 2019 69.129997 69.480003 68.699997 68.839996 65.666901 -0.34
Tuesday, June 25, 2019 68.75 69.980003 68.129997 68.480003 65.323494 -0.98
Wednesday, June 26, 2019 68.5 68.540001 66.580002 66.68 63.606464 -0.06
Thursday, June 27, 2019 66.639999 67.389999 66.260002 67.080002 63.988033 0.6
Friday, June 28, 2019 67.150002 68.019997 66.860001 67.559998 64.4459 0.68
Monday, July 01, 2019 68 68.860001 67.279999 67.830002 64.703453 0.75
Tuesday, July 02, 2019 68.639999 68.940002 67.959999 68.839996 65.666901 0.14
Wednesday, July 03, 2019 69.07 69.07 68.32 69 65.819527 0.78
Friday, July 05, 2019 68.559998 69.349998 68.349998 68.529999 65.371178 -0.1
Monday, July 08, 2019 68.269997 68.470001 66.360001 67.480003 64.369583 -0.58
Tuesday, July 09, 2019 67.18 68.18 66.75 67.75 64.627136 0.18
Wednesday, July 10, 2019 68 68.529999 66.900002 67.459999 64.35051 0.4
Thursday, July 11, 2019 67.010002 67.389999 65.540001 66.190002 63.13905 0.19
Friday, July 12, 2019 66.169998 66.68 65.889999 66.260002 63.205826 0.53
Monday, July 15, 2019 66.980003 68.25 66.839996 68.07 64.932396 -0.04
Tuesday, July 16, 2019 68.07 68.199997 66.510002 66.940002 63.854469 -0.32
Wednesday, July 17, 2019 67.129997 67.419998 66.809998 66.919998 63.835396 -0.64
Thursday, July 18, 2019 66.629997 67.599998 66.300003 67.209999 64.11203 0.35
Friday, July 19, 2019 67.519997 67.529999 64.910004 65.040001 62.042057 -0.56
Monday, July 22, 2019 65.300003 65.82 64.75 64.910004 61.918049 0.25
Tuesday, July 23, 2019 65.07 66.440002 64.68 66.400002 63.339367 0.65
Wednesday, July 24, 2019 66.480003 66.82 65.830002 66.639999 63.568314 0.66
Thursday, July 25, 2019 66.57 67.07 66.199997 66.32 63.263058 -0.63
Friday, July 26, 2019 66.349998 67.040001 65.919998 66.919998 63.835396 0.82
Monday, July 29, 2019 68.089996 68.400002 67.300003 67.870003 64.741608 -0.32
Tuesday, July 30, 2019 67.800003 67.830002 66.660004 67.089996 63.99757 -0.17
Wednesday, July 31, 2019 65.650002 66.720001 64.160004 65.519997 62.499928 -1.09
Thursday, August 01, 2019 65.660004 66.779999 65.080002 65.470001 62.452236 -1.04
Friday, August 02, 2019 65.190002 65.459999 64.25 64.949997 61.956203 -0.87
Monday, August 05, 2019 64.300003 64.620003 62.869999 63.360001 60.439491 -3.07
Tuesday, August 06, 2019 63.459999 64.150002 62.639999 63.98 61.030918 1.29
Wednesday, August 07, 2019 63.34 64.199997 62.540001 63.880001 60.93552 0.07
Thursday, August 08, 2019 63.720001 64.900002 63.610001 64.82 61.832195 1.97
Friday, August 09, 2019 64.699997 65.720001 64.360001 65.239998 62.23283 -0.78
Monday, August 12, 2019 64.93 65.470001 63.490002 63.98 61.030918 -1.32
 Tuesday, August 13, 2019 63.720001 64.989998 63.720001 64.300003 61.33617 1.47
Wednesday, August 14, 2019 63.689999 63.799999 62.919998 63.119999 60.210556 -2.95
Thursday, August 15, 2019 63.279999 63.810001 62.84 62.869999 59.97208 0.16
Friday, August 16, 2019 63.41 63.509998 62.84 63.139999 60.229633 1.55
Monday, August 19, 2019 63.689999 64.419998 63.689999 64.110001 61.154922 1.14
Tuesday, August 20, 2019 64.040001 64.309998 63.380001 63.439999 60.515804 -0.75
Wednesday, August 21, 2019 64.040001 64.260002 63.669998 64.129997 61.173996 0.85
Thursday, August 22, 2019 64.309998 64.699997 63.540001 64.220001 61.259857 -0.1
Friday, August 23, 2019 64.07 64.669998 62.189999 62.509998 59.62867 -2.66
Monday, August 26, 2019 63.299999 63.330002 62.330002 63 60.096088 1.08
Tuesday, August 27, 2019 63.509998 63.889999 62.939999 63.310001 60.3918 -0.46
Wednesday, August 28, 2019 63.040001 64.190002 62.73 63.639999 60.706581 0.68
Thursday, August 29, 2019 64.269997 64.419998 63.290001 63.75 60.811516 1.35
Friday, August 30, 2019 63.990002 64.010002 62.849998 63.540001 60.611195 0.03
Tuesday, September 03, 2019 63.150002 63.34 62.27 62.970001 60.067474 -0.86
Wednesday, September 04, 2019 63.360001 63.669998 62.389999 63.27 60.353645 1.08
Thursday, September 05, 2019 63.439999 64.5 63.330002 64.059998 61.107227 1.42
Friday, September 06, 2019 64.300003 65 63.919998 64.82 61.832195 -0.02
Monday, September 09, 2019 64.650002 66.57 64.629997 66.330002 63.272594 0.07
Tuesday, September 10, 2019 66.080002 67.18 65.769997 67.080002 63.988033 0.17
Wednesday, September 11, 2019 66.989998 68.160004 66.989998 68.080002 64.941933 0.88
Thursday, September 12, 2019 67.5 67.540001 66.260002 66.360001 63.892464 0.22
Friday, September 13, 2019 66.75 67.489998 65.959999 66.519997 64.046509 -0.01
Monday, September 16, 2019 66.290001 66.43 65.660004 65.879997 63.430302 -0.23
Tuesday, September 17, 2019 65.900002 66.239998 65.279999 66.169998 63.709518 0.17
Wednesday, September 18, 2019 66.010002 66.150002 65.110001 65.720001 63.27626 -0.05
Thursday, September 19, 2019 65.849998 66.440002 65.639999 65.959999 63.507336 -0.05
Friday, September 20, 2019 65.889999 67.019997 65.889999 66.419998 63.950222 -0.48
Monday, September 23, 2019 66.25 66.330002 64.879997 65.730003 63.285885 -0.02
Tuesday, September 24, 2019 65.989998 66.029999 64.239998 64.559998 62.159393 -1.01
Wednesday, September 25, 2019 64.5 64.839996 64.019997 64.199997 61.812778 0.69
Thursday, September 26, 2019 64.419998 64.419998 63.09 63.299999 60.946243 -0.41
Friday, September 27, 2019 63.57 63.919998 62.57 62.900002 60.561119 -0.62
Monday, September 30, 2019 63 63.810001 62.860001 63.380001 61.02327 0.5
Tuesday, October 01, 2019 63.599998 64.330002 62.959999 63.220001 60.869221 -1.31
Wednesday, October 02, 2019 62.939999 62.939999 61.52 61.619999 59.328712 -1.73
Thursday, October 03, 2019 61.740002 62.34 60.889999 62.23 59.916031 0.8
Friday, October 04, 2019 62.450001 62.720001 61.919998 62.560001 60.233761 1.39
Monday, October 07, 2019 62.549999 63.580002 62.279999 62.73 60.397434 -0.41
Tuesday, October 08, 2019 62.330002 62.490002 61.369999 61.689999 59.396107 -1.61
Wednesday, October 09, 2019 62.290001 62.43 61.759998 61.98 59.675327 0.92
Thursday, October 10, 2019 62.119999 63.41 62 63.259998 60.90773 0.59
Friday, October 11, 2019 63.950001 64.489998 63.669998 63.990002 61.610588 1.23
Monday, October 14, 2019 63.830002 65.019997 63.830002 64.510002 62.111252 -0.18
Tuesday, October 15, 2019 64.830002 65.739998 64.610001 65.300003 62.871876 1.03
 Wednesday, October 16, 2019 65.059998 65.879997 65 65.349998 62.92001 -0.24
Thursday, October 17, 2019 65.300003 65.690002 64.779999 65.230003 62.804485 0.37
Friday, October 18, 2019 65.400002 65.449997 64.199997 64.910004 62.496376 -0.49
Monday, October 21, 2019 64.940002 65.370003 64.800003 65.209999 62.785221 0.71
Tuesday, October 22, 2019 65.709999 66.589996 65.669998 65.860001 63.411049 -0.34
Wednesday, October 23, 2019 65.720001 66.650002 65.529999 66.580002 64.104286 0.26
Thursday, October 24, 2019 66.75 66.75 65.629997 66 63.545845 0.25
Friday, October 25, 2019 63 64.269997 62.52 63.32 60.9655 0.5
Monday, October 28, 2019 63.630001 63.950001 62.779999 63.73 61.360256 0.62
Tuesday, October 29, 2019 64 64 63.25 63.450001 61.090668 -0.13
Wednesday, October 30, 2019 63.450001 63.599998 62.669998 63.150002 60.801826 0.27
Thursday, October 31, 2019 62.91 63.82 62.740002 63.709999 61.341 -0.38
Friday, November 01, 2019 63.970001 64.989998 63.759998 64.660004 62.255676 1.08
Monday, November 04, 2019 65.160004 65.480003 64.029999 65.209999 62.785221 0.4
Tuesday, November 05, 2019 65.410004 66.269997 65.190002 65.389999 62.958534 -0.03
Wednesday, November 06, 2019 65.629997 66.169998 65.07 65.410004 62.977791 -0.05
Thursday, November 07, 2019 65.019997 65.169998 63.439999 63.959999 61.581703 0.38
Friday, November 08, 2019 63.529999 65.519997 63.52 65.379997 62.948902 0.31
Monday, November 11, 2019 65.019997 65.150002 64.330002 64.639999 62.236412 -0.19
Tuesday, November 12, 2019 64.559998 64.860001 64.150002 64.32 61.92831 0.16
Wednesday, November 13, 2019 64.150002 64.150002 63.099998 63.330002 60.975128 0.01
Thursday, November 14, 2019 63.23 64 62.380001 63.810001 61.437279 0.07
Friday, November 15, 2019 64.160004 65.220001 64 65.07 62.650425 0.74
Monday, November 18, 2019 64.879997 65.169998 63.720001 64.290001 61.899433 0.02
Tuesday, November 19, 2019 64.730003 65.050003 64.5 65 62.583035 0.02
Wednesday, November 20, 2019 64.779999 65.300003 64.480003 64.879997 62.467491 -0.33
Thursday, November 21, 2019 65.099998 65.800003 64.510002 65.730003 63.285885 -0.14
Friday, November 22, 2019 65.790001 65.940002 65.190002 65.260002 62.833363 0.24
Monday, November 25, 2019 65.550003 67.279999 65.489998 67.220001 64.720482 0.92
Tuesday, November 26, 2019 66.970001 67.650002 66.68 67.279999 64.778244 0.19
Wednesday, November 27, 2019 67.279999 67.489998 66.699997 67.120003 64.624207 0.44
Friday, November 29, 2019 67.040001 67.360001 66.809998 67.239998 64.739738 -0.42
Monday, December 02, 2019 67.25 67.519997 65.940002 66.120003 63.661385 -0.87
Tuesday, December 03, 2019 65.790001 66.199997 65.169998 66.07 63.613247 -0.66
Wednesday, December 04, 2019 66.300003 67.220001 66.059998 66.75 64.26796 0.6
Thursday, December 05, 2019 66.900002 66.949997 65.400002 65.93 63.478458 0.13
Friday, December 06, 2019 66.43 67.550003 66.080002 67.080002 64.585693 0.91
Monday, December 09, 2019 67.18 67.879997 66.830002 66.93 64.441261 -0.33
Tuesday, December 10, 2019 66.849998 67.18 66.129997 67.080002 64.585693 -0.08
Wednesday, December 11, 2019 67.360001 67.989998 67.110001 67.779999 65.259659 0.28
Thursday, December 12, 2019 67.160004 68.160004 67.019997 67.629997 65.726151 0.9
Friday, December 13, 2019 66.25 66.809998 65.459999 65.769997 63.918503 -0.03
Monday, December 16, 2019 66.25 66.790001 66.089996 66.120003 64.258659 0.74
Tuesday, December 17, 2019 66.18 66.410004 65.790001 66.199997 64.336395 0.1
Wednesday, December 18, 2019 66.309998 66.5 65.260002 65.68 63.831039 -0.05
Thursday, December 19, 2019 65.910004 65.910004 65.160004 65.290001 63.452015 0.43
Friday, December 20, 2019 65.589996 67 65.169998 66.849998 64.968102 0.48
Monday, December 23, 2019 66.699997 67.400002 66.540001 66.75 64.870918 0.1
Tuesday, December 24, 2019 66.809998 66.940002 66.290001 66.720001 64.841759 0.01
Thursday, December 26, 2019 66.709999 66.910004 66.150002 66.389999 64.521049 0.49
Friday, December 27, 2019 66.379997 66.489998 65.709999 65.949997 64.093437 -0.09
Monday, December 30, 2019 65.730003 66.099998 64.809998 64.93 63.102154 -0.57
Tuesday, December 31, 2019 64.660004 65.059998 64.349998 64.980003 63.150745 0.28
Thursday, January 02, 2020 65.529999 65.739998 65.040001 65.230003 63.393715 0.86
Friday, January 03, 2020 64.629997 65.370003 64.559998 65.07 63.238209 -0.67
Monday, January 06, 2020 64.669998 65.830002 64.660004 65.650002 63.80188 0.36
Tuesday, January 07, 2020 65.260002 65.290001 64.169998 65.120003 63.286804 -0.19
Wednesday, January 08, 2020 65.110001 66.239998 64.809998 65.800003 63.947662 0.47
Thursday, January 09, 2020 65.809998 66.07 65.300003 65.839996 63.98653 0.65
Friday, January 10, 2020 66 66.089996 64.980003 65.029999 63.199333 -0.34
Monday, January 13, 2020 65.050003 65.260002 64.080002 64.309998 62.499599 0.73
Tuesday, January 14, 2020 64.410004 64.559998 63.91 64.199997 62.392696 -0.06
Wednesday, January 15, 2020 64.07 64.93 63.98 64.099998 62.295517 0.16
Thursday, January 16, 2020 64.290001 64.379997 63.119999 63.200001 61.420853 0.88
Friday, January 17, 2020 63.5 63.5 62.57 62.98 61.207047 0.28
Tuesday, January 21, 2020 62.91 62.919998 62.23 62.630001 60.866901 -0.32
Wednesday, January 22, 2020 62.799999 63.43 62.599998 63.400002 61.615223 0.08
Thursday, January 23, 2020 63.25 64.059998 62.740002 63.939999 62.140018 0.08
Friday, January 24, 2020 64.07 64.199997 62.84 63.150002 61.372265 -0.97
Monday, January 27, 2020 63 64.279999 62.799999 63.830002 62.033119 -1.56
Tuesday, January 28, 2020 64.25 64.879997 64.089996 64.360001 62.548199 1.02
Wednesday, January 29, 2020 64.419998 65.139999 64.220001 64.300003 62.489887 -0.1
Thursday, January 30, 2020 63.900002 64.099998 63.029999 64.029999 62.227486 0.34
Friday, January 31, 2020 63.799999 63.93 62.599998 63.200001 61.420853 -1.74
Monday, February 03, 2020 67.739998 68.68 65.489998 66.360001 64.491898 0.84
Tuesday, February 04, 2020 68 68.010002 66.879997 67.400002 65.502625 1.57
Wednesday, February 05, 2020 66.220001 66.550003 64.07 65.870003 64.015694 0.97
Thursday, February 06, 2020 67.290001 69.900002 66.050003 68.209999 66.28981 0.27
Friday, February 07, 2020 69.980003 71.190002 68.389999 68.870003 66.931244 -0.55
Monday, February 10, 2020 69.32 69.400002 67.610001 68.989998 67.047852 0.73
Tuesday, February 11, 2020 68.93 68.989998 67.5 67.760002 65.852486 0.28
Wednesday, February 12, 2020 67.5 67.82 66.32 66.949997 65.065285 0.66
Thursday, February 13, 2020 67.129997 67.769997 66.519997 66.800003 64.91951 -0.09
Friday, February 14, 2020 67.410004 67.660004 67.040001 67.559998 65.658112 0.15
Tuesday, February 18, 2020 67.559998 67.800003 66.709999 67.010002 65.123596 -0.19
Wednesday, February 19, 2020 67.199997 67.540001 66.82 67.349998 65.454018 0.6
Thursday, February 20, 2020 67.260002 67.360001 66.099998 67 65.113876 -0.35
Friday, February 21, 2020 67.18 69.779999 66.809998 69.699997 67.737869 -1.12
Monday, February 24, 2020 73.889999 74.519997 71.589996 72.900002 70.847786 -3.38
Tuesday, February 25, 2020 73.730003 73.849998 69.019997 70.099998 68.12661 -3.09
Wednesday, February 26, 2020 71.32 75.470001 70.720001 74.699997 72.597115 -0.52
Thursday, February 27, 2020 78.309998 78.879997 72.260002 72.660004 70.614548 -4.22
Friday, February 28, 2020 70.169998 71.080002 66.629997 69.360001 67.40744 -0.78
Monday, March 02, 2020 70.32 75.410004 70.080002 75.400002 73.277412 4.31
Tuesday, March 03, 2020 74.269997 74.82 71.510002 74.209999 72.120903 -2.79
Wednesday, March 04, 2020 74.900002 76.010002 72.589996 76.010002 73.870239 4.02
Thursday, March 05, 2020 75 77.5 74.529999 76.129997 73.986855 -3.38
Friday, March 06, 2020 75.32 80.400002 75.099998 80.220001 77.961723 -1.78
Monday, March 09, 2020 77.919998 78.190002 73.089996 73.519997 71.450325 -7.79
Tuesday, March 10, 2020 75.510002 75.559998 68.779999 72.339996 70.303551 4.74
Wednesday, March 11, 2020 73.900002 75.379997 72.779999 73.699997 71.625267 -5.05
Thursday, March 12, 2020 70.440002 72.860001 67.879997 68.580002 67.270073 -9.63
Friday, March 13, 2020 71.93 72 67.5 70.75 69.398628 8.96
Monday, March 16, 2020 67.239998 72.800003 64.410004 68.900002 67.583961 -12
Tuesday, March 17, 2020 70 76.080002 69 74.519997 73.096619 5.87
Wednesday, March 18, 2020 73.610001 80 72.970001 79.419998 77.903023 -5.56
Thursday, March 19, 2020 80.980003 85.970001 78.290001 78.550003 77.049644 1.31
Friday, March 20, 2020 79.5 81.599998 72.169998 73.260002 71.860687 -4.15
Monday, March 23, 2020 75.300003 75.300003 68.860001 72.610001 71.223099 -2.56
Tuesday, March 24, 2020 75.129997 75.830002 72.110001 73.959999 72.547318 9.34
Wednesday, March 25, 2020 73.870003 74.489998 69.339996 69.660004 68.329445 1.18
Thursday, March 26, 2020 69.900002 73.910004 69.75 73.860001 72.449226 6.02
Friday, March 27, 2020 73.709999 75.389999 71.910004 72.849998 71.458511 -3.47
Monday, March 30, 2020 75.349998 76.419998 73.889999 75.93 74.479683 3.16
Tuesday, March 31, 2020 75.949997 76.330002 73.790001 74.760002 73.332031 -1.44
Wednesday, April 01, 2020 74.32 74.389999 72 72.510002 71.125008 -4.51
Thursday, April 02, 2020 71.809998 77.480003 71.379997 76.980003 75.509636 2.09
Friday, April 03, 2020 77.410004 79.470001 76.360001 78.209999 76.716141 -1.64
Monday, April 06, 2020 79.239998 79.650002 75.879997 77.730003 76.245308 7.06
Tuesday, April 07, 2020 77.300003 77.68 72.5 74.669998 73.243744 -0.11
Wednesday, April 08, 2020 74.730003 75.129997 73.57 74.989998 73.557632 3.4
Thursday, April 09, 2020 74.370003 74.599998 72.949997 73.510002 72.105911 1.6
Monday, April 13, 2020 75.800003 76 73.720001 75.279999 73.842102 -0.92
Tuesday, April 14, 2020 75.980003 77.849998 75.339996 77.75 76.264923 3.02
Wednesday, April 15, 2020 76.160004 76.589996 74.470001 74.629997 73.204514 -2.15
Thursday, April 16, 2020 74.839996 76.959999 74.449997 76.540001 75.078033 0.62
Friday, April 17, 2020 85.169998 85.790001 81.010002 83.989998 82.385735 2.72
Monday, April 20, 2020 82.989998 85.18 80.650002 81.260002 79.707878 -1.56
Tuesday, April 21, 2020 80.25 82.239998 78.260002 78.529999 77.030029 -3.08
Wednesday, April 22, 2020 79.580002 81.559998 78.809998 81.309998 79.756927 2.31
Thursday, April 23, 2020 82.169998 84 74.400002 77.779999 76.29435 0.13
Friday, April 24, 2020 77.099998 80.150002 76.25 79.639999 78.11882 1.44
Monday, April 27, 2020 79.900002 80.400002 78.239998 79.900002 78.373856 1.73
Tuesday, April 28, 2020 79.889999 80.07 78.080002 78.669998 77.167351 -0.45
Wednesday, April 29, 2020 83.970001 85.010002 80.050003 83.139999 81.551971 2.92
 Thursday, April 30, 2020 85.470001 85.669998 81.330002 84 82.395546 -1.18
Friday, May 01, 2020 81.199997 81.400002 77.620003 79.949997 78.422897 -2.91
Monday, May 04, 2020 81.620003 81.760002 79.190002 80.25 78.717171 0.53
Tuesday, May 05, 2020 79.330002 79.830002 78.510002 79.139999 77.628372 0.95
Wednesday, May 06, 2020 78.900002 79.360001 77.260002 77.470001 75.990273 -0.52
Thursday, May 07, 2020 77.900002 78.43 76.809998 77.610001 76.127594 1.33
Friday, May 08, 2020 77.760002 78.440002 76.870003 77.489998 76.009888 1.9
Monday, May 11, 2020 77.769997 80.919998 77.620003 80.800003 79.256668 0.07
Tuesday, May 12, 2020 80.209999 80.480003 77.910004 77.949997 76.461098 -2.06
Wednesday, May 13, 2020 79.300003 79.349998 76.900002 77.059998 75.588104 -1.89
Thursday, May 14, 2020 76.550003 77.809998 75.830002 77.230003 75.75486 1.14
Friday, May 15, 2020 76.470001 76.849998 75.449997 76.260002 74.803391 0.57
Monday, May 18, 2020 76.459999 76.5 73.860001 74.760002 73.332031 3.24
Tuesday, May 19, 2020 73.669998 74.849998 72.300003 72.339996 70.958252 -1.01
Wednesday, May 20, 2020 72.809998 74.089996 72.709999 73.889999 72.478653 1.8
Thursday, May 21, 2020 73.470001 73.93 72.889999 73.5 72.096107 -0.7
Friday, May 22, 2020 73.089996 73.489998 72.709999 73.339996 71.939156 0.27
Tuesday, May 26, 2020 73.980003 74.300003 72.410004 73.18 71.782219 1.23
Wednesday, May 27, 2020 72.379997 74.980003 72.379997 74.900002 73.46936 1.54
Thursday, May 28, 2020 74.989998 76.169998 74.910004 75.32 73.88134 -0.41
Friday, May 29, 2020 75.769997 78.120003 74.610001 77.830002 76.343399 0.6
Monday, June 01, 2020 75.470001 76.900002 74.379997 75.160004 73.724396 0.52
Tuesday, June 02, 2020 74.370003 74.639999 72.959999 73.260002 71.860687 0.81
Wednesday, June 03, 2020 74.379997 74.550003 73.360001 74.400002 72.978912 1.41
Thursday, June 04, 2020 74.120003 78.18 73.940002 77.540001 76.058929 -0.34
Friday, June 05, 2020 76.75 77.529999 76.199997 76.75 75.284019 2.5
Monday, June 08, 2020 79.300003 79.309998 76.730003 76.970001 75.499825 1.39
Tuesday, June 09, 2020 77 78.129997 76.690002 77.589996 76.107979 -0.85
Wednesday, June 10, 2020 77.800003 78.389999 76.879997 77.07 75.597908 -0.57
Thursday, June 11, 2020 75.940002 76.209999 72.75 72.839996 72.084717 -5.91
Friday, June 12, 2020 73.330002 73.720001 71.910004 73.199997 72.440987 1.29
Monday, June 15, 2020 73.260002 74.470001 72.410004 73.970001 73.203003 1.09
Tuesday, June 16, 2020 74.589996 75.660004 73.699997 74.620003 73.846268 1.86
Wednesday, June 17, 2020 74.529999 74.809998 73.650002 73.760002 72.995186 -0.4
Thursday, June 18, 2020 73.389999 74.18 73.010002 74.040001 73.272278 0.19
Friday, June 19, 2020 74.519997 78 74.099998 77.470001 76.666718 -0.45
Monday, June 22, 2020 76.480003 76.75 75.040001 75.669998 74.885376 0.71
Tuesday, June 23, 2020 75.669998 76.07 74.809998 75.050003 74.271812 0.42
Wednesday, June 24, 2020 74.900002 76.050003 74.730003 75.93 75.142685 -2.61
Thursday, June 25, 2020 75.800003 75.879997 74.330002 75.489998 74.707245 1.12
Friday, June 26, 2020 75.099998 75.370003 73.730003 74.57 73.796783 -2.44
Monday, June 29, 2020 76.529999 76.559998 74.139999 74.559998 73.786888 1.51
Tuesday, June 30, 2020 74.339996 77.160004 73.910004 76.940002 76.142212 1.58
Wednesday, July 01, 2020 77.099998 77.230003 75.900002 76.059998 75.271332 0.41
Thursday, July 02, 2020 76.309998 77.089996 75.650002 76.349998 75.558327 0.5
 Monday, July 06, 2020 77.510002 77.660004 76.07 76.760002 75.964081 1.65
Tuesday, July 07, 2020 76.489998 76.959999 76.309998 76.419998 75.627602 -1.03
Wednesday, July 08, 2020 76.699997 77 74.93 75.610001 74.826004 0.91
Thursday, July 09, 2020 75.110001 75.839996 73.949997 74.709999 73.935333 -0.53
Friday, July 10, 2020 76.099998 76.849998 75.519997 76.32 75.528641 1.11
Monday, July 13, 2020 76.519997 78.339996 75.949997 76.68 75.884903 -1.2
Tuesday, July 14, 2020 76.209999 77.349998 75.440002 77.190002 76.389618 1.35
Wednesday, July 15, 2020 76.989998 77.290001 76.239998 76.650002 75.855217 1.14
Thursday, July 16, 2020 76.599998 76.75 75.629997 76.639999 75.845322 -0.37
Friday, July 17, 2020 76.529999 77.650002 76.209999 77.510002 76.706299 0.3
Monday, July 20, 2020 77.75 78.940002 77.279999 78.080002 77.270393 1.01
Tuesday, July 21, 2020 77.349998 77.989998 76.599998 76.779999 75.983864 0.16
Wednesday, July 22, 2020 76.870003 77.25 75.959999 76.25 75.459366 0.49
Thursday, July 23, 2020 76.43 76.800003 75.370003 75.559998 74.776512 -1.2
Friday, July 24, 2020 75.470001 75.650002 73.120003 73.639999 72.876427 -0.75
Monday, July 27, 2020 73.889999 74.589996 73.32 74.540001 73.767097 0.88
Tuesday, July 28, 2020 74.669998 75.040001 73.610001 73.730003 72.9655 -0.81
Wednesday, July 29, 2020 73.849998 73.849998 72.529999 73.010002 72.25296 1.35
Thursday, July 30, 2020 72.550003 72.599998 71.709999 72.330002 71.580009 -0.29
Friday, July 31, 2020 69.730003 70.830002 68.519997 69.529999 68.809044 0.61
SMB HML rf Expected Return Abnormal Return
0.29 -0.19 0.008 0.878 0.87 Month Grand Total
-0.43 0.39 0.008 -0.162 0.72 Sep 75.77
0.03 -0.88 0.008 -1.152 0.33 Oct 73.73
0.3 -0.44 0.008 -0.182 -0.71 Nov 69.54
-0.4 -0.58 0.008 -1.372 0.54 Dec 65.64
-0.26 -0.57 0.008 -0.552 0.93 Jan 68.09
0.41 -0.2 0.008 0.188 0.63 Feb 66.87
-1.62 0.38 0.008 -1.072 0.64 Mar 64.48
-1 0.67 0.008 -0.532 0.64 Apr 65.18
0.88 0.43 0.008 1.518 0.15 May 65.53
-1.05 1.55 0.008 -0.422 -2.12 Jun 66.70
-0.4 0.41 0.008 -0.622 -0.53 Jul 67.05
-0.38 1.2 0.008 0.658 0.10 Aug 63.85
-0.25 0.16 0.008 -0.262 0.34 Sep 65.19
0.27 1.16 0.008 -1.892 -1.44 Oct 63.90
0.42 -0.89 0.008 -2.422 -2.40 Nov 65.26
-0.89 -1.7 0.008 -1.202 0.39 Dec 66.33
0.92 0.47 0.008 0.918 -0.53 Jan 64.26
0.68 -1.46 0.008 1.468 3.01 Feb 68.71
-0.64 0.18 0.008 -0.532 -0.38 Mar 74.05
-0.57 0.53 0.008 -1.572 -1.39 Apr 78.14
-1.32 0.79 0.008 -0.772 -0.88 May 76.51
0.43 -1.19 0.008 -1.132 -1.12 Jun 75.31
-0.16 -0.33 0.008 -1.102 0.13 Jul 75.47
-0.89 0.64 0.008 -3.572 -3.22
0.47 -0.73 0.008 1.678 0.34
0.56 0.37 0.008 -0.712 2.95
-0.3 1.64 0.008 0.578 0.10
0.37 0.1 0.008 2.138 0.80
-0.67 -0.69 0.008 -0.132 -4.23
1.31 -1.11 0.008 1.498 2.11
0.8 0.65 0.008 0.928 -1.53
-0.99 1.56 0.008 0.978 -0.30
-0.17 0.04 0.008 0.458 0.60
-0.35 -0.98 0.008 0.788 1.47
-0.23 0.23 0.008 -0.272 -0.37
-0.86 0.38 0.008 -1.512 -0.29
-0.03 0.98 0.008 -1.102 -0.58
-0.12 0.08 0.008 -0.162 0.32
-0.01 -0.2 0.008 -0.972 -0.81
0.38 -0.56 0.008 1.008 -0.44
-0.01 -0.01 0.008 0.138 -0.25
-0.66 2.34 0.008 -0.192 -1.06
0.12 -0.63 0.008 -2.352 -0.83
 0.98 -0.29 0.008 1.208 -0.83
0.79 -0.58 0.008 -0.332 0.21
-0.68 -0.18 0.008 0.768 -0.43
-1.08 0.29 0.008 -0.672 0.95
0.48 -1.27 0.008 1.638 1.70
-0.12 -0.17 0.008 -0.502 0.89
-0.36 -0.38 0.008 0.048 2.21
-0.07 -0.7 0.01 0.37 -1.88
-0.98 -0.1 0.01 -4.52 -1.25
0.09 -1 0.01 -1.06 1.48
0.21 1.29 0.01 -0.85 -1.63
-0.22 -1.57 0.01 -1.68 -1.73
-0.08 -0.35 0.01 -0.5 -0.41
0.55 -0.14 0.01 1.1 -0.44
-1.5 -0.17 0.01 -1.92 -0.75
-0.1 0.6 0.01 -1.38 -1.23
-0.26 0.99 0.01 -1.39 -0.26
-0.01 -0.55 0.01 -0.58 -0.64
-0.66 0.18 0.01 -2.05 -0.91
-0.23 0.77 0.01 -1.07 0.17
-0.58 0.84 0.01 -1.9 -2.13
0.99 -0.46 0.01 -2.01 -1.93
-0.01 -1.06 0.01 4 2.57
-0.68 -0.09 0.01 0.02 0.54
0.76 0.24 0.01 0.98 -0.93
-0.09 -0.47 0.01 0.35 0.55
0.57 1.16 0.01 1.97 1.68
0.39 1.23 0.01 -0.82 -1.04
0.44 -0.74 0.01 3.26 2.00
0.93 -0.67 0.01 1.21 0.46
0.49 -0.53 0.01 0.98 -0.76
0.5 -0.04 0.01 1.03 -0.26
0.01 -0.41 0.01 0.03 0.30
0.1 0.29 0.01 0.39 0.36
-0.58 0.88 0.01 -0.29 -0.52
0.01 -0.89 0.01 0.19 1.33
0.1 0.83 0.01 1.22 -0.63
0.1 -0.19 0.01 0.67 1.11
-0.34 0.11 0.01 1.07 -0.06
-0.39 0.31 0.01 -1.6 -0.19
-0.41 -0.13 0.01 -0.38 -0.27
0.45 -0.1 0.01 0.59 -0.57
0.47 -0.36 0.01 1.02 0.73
-0.17 0.66 0.01 -0.3 -0.51
0 0.17 0.01 -0.01 1.52
 -0.1 -1.07 0.01 0.35 0.41
0.14 -1.08 0.01 -0.01 0.20
-0.12 0.34 0.01 0.37 0.05
0.52 -0.58 0.01 0.67 0.19
-0.09 -0.57 0.01 -0.22 -0.07
-0.01 0.01 0.01 -0.21 1.17
-0.14 0.41 0.01 -0.65 -1.15
0.02 -0.67 0.01 -0.55 0.55
0.65 0.2 0.01 1 0.00
0.04 -0.24 0.01 1.17 0.62
0.09 0.05 0.01 0.43 0.37
0.52 -0.56 0.01 -0.24 0.24
0.23 0.53 0.01 1.9 0.88
0.28 0.32 0.01 0.8 -0.58
0.22 0.59 0.01 1.01 0.31
-0.07 -0.25 0.01 -0.68 -1.38
0.51 -1.37 0.01 -0.2 0.13
-0.23 -0.2 0.01 -0.27 -0.71
-0.64 -0.3 0.01 -1.09 0.03
0.22 -0.15 0.01 0.17 0.46
0.02 -0.27 0.01 -0.55 -0.18
0.31 -0.48 0.009 0.559 0.39
-0.39 0.34 0.009 -0.561 -0.75
-0.32 -0.22 0.009 -0.701 -0.84
-1.28 0.09 0.009 -2.021 -1.53
-0.08 -0.27 0.009 -1.161 -0.40
0.04 -0.13 0.009 -0.301 1.00
0.33 -0.49 0.009 1.339 0.97
-0.27 -0.04 0.009 -0.051 0.29
-0.3 0.01 0.009 0.399 0.56
-0.37 0.23 0.009 -0.231 -0.25
-0.27 -0.28 0.009 -0.061 0.90
0.17 0.35 0.009 0.989 -0.77
-0.38 -0.88 0.009 -1.341 0.49
-0.01 -0.99 0.009 -1.381 -0.47
0.25 -1.12 0.009 0.249 0.78
-1.58 0.07 0.009 -3.671 -1.09
0.65 -0.3 0.009 0.309 -0.01
0.18 0.42 0.009 1.369 0.19
0.09 0.52 0.009 0.119 -0.48
0.38 -0.09 0.009 0.699 -0.23
-0.26 -0.84 0.009 -0.431 0.11
-0.29 0.96 0.01 1.87 0.34
-0.13 -0.41 0.01 -0.58 0.55
0.2 -0.37 0.01 0.11 -0.02
 0.21 0.96 0.01 1.37 0.21
0.51 -0.02 0.01 1.02 0.34
-0.3 0.13 0.01 -0.08 -0.01
-0.59 -0.07 0.01 -1.3 -1.18
0.94 -0.06 0.01 1.37 0.17
-0.34 0.43 0.01 0.1 -1.53
-0.52 0.69 0.01 0.83 -1.48
-0.21 -0.58 0.01 -0.87 0.03
0.14 0.64 0.01 0.92 -1.31
-0.69 0.78 0.01 -0.22 -1.33
-0.26 -0.46 0.01 -0.6 -0.66
-0.44 -0.56 0.01 -0.88 -0.91
0.73 -0.58 0.01 1.13 0.97
0.31 -0.22 0.01 -0.13 -0.36
-0.71 -0.26 0.01 -1.1 1.67
0.44 0.05 0.01 1.03 0.72
0.11 0.61 0.01 0.91 -0.14
-0.69 0.25 0.01 -0.47 0.09
-0.1 -0.06 0.009 -0.981 0.05
0.49 -0.48 0.009 -0.141 0.59
0.95 -0.27 0.009 1.819 1.16
0.62 -0.46 0.009 -0.221 1.36
-0.3 0.54 0.009 -1.441 -0.65
-0.15 -0.31 0.009 -0.661 -0.11
0.09 0.1 0.009 -0.081 0.56
-0.37 0.11 0.009 0.099 -0.47
-0.74 0.36 0.009 -3.041 -0.25
0.4 -0.03 0.009 1.309 0.84
0.04 -0.94 0.009 -0.311 0.63
-0.41 -0.24 0.009 0.269 0.19
-0.82 0.36 0.009 -1.181 0.59
-0.23 0.79 0.009 -0.081 -0.13
0.41 -0.34 0.009 0.979 0.30
-0.49 -0.63 0.009 -1.511 0.24
-0.71 -0.23 0.009 -2.301 0.42
0.5 0.29 0.009 1.029 -0.41
0.27 -0.6 0.009 -1.101 -1.34
-0.27 0.44 0.009 -0.531 -0.24
-0.3 -0.77 0.009 -0.921 -0.12
-0.15 -0.21 0.009 -1.721 -0.52
0.39 1.46 0.009 1.459 1.13
0.46 -0.16 0.009 2.639 0.35
-1.01 -0.92 0.009 -1.221 -0.36
-1.03 0 0.009 -0.471 -0.72
0 -1.15 0.009 -0.101 1.21
 0 -0.07 0.009 0.469 0.72
-0.26 0.59 0.009 0.219 -0.03
0.36 -0.9 0.009 -0.731 0.40
0.67 -0.01 0.009 1.189 0.68
-0.76 0.3 0.009 -0.721 -0.55
0.62 -1.09 0.009 -0.311 0.63
0.19 0.2 0.009 1.439 0.55
0.11 -0.6 0.009 -0.161 0.23
-0.36 -0.23 0.009 0.309 -0.22
-0.45 -0.07 0.009 -0.721 0.85
-0.92 0.15 0.009 -1.101 -0.29
0.34 0.74 0.009 0.109 -0.27
-0.06 0.22 0.009 0.109 -1.82
1.41 -0.09 0.009 1.929 0.44
0.65 0.6 0.009 1.939 0.41
-0.54 -0.17 0.009 0.049 -0.17
-0.81 -0.8 0.009 -1.461 0.20
-0.07 -0.31 0.009 0.409 -0.07
0.16 0.91 0.009 0.979 -0.03
-0.44 0.03 0.009 -0.981 -0.79
-0.15 -0.52 0.009 -0.481 0.57
-0.15 -0.41 0.009 -0.151 -0.54
-0.8 0.04 0.009 -0.561 -0.82
0.19 0.43 0.009 1.159 0.09
-0.38 -1 0.009 -1.411 1.09
0.34 0.14 0.009 0.169 -1.13
-0.15 -0.65 0.009 -1.431 -0.21
-0.32 -0.02 0.009 0.019 0.58
0.15 0.88 0.009 0.479 -2.48
-0.43 -0.49 0.009 -0.661 -0.39
-0.2 0.8 0.009 1.259 1.33
0.76 0.81 0.009 2.239 0.16
-0.7 -0.21 0.009 -1.531 -0.25
0.39 -0.19 0.009 1.029 0.57
-0.33 -0.46 0.009 -1.101 -0.22
1.32 0.84 0.009 1.999 -0.71
0.14 0.55 0.009 -0.391 -0.13
-0.46 -1.95 0.007 -3.443 -0.19
-0.32 0.04 0.007 -1.143 -0.24
-0.03 -0.03 0.007 -3.123 -0.94
-0.43 -0.57 0.007 0.297 0.52
0.08 -0.91 0.007 -0.753 0.54
0.09 -0.29 0.007 1.777 1.10
-0.39 -0.35 0.007 -1.513 0.54
0.29 -0.29 0.007 -1.313 -0.95
-0.16 -0.53 0.007 0.787 0.58
0.21 -0.54 0.007 -3.273 -0.57
-0.63 -0.56 0.007 -1.023 -0.41
0.53 0.65 0.007 2.737 -0.27
-0.01 0.28 0.007 1.417 0.42
0.3 -0.52 0.007 -0.963 -0.60
0.04 -0.33 0.007 0.567 0.09
-0.55 0.52 0.007 -0.123 -0.09
-0.55 -0.21 0.007 -3.413 -1.56
-0.03 -0.2 0.007 0.857 -0.30
-0.88 -0.68 0.007 -2.013 -0.20
0.47 0.64 0.007 1.797 0.60
0.32 0.33 0.007 2.007 -0.52
-0.38 0.25 0.007 -0.093 -0.45
-0.95 0.07 0.009 -1.731 -0.18
-0.22 0.42 0.009 1.289 -0.09
0.41 0.71 0.009 2.549 0.62
-0.37 0.06 0.009 -0.321 0.52
0.74 3.11 0.009 3.929 1.68
1.02 1.24 0.009 2.439 1.00
1.33 -0.03 0.009 2.189 1.09
-0.29 -0.21 0.009 -0.271 -1.14
0 0.77 0.009 0.769 -0.23
0.93 0.52 0.009 1.229 -0.41
-0.6 -1.24 0.009 -1.661 0.27
-0.74 0.04 0.009 -0.741 -0.29
-0.44 -0.45 0.009 -0.931 0.11
0.31 0.14 0.009 -0.021 0.53
-0.18 0.52 0.009 0.329 -0.52
-0.74 -0.01 0.009 -1.751 -1.43
0.37 0.54 0.009 1.609 -0.30
-0.96 0.11 0.009 -1.251 -1.12
-0.36 0.91 0.009 -0.061 -0.67
-0.15 -0.49 0.009 -0.131 0.38
-0.47 -0.62 0.007 -2.393 -0.38
0.86 -0.39 0.007 -1.253 -1.32
-0.22 -0.91 0.007 -0.323 0.49
-0.5 -0.08 0.007 0.817 0.11
0.16 -0.05 0.007 -0.293 0.18
-0.14 -0.11 0.007 -1.853 -0.64
-0.53 -0.12 0.007 0.277 -0.31
-0.4 0.29 0.007 0.487 1.14
0.48 0.21 0.007 1.927 0.04
-0.32 -0.06 0.007 -0.553 0.68
0.25 -0.23 0.007 1.057 0.47
 0.4 0.22 0.007 0.387 0.29
0.8 -0.28 0.007 0.897 -0.07
-0.38 0.88 0.007 0.017 -0.49
0.18 0.35 0.007 1.247 0.27
0.22 0.91 0.007 0.797 0.15
-0.08 0.23 0.007 0.417 0.86
-0.26 -0.91 0.007 -0.913 -0.75
0.28 0.13 0.007 0.917 0.32
0.26 -0.23 0.007 0.657 0.10
0.29 0.42 0.007 0.587 -0.55
-0.38 -1.2 0.007 -1.303 -0.30
-0.25 -0.42 0.007 -1.043 0.80
0.45 0.84 0.006 2.376 0.69
0.05 1.43 0.006 1.886 0.05
0.25 0.51 0.006 0.736 -0.02
-0.69 0.16 0.006 -0.574 -0.22
-0.11 0.56 0.006 0.836 -1.06
0.09 -0.36 0.006 0.046 1.85
-0.02 -0.21 0.006 -0.414 -0.38
-0.11 -0.14 0.006 -0.084 -0.24
-0.23 -0.81 0.006 -1.024 -0.82
-0.12 -0.26 0.006 -0.304 0.58
-0.21 -0.34 0.006 0.196 0.91
-0.36 -0.52 0.006 -0.854 -0.59
0.59 -0.99 0.006 -0.374 0.27
-0.01 -0.42 0.006 -0.754 0.10
-0.33 0.13 0.006 -0.334 0.63
0.06 0.24 0.006 0.546 -0.53
1.3 -0.39 0.006 1.836 1.67
0.05 -0.82 0.006 -0.574 0.31
0.22 -0.05 0.006 0.616 -0.16
-0.05 -0.32 0.006 -0.784 0.20
-0.24 0.51 0.007 -0.593 -1.13
0.59 -0.83 0.007 -0.893 0.28
0.11 0.27 0.007 0.987 0.45
-0.23 0.47 0.007 0.377 -0.97
0.25 0.43 0.007 1.597 0.65
0.36 0.14 0.007 0.177 -0.25
0.29 -0.09 0.007 0.127 0.23
-0.07 0.08 0.007 0.297 0.42
-0.11 1.18 0.007 1.977 0.47
-0.31 -0.53 0.007 -0.863 -0.48
0.07 -0.07 0.007 0.747 -0.13
0.42 0.7 0.007 1.227 0.02
0.18 0.09 0.007 0.227 -0.63
-0.02 -0.44 0.007 -0.023 -0.62
-0.3 -0.3 0.007 -0.113 1.26
0.2 -0.29 0.007 0.017 0.05
0.37 -0.03 0.007 0.357 -0.09
-0.53 0 0.007 -0.033 -0.32
-0.52 -0.08 0.007 -0.683 -0.43
0.18 0.57 0.007 0.187 -0.80
0 0.12 0.007 0.407 0.32
-0.85 -0.37 0.006 -0.354 -0.30
0.37 0.01 0.006 -0.284 0.44
-0.07 -0.51 0.006 -0.214 0.98
-0.01 -0.2 0.006 -0.394 -0.14
-0.06 -0.64 0.006 -0.224 0.69
-0.63 -0.49 0.006 -0.464 0.03
-0.16 -0.36 0.006 -0.854 -0.97
-0.08 -0.12 0.006 0.536 -0.74
0.37 -0.13 0.006 0.186 -0.21
0.46 -0.84 0.006 -0.214 0.03
0.5 -0.12 0.006 1.266 -1.09
-0.64 -0.12 0.006 -0.474 -0.52
-0.5 -0.63 0.006 -1.444 -0.28
-0.27 0 0.006 -0.184 0.60
-0.06 -0.15 0.006 -0.124 0.69
-0.41 -0.35 0.006 -1.724 -0.92
0.36 -0.45 0.006 -1.644 0.83
-0.13 -0.43 0.006 0.466 0.11
-0.25 -0.97 0.006 -1.314 -0.12
-0.69 0.64 0.006 0.296 0.13
-0.44 -0.34 0.006 -2.514 -0.60
0.62 -0.69 0.006 0.776 -1.38
-0.02 -0.68 0.006 0.876 -0.60
0.3 1.52 0.006 2.796 -0.35
-0.45 -0.85 0.006 -1.024 0.92
-0.78 -0.06 0.006 -1.384 -1.11
-0.02 -0.91 0.006 -0.194 -0.33
0.05 1.07 0.006 1.406 -1.17
0.17 -0.33 0.006 0.506 -0.55
0.17 -0.04 0.006 0.046 -0.33
-0.39 -0.71 0.006 -0.944 0.15
0.15 -0.7 0.006 -0.734 -0.55
0.22 -0.06 0.006 0.766 0.15
0.46 0.66 0.006 0.776 -0.26
-0.1 0.05 0.006 -1.164 2.52
0.17 -0.01 0.006 -3.214 -0.99
-0.09 -0.74 0.006 -3.914 -3.63
-0.41 -1.24 0.006 -2.164 3.38
0.75 0.09 0.006 -3.374 -5.65
0.28 -0.79 0.006 -1.284 -0.81
-1.77 -0.42 0.006 2.126 5.08
0.78 -0.64 0.006 -2.644 -0.06
-1.04 -1.1 0.006 1.886 1.11
0.18 -1.37 0.006 -4.564 1.13
0.04 -1.39 0.006 -3.124 4.90
-0.47 -4.73 0.006 -12.984 -4.40
-2.46 0.75 0.006 3.036 -3.17
-0.86 -0.89 0.006 -6.794 -0.20
-0.54 -1.24 0.006 -11.404 -1.86
-2.7 3.07 0.006 9.336 -1.18
-0.35 -0.88 0.006 -13.224 1.66
0.71 -0.97 0.006 5.616 4.52
-3.66 -4.68 0.006 -13.894 5.81
5.53 0.99 0.006 7.836 -2.43
0.39 -0.86 0.006 -4.614 -6.24
2.18 -3.5 0.006 -3.874 -2.69
-1.16 2.44 0.006 10.626 -1.17
-0.6 1.89 0.006 2.476 -4.21
-0.67 1.23 0.006 6.586 3.96
-0.81 -0.7 0.006 -4.974 -0.86
-0.37 -2.2 0.006 0.596 0.58
1.81 -0.48 0.006 -0.104 -1.19
-1.58 -1.49 0 -7.58 -1.81
-0.99 -0.27 0 0.83 5.17
-1.11 -1.17 0 -3.92 0.80
0.76 0.3 0 8.12 -1.51
-0.49 2.15 0 1.55 -2.63
0.36 1.34 0 5.1 0.26
1.96 3.19 0 6.75 -0.86
-0.76 -2.44 0 -4.12 -0.52
-0.14 -3.15 0 -0.27 1.77
-1.2 -2.49 0 -5.84 -1.53
-0.23 -3.01 0 -2.62 1.70
0.73 2.71 0 6.16 -1.18
0.77 -0.92 0 -1.71 -1.73
0.96 0.06 0 -2.06 -1.72
-0.71 -1.64 0 -0.04 1.73
1.17 0.56 0 1.86 -4.39
0.32 -0.07 0 1.69 2.54
1.65 2.75 0 6.13 0.00
0.89 2.85 0 3.29 -1.22
1.87 2.07 0 6.86 -0.83
-1.41 -1.64 0 -4.23 -1.47
-0.57 -1.02 0 -4.5 -1.25
0.16 -1.4 0 -0.71 -1.37
0.08 -1.97 0 -0.94 -0.19
0.56 -2.77 0 -2.73 -1.43
-0.05 0.41 0 1.69 -0.29
1.44 2.49 0 5.83 -0.27
0.44 -3.72 0 -3.21 3.03
-0.88 -1.35 0 -4.29 -2.26
-0.96 -2.18 0 -5.03 -2.24
-1.48 0.95 0 0.61 0.68
1.6 -1.23 0 0.94 -0.21
1.54 4.61 0 9.39 -1.70
-0.56 -1.42 0 -2.99 -1.33
1.09 1.28 0 4.17 1.08
0.66 0.45 0 0.41 0.03
0.48 -0.86 0 -0.11 0.25
0.09 4.62 0 5.94 -0.80
0.63 3.67 0 5.84 2.52
-1.48 -2.41 0 -4.3 0.33
-0.29 -2 0 -1.69 2.06
-0.01 0.49 0 1 -0.31
-0.03 0.46 0 1.24 -1.11
0.12 2.67 0 4.2 0.02
-0.23 3.02 0 2.45 3.42
0.75 2.7 0 5.95 0.00
0.38 2.18 0 3.95 -2.33
-0.32 -1.98 0 -3.15 0.59
-0.84 -4.19 0 -5.6 -0.73
-0.86 -3.09 0 -9.86 -3.10
0.37 1.95 0 3.61 -0.13
1.41 -0.4 0 2.1 0.71
0.64 0.47 0 2.97 0.03
-0.92 -2 0 -3.32 -0.77
0.1 -0.53 0 -0.24 0.65
0.06 -0.65 0 -1.04 2.95
0.82 -1.42 0 0.11 -0.81
0.14 -0.55 0 0.01 -0.62
-0.51 -1.32 0 -4.44 1.03
0.25 0.5 0 1.87 -0.31
0.18 -1.42 0 -3.68 -0.53
1.24 1.81 0 4.56 -1.97
0.06 -0.02 0 1.62 2.60
-1.23 -2.54 0 -3.36 -1.04
0 -0.09 0 0.41 0.04
-0.59 0.33 0 1.39 -0.75
-0.55 -1.51 0 -3.09 -0.07
0.29 -0.47 0 0.73 -1.09
-0.93 -2.58 0 -4.04 -0.40
-0.09 3.05 0 4.07 0.22
-0.81 2 0 -0.01 0.16
0.35 -0.33 0 1.37 0.98
2.43 1.29 0 4.86 -0.34
-0.37 0.81 0 0.07 0.04
0.16 -1.4 0 -0.94 0.98
-0.47 -2.38 0 -1.84 0.33
0.86 3.24 0 4.26 -0.57
-0.58 -0.34 0 -0.43 -0.62
0.72 1.96 0 1.48 -0.87
-0.8 0.47 0 -1.08 -1.83
0.75 -1.93 0 -0.3 0.65
-0.72 1.01 0 -0.52 -0.94
0.54 0.84 0 2.73 -0.84
0.47 -1.81 0 -1.63 -0.22
-1.54 -0.65 0 -1.58 -0.20