Month Open Price Close Price HPR HPY Log Return

Jan-12 697.9 815.45 1.168434 0.168434 0.067604

Feb-12 819.5 818.65 0.998963 -0.001037 -0.000451
Mar-12 812.7 748.25 0.920696 -0.079304 -0.035884
Apr-12 750 745.2 0.9936 -0.0064 -0.002788 Mean 0.002781
May-12 749 706 0.94259 -0.05741 -0.025677 SD 0.027723
Jun-12 707.5 737.45 1.042332 0.042332 0.018006 Variance 0.000769
Jul-12 736.1 742.85 1.00917 0.00917 0.003964 CV 9.969783
Aug-12 741 771.95 1.041768 0.041768 0.017771
Sep-12 770 836.7 1.086623 0.086623 0.036079 5 year HPR 1.547643
Oct-12 840.8 805.25 0.957719 -0.042281 -0.018762 5 year HPY 0.547643
Nov-12 793.9 793.9 1 0 0
Dec-12 795.7 839.1 1.054543 0.054543 0.023064
Jan-13 844.75 886.55 1.049482 0.049482 0.020975
Feb-13 891 814.65 0.91431 -0.08569 -0.038907
Mar-13 815.3 773.7 0.948976 -0.051024 -0.022745
Apr-13 780.35 788.15 1.009996 0.009996 0.004319
May-13 787.9 805.6 1.022465 0.022465 0.009648
Jun-13 807 861.85 1.067968 0.067968 0.028558
Jul-13 862 871.6 1.011137 0.011137 0.00481
Aug-13 875.35 851.55 0.972811 -0.027189 -0.011972
Sep-13 852.3 822.35 0.96486 -0.03514 -0.015536
Oct-13 826.8 912.35 1.103471 0.103471 0.042761
Nov-13 909 853.1 0.938504 -0.061496 -0.027564
Dec-13 852.75 894.8 1.049311 0.049311 0.020904
Jan-14 896.75 830.85 0.926512 -0.073488 -0.033149
Feb-14 829 799.25 0.964113 -0.035887 -0.015872
Mar-14 800 929.5 1.161875 0.161875 0.065159
Apr-14 935.05 935.3 1.000267 0.000267 0.000116
May-14 941 1065.15 1.131934 0.131934 0.053821
Jun-14 1073.15 1014.7 0.945534 -0.054466 -0.024323
Jul-14 1016 1006 0.990157 -0.009843 -0.004296
Aug-14 998.4 999.25 1.000851 0.000851 0.00037
Sep-14 1003.15 945.35 0.942381 -0.057619 -0.025773
Oct-14 944.8 999.2 1.057578 0.057578 0.024313
Nov-14 1002 990.85 0.988872 -0.011128 -0.00486
Dec-14 989.4 891.15 0.900697 -0.099303 -0.045421
Jan-15 885.5 915.35 1.03371 0.03371 0.014399
Feb-15 915.15 866.25 0.946566 -0.053434 -0.023849
Mar-15 869.85 824.7 0.948094 -0.051906 -0.023148
Apr-15 824.95 862.85 1.045942 0.045942 0.019508
May-15 867 877.15 1.011707 0.011707 0.005055
Jun-15 877 1000.45 1.140764 0.140764 0.057196
Jul-15 1002.4 1001.65 0.999252 -0.000748 -0.000325
Aug-15 1001.15 856.8 0.855816 -0.144184 -0.06762
Sep-15 852.55 860.5 1.009325 0.009325 0.004031
Oct-15 872 947.85 1.086984 0.086984 0.036223
Nov-15 946.1 968 1.023148 0.023148 0.009938
Dec-15 966.4 1012.6 1.047806 0.047806 0.020281
Jan-16 1010 1035.05 1.024802 0.024802 0.01064
Feb-16 1040 966.55 0.929375 -0.070625 -0.031809
Mar-16 967.5 1045.25 1.080362 0.080362 0.033569
Apr-16 1039 982.55 0.945669 -0.054331 -0.024261
May-16 981.4 958.95 0.977125 -0.022875 -0.01005
Jun-16 958.8 969.45 1.011108 0.011108 0.004797
Jul-16 973.5 1015.5 1.043143 0.043143 0.018344
Aug-16 1016.55 1058 1.040775 0.040775 0.017357
Sep-16 1053.9 1082.1 1.026758 0.026758 0.011468
Oct-16 1084.5 1051.2 0.969295 -0.030705 -0.013544
Nov-16 1051 992.75 0.944577 -0.055423 -0.024763
Dec-16 996.15 1080.1 1.084274 0.084274 0.035139
Month Open Price Close Price HPR HPY Log Returns
Jan-17 1081.35 1043.4 0.964905 -0.035095 -0.015515452
Feb-17 1045.2 1238.25 1.184701 0.184701 0.0736089356
Mar-17 1242 1319.2 1.062158 0.062158 0.0261890468
Apr-17 1332 1394.8 1.047147 0.047147 0.0200077139 Mean
May-17 1400.1 1340.6 0.957503 -0.042497 -0.018859841 SD
Jun-17 1338 1380.25 1.031577 0.031577 0.0135016424 Variance
Jul-17 1388 1613.85 1.162716 0.162716 0.0654737005 CV
Aug-17 1623.85 1593.5 0.98131 -0.01869 -0.008193842
Sep-17 1601.8 782.15 0.488294 -0.511706 -0.31131824 5 year HPR
Oct-17 792.35 940.8 1.187354 0.187354 0.0745802465 5 year HPY
Nov-17 946 922.6 0.975264 -0.024736 -0.010877686
Dec-17 925 921.05 0.99573 -0.00427 -0.001858526
Jan-18 922 961.15 1.042462 0.042462 0.0180602492
Feb-18 964.4 952.45 0.987609 -0.012391 -0.005415016
Mar-18 950.85 882.8 0.928432 -0.071568 -0.032249686
Apr-18 890.5 963.1 1.081527 0.081527 0.0340374591
May-18 968.8 921.3 0.95097 -0.04903 -0.021833059
Jun-18 921.3 972.95 1.056062 0.056062 0.0236894512
Jul-18 973 1185.85 1.218756 0.218756 0.0859169177
Aug-18 1195 1240.95 1.038452 0.038452 0.0163863781
Sep-18 1249 1258.2 1.007366 0.007366 0.0031872425
Oct-18 1258.2 1061.4 0.843586 -0.156414 -0.073870598
Nov-18 1066.4 1168.2 1.095461 0.095461 0.0395970655
Dec-18 1172.05 1121.05 0.956486 -0.043514 -0.019321156
Jan-19 1126 1227.1 1.089787 0.089787 0.0373415656
Feb-19 1234 1231.55 0.998015 -0.001985 -0.000863111
Mar-19 1235 1363.05 1.103684 0.103684 0.0428448295
Apr-19 1368.55 1391.8 1.016989 0.016989 0.0073161632
May-19 1394 1329.75 0.95391 -0.04609 -0.020492775
Jun-19 1335 1252 0.937828 -0.062172 -0.027876937
Jul-19 1257 1166 0.927605 -0.072395 -0.032636727
Aug-19 1169.8 1248.35 1.067148 0.067148 0.0282247486
Sep-19 1240 1332.6 1.074677 0.074677 0.0312781238
Oct-19 1335 1464.2 1.096779 0.096779 0.0401191368
Nov-19 1459.9 1550.9 1.062333 0.062333 0.0262606874
Dec-19 1595 1514.1 0.949279 -0.050721 -0.022606128
Jan-20 1516.1 1411.7 0.931139 -0.068861 -0.030985433
Feb-20 1406.95 1328.65 0.944348 -0.055652 -0.024868072
Mar-20 1358.4 1112.45 0.818941 -0.181059 -0.086747173
Apr-20 1116.2 1467.05 1.314325 0.314325 0.1187028975
May-20 1442 1465.2 1.016089 0.016089 0.0069316496
Jun-20 1480 1703.35 1.150912 0.150912 0.0610421795
Jul-20 1718 2066.95 1.203114 0.203114 0.0803068116
Aug-20 2059 2078.55 1.009495 0.009495 0.0041041294
Sep-20 2095 2233.75 1.066229 0.066229 0.0278505382
Oct-20 2264 2054.35 0.907398 -0.092602 -0.042201986
Nov-20 2033.5 1929.85 0.949029 -0.050971 -0.022720623
Dec-20 1935.25 1984.65 1.025526 0.025526 0.0109468524
Jan-21 1986.15 1843.15 0.928001 -0.071999 -0.032451364
Feb-21 1845.2 2083.85 1.129336 0.129336 0.0528230084
Mar-21 2114.45 2003.2 0.947386 -0.052614 -0.023473108
Apr-21 2019.7 1994.45 0.987498 -0.012502 -0.005463712
May-21 1963.7 2160.45 1.100194 0.100194 0.0414690796
Jun-21 2164.1 2110.9 0.975417 -0.024583 -0.010809665
Jul-21 2114.1 2035.4 0.962774 -0.037226 -0.016475756
Aug-21 2047.2 2259.3 1.103605 0.103605 0.0428136294
Sep-21 2275 2517 1.106374 0.106374 0.0439018146
Oct-21 2506 2537.6 1.01261 0.01261 0.005442099
Nov-21 2531.2 2406.75 0.950834 -0.049166 -0.021895481
Dec-21 2425.5 2368.15 0.976355 -0.023645 -0.010392072
0.004195
0.056674
0.003212
13.51076

2.189994
1.189994
Date Open Close
1/1/2012 14.62143 16.30286
2/1/2012 16.37179 19.37286
3/1/2012 19.5775 21.4125
4/1/2012 21.49393 20.85643
5/1/2012 20.88929 20.63322
6/1/2012 20.32714 20.85714
7/1/2012 20.88322 21.81286
8/1/2012 21.99679 23.75857
9/1/2012 23.77714 23.825
10/1/2012 23.97 21.26143
11/1/2012 21.365 20.90286
12/1/2012 21.20179 19.00607
1/1/2013 19.77929 16.2675
2/1/2013 16.39679 15.76429
3/1/2013 15.64286 15.80929
4/1/2013 15.78214 15.81357
5/1/2013 15.87357 16.06179
6/1/2013 16.0975 14.16179
7/1/2013 14.38179 16.16179
8/1/2013 16.27679 17.40072
9/1/2013 17.61071 17.02679
10/1/2013 17.0875 18.66786
11/1/2013 18.715 19.85964
12/1/2013 19.92857 20.03643
1/1/2014 19.84572 17.87857
2/1/2014 17.95036 18.79429
3/1/2014 18.69357 19.16929
4/1/2014 19.20571 21.07464
5/1/2014 21.14286 22.60714
6/1/2014 22.64143 23.2325
7/1/2014 23.38 23.9
8/1/2014 23.725 25.625
9/1/2014 25.765 25.1875
10/1/2014 25.1475 27
11/1/2014 27.055 29.7325
12/1/2014 29.7025 27.595
1/1/2015 27.8475 29.29
2/1/2015 29.5125 32.115
3/1/2015 32.3125 31.1075
4/1/2015 31.205 31.2875
5/1/2015 31.525 32.57
6/1/2015 32.57 31.3575
7/1/2015 31.725 30.325
8/1/2015 30.375 28.19
 9/1/2015 27.5375 27.575
10/1/2015 27.2675 29.875
11/1/2015 30.2 29.575
12/1/2015 29.6875 26.315
1/1/2016 25.6525 24.335
2/1/2016 24.1175 24.1725
3/1/2016 24.4125 27.2475
4/1/2016 27.195 23.435
5/1/2016 23.4925 24.965
6/1/2016 24.755 23.9
7/1/2016 23.8725 26.0525
8/1/2016 26.1025 26.525
9/1/2016 26.535 28.2625
10/1/2016 28.1775 28.385
11/1/2016 28.365 27.63
12/1/2016 27.5925 28.955
1/1/2017 28.95 30.3375
2/1/2017 31.7575 34.2475
3/1/2017 34.4725 35.915
4/1/2017 35.9275 35.9125
5/1/2017 36.275 38.19
6/1/2017 38.2925 36.005
7/1/2017 36.22 37.1825
8/1/2017 37.275 41
9/1/2017 41.2 38.53
10/1/2017 38.565 42.26
11/1/2017 42.4675 42.9625
12/1/2017 42.4875 42.3075
1/1/2018 42.54 41.8575
2/1/2018 41.7925 44.53
3/1/2018 44.635 41.945
4/1/2018 41.66 41.315
5/1/2018 41.6025 46.7175
6/1/2018 46.9975 46.2775
7/1/2018 45.955 47.5725
8/1/2018 49.7825 56.9075
9/1/2018 57.1025 56.435
10/1/2018 56.9875 54.715
11/1/2018 54.7625 44.645
12/1/2018 46.115 39.435
1/1/2019 38.7225 41.61
2/1/2019 41.74 43.2875
3/1/2019 43.57 47.4875
4/1/2019 47.91 50.1675
5/1/2019 52.47 43.7675
 6/1/2019 43.9 49.48
7/1/2019 50.7925 53.26
8/1/2019 53.475 52.185
9/1/2019 51.6075 55.9925
10/1/2019 56.2675 62.19
11/1/2019 62.385 66.8125
12/1/2019 66.8175 73.4125
1/1/2020 74.06 77.3775
2/1/2020 76.075 68.34
3/1/2020 70.57 63.5725
4/1/2020 61.625 73.45
5/1/2020 71.5625 79.485
6/1/2020 79.4375 91.2
7/1/2020 91.28 106.26
8/1/2020 108.2 129.04
9/1/2020 132.76 115.81
10/1/2020 117.64 108.86
11/1/2020 109.11 119.05
12/1/2020 121.01 132.69
1/1/2021 133.52 131.96
2/1/2021 133.75 121.26
3/1/2021 123.75 122.15
4/1/2021 123.66 131.46
5/1/2021 132.04 124.61
6/1/2021 125.08 136.96
7/1/2021 136.6 145.86
8/1/2021 146.36 151.83
9/1/2021 152.83 141.5
10/1/2021 141.9 149.8
11/1/2021 148.99 165.3
12/1/2021 167.48 177.57
Date Open Close Date Open Close
Dec 01, 2021 1774.8 1827.5 Feb 01, 2012 1738.2 1709.9
Nov 01, 2021 1787.5 1773.6 Mar 01, 2012 1698.6 1669.3
Oct 01, 2021 1754.3 1783 May 01, 2012 1665 1562.6
Sep 01, 2021 1813.5 1755.3 Jun 01, 2012 1560 1603.5
Jul 01, 2021 1775.7 1812.6 Aug 01, 2012 1613.4 1684.6
Jun 01, 2021 1905.1 1770.8 Sep 01, 2012 1689.1 1771.1
May 01, 2021 1788.5 1902.5 Oct 01, 2012 1766 1717.5
Apr 01, 2021 1706.8 1767.3 Nov 01, 2012 1722.3 1710.9
Mar 01, 2021 1737.1 1713.8 Dec 01, 2012 1714.9 1674.8
Feb 01, 2021 1866.6 1728.1 Jan 01, 2013 1672.8 1660.6
Jan 01, 2021 1912.2 1847.3 Feb 01, 2013 1663.9 1577.7
Dec 01, 2020 1775 1893.1 Mar 01, 2013 1579.6 1594.8
Oct 01, 2020 1884.1 1877.4 Apr 01, 2013 1596.8 1472.2
Sep 01, 2020 1961.7 1887.5 May 01, 2013 1475.8 1392.6
Aug 01, 2020 1984.3 1967.6 Jun 01, 2013 1389.1 1223.8
Jul 01, 2020 1793.6 1962.8 Jul 01, 2013 1234.7 1312.4
Jun 01, 2020 1740.4 1793 Aug 01, 2013 1323 1396.1
May 01, 2020 1686.6 1736.9 Oct 01, 2013 1328 1323.6
Apr 01, 2020 1570 1684.2 Nov 01, 2013 1325.7 1250.6
Feb 01, 2020 1592.9 1564.1 Jan 01, 2014 1204.3 1240.1
Jan 01, 2020 1518.1 1582.9 Feb 01, 2014 1242.4 1321.4
Nov 01, 2019 1511 1465.6 Mar 01, 2014 1335.9 1283.4
Oct 01, 2019 1468.7 1511.4 Apr 01, 2014 1285.1 1295.6
Aug 01, 2019 1411.3 1519.1 May 01, 2014 1288.7 1245.6
Jul 01, 2019 1386.6 1426.1 Jul 01, 2014 1326.7 1281.3
Jun 01, 2019 1307 1409.7 Aug 01, 2014 1284.1 1285.8
May 01, 2019 1278.7 1305.8 Sep 01, 2014 1284.5 1210.5
Apr 01, 2019 1291.8 1282.8 Oct 01, 2014 1207.7 1171.1
Mar 01, 2019 1312.2 1293 Nov 01, 2014 1166.4 1175.2
Feb 01, 2019 1320.3 1312.8 Dec 01, 2014 1160 1183.9
Jan 01, 2019 1286 1319.7 Jan 01, 2015 1184 1278.5
Dec 01, 2018 1222.5 1278.3 Apr 01, 2015 1182.9 1182.4
Nov 01, 2018 1215.4 1220.2 May 01, 2015 1178.1 1189.4
Oct 01, 2018 1191.6 1212.3 Jun 01, 2015 1190.6 1171.5
Sep 01, 2018 1193.8 1191.5 Jul 01, 2015 1173.1 1094.9
Aug 01, 2018 1222.9 1200.3 Aug 01, 2015 1095.5 1131.6
Jun 01, 2018 1298.6 1251.3 Sep 01, 2015 1133.5 1115.5
May 01, 2018 1313.2 1300.1 Oct 01, 2015 1115.2 1141.5
Mar 01, 2018 1310.4 1322.8 Dec 01, 2015 1064.6 1060.3
Feb 01, 2018 1343.8 1315.5 Jan 01, 2016 1063.4 1116.4
Jan 01, 2018 1302.3 1339 Feb 01, 2016 1116.7 1233.9
Dec 01, 2017 1274.1 1306.3 Mar 01, 2016 1240.5 1234.2
Nov 01, 2017 1272.2 1273.2 Apr 01, 2016 1232.3 1289.2
Sep 01, 2017 1320.2 1281.5 Jun 01, 2016 1215.7 1318.4
Aug 01, 2017 1268.4 1316.2 Jul 01, 2016 1324.5 1349
Jul 01, 2017 1236 1266.6 Aug 01, 2016 1348.8 1306.9
Jun 01, 2017 1268 1240.7 Sep 01, 2016 1305.3 1313.3
May 01, 2017 1268.7 1272 Oct 01, 2016 1313.5 1271.5
Nov 01, 2016 1279.3 1170.8
Dec 01, 2016 1172.7 1150
Feb 01, 2017 1211.9 1252.6
Mar 01, 2017 1247.8 1247.3
Apr 01, 2017 1247.5 1266.1
May 01, 2017 1268.7 1272
Jun 01, 2017 1268 1240.7
Jul 01, 2017 1236 1266.6
Aug 01, 2017 1268.4 1316.2