Roll Number : GS23NS025

CF 2 - INDIVIDUAL ASSIGNMENT #3 - Beta Testing

Company Taken: The Procter & Gamble Company (PG)

 5 Year - Monthly
Date Open High Low Close Adj Close Volume
1/1/2019 91.029999 96.809998 89.080002 96.470001 84.467789 225455800
2/1/2019 96.349998 100.449997 95.989998 98.550003 86.971489 176165700
3/1/2019 98.610001 104.150002 97.75 104.050003 91.825264 180275300
4/1/2019 104.230003 107.199997 102.129997 106.480003 93.969788 148284900
5/1/2019 106.150002 108.68 102.410004 102.910004 91.460358 139582600
6/1/2019 103.150002 112.629997 102.400002 109.650002 97.450478 151126800
7/1/2019 109.919998 121.760002 109.610001 118.040001 104.907005 166952300
8/1/2019 118.559998 122 112.68 120.230003 107.545334 164651400
9/1/2019 119.790001 125.360001 119.019997 124.379997 111.257492 139990300
10/1/2019 124.360001 125.769997 116.169998 124.510002 111.373779 151910300
11/1/2019 124.830002 125.139999 118.239998 122.059998 109.879715 125206800
12/1/2019 121.940002 126.599998 120.959999 124.900002 112.436302 137843900
1/1/2020 124.5 127 121.860001 124.620003 112.184242 154118600
2/1/2020 124.660004 128.089996 106.669998 113.230003 102.536446 149843900
3/1/2020 113.190002 124.690002 94.339996 110 99.611488 343541300
4/1/2020 107.949997 124.989998 107 117.870003 106.738235 245058600
5/1/2020 117.599998 118.370003 111.25 115.919998 105.672455 157315400
6/1/2020 116 121.82 113.760002 119.57 108.999779 175954500
7/1/2020 119.650002 132.029999 118.900002 131.119995 119.52874 142767200
8/1/2020 130.470001 139.690002 130.470001 138.330002 126.897118 121995000
9/1/2020 137.860001 141.699997 134.699997 138.990005 127.502571 128866100
10/1/2020 139.580002 145.869995 134.679993 137.100006 125.768784 126549000
11/1/2020 138.509995 146.919998 136.740005 138.869995 128.099823 133952300
12/1/2020 139.160004 140.070007 134.199997 139.139999 128.348892 144224400
1/1/2021 139.660004 141.039993 127.440002 128.210007 118.266571 154857200
2/1/2021 129 130.720001 121.82 123.529999 114.636848 150615100
3/1/2021 124.160004 137.600006 121.540001 135.429993 125.68013 206512600
4/1/2021 135.050003 138.589996 130.289993 133.419998 123.814865 166855600
5/1/2021 134.029999 139.100006 133.369995 134.850006 125.942574 197968800
6/1/2021 135.789993 136.839996 131.940002 134.929993 126.017242 186291900
7/1/2021 135.429993 144.539993 134.919998 142.229996 132.835083 152014300
8/1/2021 141.770004 145.979996 140.800003 142.389999 133.820892 125297500
9/1/2021 142.330002 147.229996 139.529999 139.800003 131.386795 148060100
10/1/2021 139.929993 144.869995 137.600006 142.990005 134.384796 137102900
11/1/2021 143.360001 149.720001 142.279999 144.580002 136.721451 138035400
12/1/2021 144.850006 164.979996 144.850006 163.580002 154.688705 190122300
1/1/2022 161.690002 165.350006 156.039993 160.449997 151.728836 195173500
2/1/2022 160.789993 164.979996 150.559998 155.889999 148.212677 155799700
3/1/2022 154.309998 156.470001 143.029999 152.800003 145.274811 170280000
4/1/2022 153.520004 164.899994 151.259995 160.550003 152.643188 151984400
5/1/2022 161.600006 162 139.179993 147.880005 141.385941 169284800
6/1/2022 148 148.119995 129.5 143.789993 137.475525 168567600
7/1/2022 144.240005 148.610001 138.229996 138.910004 132.809845 131172900
8/1/2022 138.339996 150.630005 137.860001 137.940002 132.738602 137585500
9/1/2022 137.830002 141.800003 126.209999 126.25 121.48941 147893600
10/1/2022 127.25 135.669998 122.18 134.669998 129.591919 144766200
11/1/2022 134.699997 149.160004 130.960007 149.160004 144.554199 133869800
12/1/2022 149.529999 154.649994 148.080002 151.559998 146.880081 132270900
1/1/2023 150.949997 154.800003 138.729996 142.380005 137.983551 150059100
2/1/2023 142.080002 144.100006 135.830002 137.559998 134.148911 121960300
3/1/2023 138.050003 148.690002 136.100006 148.690002 145.00293 154929200
4/1/2023 148.429993 158.110001 147.089996 156.380005 152.502243 115635400
5/1/2023 156.029999 157.570007 141.899994 142.5 139.836472 130122200
6/1/2023 143.25 152.070007 142.449997 151.740005 148.903748 133138100
7/1/2023 151.479996 157.679993 146.960007 156.300003 153.37854 134090500
8/1/2023 155.880005 158.380005 150.929993 154.339996 152.409424 110235100
9/1/2023 154.899994 155.320007 144.820007 145.860001 144.035507 104359400
10/1/2023 144.779999 151.380005 141.449997 150.029999 148.153351 141702700
11/1/2023 150.679993 153.630005 148.830002 153.520004 152.556534 133586300
12/1/2023 153.330002 153.490005 142.5 146.539993 145.620331 143348000
 5 year - Monthly
Date Open High Low Close Adj Close Volume
1-Jan-19 2476.96 2708.95 2443.96 2704.10 2704.10 80,401,630,000
1-Feb-19 2702.32 2813.49 2681.83 2784.49 2784.49 70,183,430,000
1-Mar-19 2798.22 2860.31 2722.27 2834.40 2834.40 78,596,280,000
1-Apr-19 2848.63 2949.52 2848.63 2945.83 2945.83 69,604,840,000
1-May-19 2952.33 2954.13 2750.52 2752.06 2752.06 76,860,120,000
1-Jun-19 2751.53 2964.15 2728.81 2941.76 2941.76 70,881,390,000
1-Jul-19 2971.41 3027.98 2952.22 2980.38 2980.38 70,349,470,000
1-Aug-19 2980.32 3013.59 2822.12 2926.46 2926.46 79,599,440,000
1-Sep-19 2909.01 3021.99 2891.85 2976.74 2976.74 73,992,330,000
1-Oct-19 2983.69 3050.10 2855.94 3037.56 3037.56 77,564,550,000
1-Nov-19 3050.72 3154.26 3050.72 3140.98 3140.98 72,179,920,000
1-Dec-19 3143.85 3247.93 3070.33 3230.78 3230.78 72,054,000,000
1-Jan-20 3244.67 3337.77 3214.64 3225.52 3225.52 77,104,420,000
1-Feb-20 3235.66 3393.52 2855.84 2954.22 2954.22 84,292,270,000
1-Mar-20 2974.28 3136.72 2191.86 2584.59 2584.59 161,801,100,000
1-Apr-20 2498.08 2954.86 2447.49 2912.43 2912.43 123,163,450,000
1-May-20 2869.09 3068.67 2766.64 3044.31 3044.31 106,799,100,000
1-Jun-20 3038.78 3233.13 2965.66 3100.29 3100.29 131,044,000,000
1-Jul-20 3105.92 3279.99 3101.17 3271.12 3271.12 97,197,020,000
1-Aug-20 3288.26 3514.77 3284.53 3500.31 3500.31 84,402,300,000
1-Sep-20 3507.44 3588.11 3209.45 3363.00 3363.00 92,310,780,000
1-Oct-20 3385.87 3549.85 3233.94 3269.96 3269.96 89,938,980,000
1-Nov-20 3296.20 3645.99 3279.74 3621.63 3621.63 101,247,180,000
1-Dec-20 3645.87 3760.20 3633.40 3756.07 3756.07 96,375,680,000
1-Jan-21 3764.61 3870.90 3662.71 3714.24 3714.24 106,117,800,000
1-Feb-21 3731.17 3950.43 3725.62 3811.15 3811.15 99,082,320,000
1-Mar-21 3842.51 3994.41 3723.34 3972.89 3972.89 122,371,150,000
1-Apr-21 3992.78 4218.78 3992.78 4181.17 4181.17 83,124,090,000
1-May-21 4191.98 4238.04 4056.88 4204.11 4204.11 88,321,860,000
1-Jun-21 4216.52 4302.43 4164.40 4297.50 4297.50 102,544,180,000
1-Jul-21 4300.73 4429.97 4233.13 4395.26 4395.26 84,255,620,000
1-Aug-21 4406.86 4537.36 4367.73 4522.68 4522.68 80,500,760,000
1-Sep-21 4528.80 4545.85 4305.91 4307.54 4307.54 85,528,860,000
1-Oct-21 4317.16 4608.08 4278.94 4605.38 4605.38 80,253,600,000
1-Nov-21 4610.62 4743.83 4560.00 4567.00 4567.00 88,268,840,000
1-Dec-21 4602.82 4808.93 4495.12 4766.18 4766.18 92,750,180,000
1-Jan-22 4778.14 4818.62 4222.62 4515.55 4515.55 95,562,890,000
1-Feb-22 4519.57 4595.31 4114.65 4373.94 4373.94 92,667,710,000
1-Mar-22 4363.14 4637.30 4157.87 4530.41 4530.41 123,546,260,000
1-Apr-22 4540.32 4593.45 4124.28 4131.93 4131.93 90,367,840,000
1-May-22 4130.61 4307.66 3810.32 4132.15 4132.15 108,860,390,000
1-Jun-22 4149.78 4177.51 3636.87 3785.38 3785.38 106,116,710,000
1-Jul-22 3781.00 4140.15 3721.56 4130.29 4130.29 81,688,320,000
1-Aug-22 4112.38 4325.28 3954.53 3955.00 3955.00 92,252,350,000
1-Sep-22 3936.73 4119.28 3584.13 3585.62 3585.62 94,241,020,000
 1-Oct-22 3609.78 3905.42 3491.58 3871.98 3871.98 95,823,760,000
1-Nov-22 3901.79 4080.11 3698.15 4080.11 4080.11 92,671,910,000
1-Dec-22 4087.14 4100.96 3764.49 3839.50 3839.50 85,249,330,000
1-Jan-23 3853.29 4094.21 3794.33 4076.60 4076.60 80,763,810,000
1-Feb-23 4070.07 4195.44 3943.08 3970.15 3970.15 80,392,280,000
1-Mar-23 3963.34 4110.75 3808.86 4109.31 4109.31 113,094,800,000
1-Apr-23 4102.20 4170.06 4049.35 4169.48 4169.48 70,861,260,000
1-May-23 4166.79 4231.10 4048.28 4179.83 4179.83 88,929,200,000
1-Jun-23 4183.03 4458.48 4171.64 4450.38 4450.38 87,983,140,000
1-Jul-23 4450.48 4607.07 4385.05 4588.96 4588.96 75,063,200,000
1-Aug-23 4578.83 4584.62 4335.31 4507.66 4507.66 86,840,820,000
1-Sep-23 4530.60 4541.25 4238.63 4288.05 4288.05 73,482,980,000
1-Oct-23 4284.52 4393.57 4103.78 4193.80 4193.80 83,519,460,000
1-Nov-23 4201.27 4587.64 4197.74 4567.80 4567.80 80,970,570,000
1-Dec-23 4559.43 4793.30 4546.50 4769.83 4769.83 81,530,670,000
FRED Graph Observations
Federal Reserve Economic Data
Link: https://fred.stlouisfed.org
Help: https://fredhelp.stlouisfed.org
Economic Research Division
Federal Reserve Bank of St. Louis

TB3MS 3-Month Treasury Bill Secondary Market Rate, Discount Basis, Percent, Monthly, Not Seasonall

Frequency: Monthly
observation_date TB3MS Monthly returns
2019-01-01 2.37 0.1975%
2019-02-01 2.39 0.1992%
2019-03-01 2.40 0.2000%
2019-04-01 2.38 0.1983%
2019-05-01 2.35 0.1958%
2019-06-01 2.17 0.1808%
2019-07-01 2.10 0.1750%
2019-08-01 1.95 0.1625%
2019-09-01 1.89 0.1575%
2019-10-01 1.65 0.1375%
2019-11-01 1.54 0.1283%
2019-12-01 1.54 0.1283%
2020-01-01 1.52 0.1267%
2020-02-01 1.52 0.1267%
2020-03-01 0.29 0.0242%
2020-04-01 0.14 0.0117%
2020-05-01 0.13 0.0108%
2020-06-01 0.16 0.0133%
2020-07-01 0.13 0.0108%
2020-08-01 0.10 0.0083%
2020-09-01 0.11 0.0092%
2020-10-01 0.10 0.0083%
2020-11-01 0.09 0.0075%
2020-12-01 0.09 0.0075%
2021-01-01 0.08 0.0067%
2021-02-01 0.04 0.0033%
2021-03-01 0.03 0.0025%
2021-04-01 0.02 0.0017%
2021-05-01 0.02 0.0017%
2021-06-01 0.04 0.0033%
2021-07-01 0.05 0.0042%
2021-08-01 0.05 0.0042%
2021-09-01 0.04 0.0033%
2021-10-01 0.05 0.0042%
2021-11-01 0.05 0.0042%
2021-12-01 0.06 0.0050%
2022-01-01 0.15 0.0125%
2022-02-01 0.33 0.0275%
2022-03-01 0.44 0.0367%
2022-04-01 0.76 0.0633%
2022-05-01 0.98 0.0817%
2022-06-01 1.49 0.1242%
2022-07-01 2.23 0.1858%
2022-08-01 2.63 0.2192%
2022-09-01 3.13 0.2608%
2022-10-01 3.72 0.3100%
2022-11-01 4.15 0.3458%
2022-12-01 4.25 0.3542%
2023-01-01 4.54 0.3783%
2023-02-01 4.65 0.3875%
2023-03-01 4.69 0.3908%
2023-04-01 4.92 0.4100%
2023-05-01 5.14 0.4283%
2023-06-01 5.16 0.4300%
2023-07-01 5.25 0.4375%
2023-08-01 5.30 0.4417%
2023-09-01 5.32 0.4433%
2023-10-01 5.34 0.4450%
2023-11-01 5.27 0.4392%
2023-12-01 5.24 0.4367%
Percent, Monthly, Not Seasonally Adjusted
 Date PG Adj Close E[Ri] S&P500 Adj Close E[Rm] Rf: TB3MS E[Rm] - rf
1/1/2019 84.467789 2704.10 0.1975%
2/1/2019 86.971489 2.96% 2784.49 2.97% 0.1992% 2.77%
3/1/2019 91.825264 5.58% 2834.40 1.79% 0.2000% 1.59%
4/1/2019 93.969788 2.34% 2945.83 3.93% 0.1983% 3.73%
5/1/2019 91.460358 -2.67% 2752.06 -6.58% 0.1958% -6.77%
6/1/2019 97.450478 6.55% 2941.76 6.89% 0.1808% 6.71%
7/1/2019 104.907005 7.65% 2980.38 1.31% 0.1750% 1.14%
8/1/2019 107.545334 2.51% 2926.46 -1.81% 0.1625% -1.97%
9/1/2019 111.257492 3.45% 2976.74 1.72% 0.1575% 1.56%
10/1/2019 111.373779 0.10% 3037.56 2.04% 0.1375% 1.91%
11/1/2019 109.879715 -1.34% 3140.98 3.40% 0.1283% 3.28%
12/1/2019 112.436302 2.33% 3230.78 2.86% 0.1283% 2.73%
1/1/2020 112.184242 -0.22% 3225.52 -0.16% 0.1267% -0.29%
2/1/2020 102.536446 -8.60% 2954.22 -8.41% 0.1267% -8.54%
3/1/2020 99.611488 -2.85% 2584.59 -12.51% 0.0242% -12.54%
4/1/2020 106.738235 7.15% 2912.43 12.68% 0.0117% 12.67%
5/1/2020 105.672455 -1.00% 3044.31 4.53% 0.0108% 4.52%
6/1/2020 108.999779 3.15% 3100.29 1.84% 0.0133% 1.83%
7/1/2020 119.52874 9.66% 3271.12 5.51% 0.0108% 5.50%
8/1/2020 126.897118 6.16% 3500.31 7.01% 0.0083% 7.00%
9/1/2020 127.502571 0.48% 3363.00 -3.92% 0.0092% -3.93%
10/1/2020 125.768784 -1.36% 3269.96 -2.77% 0.0083% -2.77%
11/1/2020 128.099823 1.85% 3621.63 10.75% 0.0075% 10.75%
12/1/2020 128.348892 0.19% 3756.07 3.71% 0.0075% 3.70%
1/1/2021 118.266571 -7.86% 3714.24 -1.11% 0.0067% -1.12%
2/1/2021 114.636848 -3.07% 3811.15 2.61% 0.0033% 2.61%
3/1/2021 125.68013 9.63% 3972.89 4.24% 0.0025% 4.24%
4/1/2021 123.814865 -1.48% 4181.17 5.24% 0.0017% 5.24%
5/1/2021 125.942574 1.72% 4204.11 0.55% 0.0017% 0.55%
6/1/2021 126.017242 0.06% 4297.50 2.22% 0.0033% 2.22%
7/1/2021 132.835083 5.41% 4395.26 2.27% 0.0042% 2.27%
8/1/2021 133.820892 0.74% 4522.68 2.90% 0.0042% 2.89%
9/1/2021 131.386795 -1.82% 4307.54 -4.76% 0.0033% -4.76%
10/1/2021 134.384796 2.28% 4605.38 6.91% 0.0042% 6.91%
11/1/2021 136.721451 1.74% 4567.00 -0.83% 0.0042% -0.84%
12/1/2021 154.688705 13.14% 4766.18 4.36% 0.0050% 4.36%
1/1/2022 151.728836 -1.91% 4515.55 -5.26% 0.0125% -5.27%
2/1/2022 148.212677 -2.32% 4373.94 -3.14% 0.0275% -3.16%
3/1/2022 145.274811 -1.98% 4530.41 3.58% 0.0367% 3.54%
4/1/2022 152.643188 5.07% 4131.93 -8.80% 0.0633% -8.86%
5/1/2022 141.385941 -7.37% 4132.15 0.01% 0.0817% -0.08%
6/1/2022 137.475525 -2.77% 3785.38 -8.39% 0.1242% -8.52%
7/1/2022 132.809845 -3.39% 4130.29 9.11% 0.1858% 8.93%
8/1/2022 132.738602 -0.05% 3955.00 -4.24% 0.2192% -4.46%
9/1/2022 121.48941 -8.47% 3585.62 -9.34% 0.2608% -9.60%
10/1/2022 129.591919 6.67% 3871.98 7.99% 0.3100% 7.68%
11/1/2022 144.554199 11.55% 4080.11 5.38% 0.3458% 5.03%
12/1/2022 146.880081 1.61% 3839.50 -5.90% 0.3542% -6.25%
1/1/2023 137.983551 -6.06% 4076.60 6.18% 0.3783% 5.80%
2/1/2023 134.148911 -2.78% 3970.15 -2.61% 0.3875% -3.00%
3/1/2023 145.00293 8.09% 4109.31 3.51% 0.3908% 3.11%
4/1/2023 152.502243 5.17% 4169.48 1.46% 0.4100% 1.05%
5/1/2023 139.836472 -8.31% 4179.83 0.25% 0.4283% -0.18%
6/1/2023 148.903748 6.48% 4450.38 6.47% 0.4300% 6.04%
7/1/2023 153.37854 3.01% 4588.96 3.11% 0.4375% 2.68%
8/1/2023 152.409424 -0.63% 4507.66 -1.77% 0.4417% -2.21%
9/1/2023 144.035507 -5.49% 4288.05 -4.87% 0.4433% -5.32%
10/1/2023 148.153351 2.86% 4193.80 -2.20% 0.4450% -2.64%
11/1/2023 152.556534 2.97% 4567.80 8.92% 0.4392% 8.48%
12/1/2023 145.620331 -4.55% 4769.83 4.42% 0.4367% 3.99%
E[Ri] - rf Beta (β) - Monthly (5 years) 0.4351

2.76%
Beta Monthly (5 years) of Procter & Gamble
5.38%
2.14% 15.00%
-2.87%
6.37%
10.00%
7.48%
2.35%
3.29% 5.00%
f(x) = 0.43512595172044 x + 0.00479350364352706
-0.03%
-1.47%
2.20% 0.00%
-15.00% -10.00% -5.00% 0.00% 5.00% 10.00% 15.00%
-0.35%
-8.73%
-5.00%
-2.88%
7.14%
-1.01% -10.00%
3.14%
9.65%
6.16% Beta (β) is measure through which company's can measure it's systematic risk agaisnt the market risk.
0.47%
-1.37%
1.85%
0.19%
-7.86%
-3.07%
9.63%
-1.49%
1.72%
0.06%
5.41%
0.74%
-1.82%
2.28%
1.73%
13.14%
-1.93%
-2.34%
-2.02%
5.01%
-7.46%
-2.89%
-3.58%
-0.27%
-8.74%
6.36%
11.20%
1.25%
-6.44%
-3.17%
7.70%
4.76%
-8.73%
6.05%
2.57%
-1.07%
-5.94%
2.41%
2.53%
-4.98%
0.00% 15.00%

gaisnt the market risk.

 5 Year - Weekly
Date Open High Low Close Adj Close Volume
1/1/2019 91.03 92.5 89.93 92.12 80.65897 39242300
1/8/2019 92.7 93.09 90.61 91.15 79.80965 50787800
1/15/2019 91.15 92.61 90.35 91.42 80.04604 32943800
1/22/2019 91.39 96.41 89.08 93.52 82.53245 68917500
1/29/2019 93.79 98.22 93.1 98.03 86.51257 58172700
2/5/2019 97.99 98.39 96.34 98.27 86.72435 43176000
2/12/2019 98.38 99.7 97.84 98.48 86.90969 42825200
2/19/2019 98.56 100.45 98.47 99.57 87.87164 41851900
2/26/2019 99.84 100.18 97.83 98.87 87.25389 38332800
3/5/2019 98.91 99.68 97.75 99.58 87.88044 31994400
3/12/2019 99.78 102.89 99.73 101.51 89.5837 65316500
3/19/2019 101.91 103.15 99.01 101.96 89.98084 41060300
3/26/2019 102.44 104.23 102.04 103.64 91.46345 33902100
4/2/2019 103.61 105.14 102.75 104.97 92.6372 28851800
4/9/2019 104.55 105.78 104.14 105.73 93.3079 28640100
4/16/2019 105.98 107.2 105.35 106.01 93.555 31220300
4/23/2019 104.01 105.88 102.13 104.78 93.12229 44694900
4/30/2019 104.86 106.62 104.66 105.68 93.92217 30939200
5/7/2019 105.03 106.59 103.78 106.11 94.30432 31707300
5/14/2019 105.77 108.68 105.5 107.33 95.38861 34759300
5/21/2019 107.47 107.54 105.89 106.69 94.8198 20663800
5/28/2019 106.7 107.25 102.4 103.8 92.25134 38297200
6/4/2019 104.01 109.38 103.85 108.72 96.62393 32900100
6/11/2019 108.94 111.75 108.87 110.99 98.64139 36831700
6/18/2019 111.45 112.5 109.26 112.33 99.83228 41120900
6/25/2019 112.11 112.63 109.02 110.49 98.19701 38517100
7/2/2019 110.61 114.27 110.29 114.05 101.3609 26814100
7/9/2019 113.9 115.88 112.32 115.48 102.6318 31063000
7/16/2019 115.72 116.52 114.58 115.3 102.4719 31900500
7/23/2019 115.71 116.21 111.38 116 103.7616 38968200
7/30/2019 119.82 121.76 112.83 113.08 101.1497 67980100
8/6/2019 113.65 118.04 112.68 116.03 103.7884 38350500
8/13/2019 116.51 120.45 115.66 120.24 107.5543 38797800
8/20/2019 120.05 120.26 116.43 119.32 106.7313 28338400
8/27/2019 119.99 122 119.51 120.23 107.5453 22615200
9/3/2019 119.79 123.43 119.63 122.17 109.2807 31007400
9/10/2019 121.03 123.21 119.02 119.75 107.116 39746100
9/17/2019 119.63 123.77 119.44 123.22 110.2199 38009500
9/24/2019 123.7 125.36 122.95 124.38 111.2575 31227300
10/1/2019 124.36 124.64 120.21 122.84 109.88 26469400
10/8/2019 122.66 122.93 119.58 120.05 107.3843 26916700
10/15/2019 120.19 120.56 116.17 119.08 106.5167 40792200
10/22/2019 124 125.77 121.6 123.48 111.158 40938200
10/29/2019 123.2 125.45 118.64 119.07 107.1881 33155400
11/5/2019 118.83 120.59 118.24 119.33 107.4221 33005900
11/12/2019 119.49 122.56 118.55 121.89 109.7267 31813000
11/19/2019 121.93 122.78 119.39 120.51 108.4844 29112400
11/26/2019 120.73 122.78 120.41 122.72 110.4738 21060100
12/3/2019 122.31 125.45 121.8 124.87 112.4093 34886400
12/10/2019 124.78 126.35 123.79 125.56 113.0304 29214700
12/17/2019 125.59 126.6 123.69 124.9 112.4363 46938900
12/24/2019 124.79 126.3 124.14 124.47 112.0492 15858800
12/31/2019 124.43 124.99 121.86 122.75 110.5009 27574600
1/7/2020 122.88 124.9 121.87 124.88 112.4183 31248800
1/14/2020 124.65 127 124.48 126.41 113.7956 30222300
1/21/2020 126.41 126.79 123.65 125.69 113.1475 45893300
1/28/2020 125.93 126.98 124.42 125.11 113.2945 30030800
2/4/2020 125.71 128.09 125.36 126.17 114.2544 32871500
2/11/2020 126.27 126.27 122.85 126.14 114.2272 25185500
2/18/2020 125.83 128.07 123.14 123.3 111.6554 33854000
2/25/2020 123.02 123.96 106.67 119.56 108.2686 64280400
3/3/2020 119.73 124.69 115.12 116.06 105.0992 54267600
3/10/2020 118.96 120.82 101 108.5 98.25314 83609200
3/17/2020 111.45 121.5 94.34 97.7 88.47311 96718400
3/24/2020 101.23 115.79 96.07 115 104.1393 74855300
3/31/2020 113.5 119 107 117.81 106.6839 66572700
4/7/2020 116.71 120.06 111.86 115.95 104.9996 47676900
4/14/2020 118.76 124.99 116.25 120.6 109.2104 63419100
4/21/2020 119.5 120.3 116.9 117.45 106.3579 60388600
4/28/2020 117.1 118.37 115 115.77 105.5357 41694700
5/5/2020 115.8 117.26 111.82 115.31 105.1164 38307600
5/12/2020 115.2 116.99 111.25 116.21 105.9368 46072600
5/19/2020 115.09 115.64 111.43 112.6 102.646 26766000
5/26/2020 114.15 117.5 111.68 117.25 106.8849 38272400
6/2/2020 117.07 119.19 115.57 119.05 108.5258 33659200
6/9/2020 119.4 119.89 113.76 116.69 106.3744 37963400
6/16/2020 118.53 121.82 116.93 117.75 107.3407 43962200
6/23/2020 118.67 119.19 115.04 117.66 107.2586 47446100
6/30/2020 117.97 122.57 117.8 121.63 110.8777 26493400
7/7/2020 121.3 125.59 120.89 124.05 113.0837 33135500
7/14/2020 123.99 126.9 123.5 125.24 114.1685 27487100
7/21/2020 125.49 127.77 124.21 126.32 115.1531 30235100
7/28/2020 126.37 132.03 126.29 131.29 120.4389 41003500
8/4/2020 130.77 134.65 130.7 134.1 123.0167 28175400
8/11/2020 134.27 135.97 132.79 135.5 124.301 27688800
8/18/2020 135.81 138.78 135.19 138.51 127.0622 32977700
8/25/2020 139 139.69 136.95 138.33 126.8971 25383700
9/1/2020 137.86 141.7 136.12 137.96 126.5577 28772200
9/8/2020 138.52 139.58 135.04 138.63 127.1723 27258300
9/15/2020 138.79 140.17 134.7 136.71 125.411 32030300
9/22/2020 136.49 139.94 135.71 138.01 126.6036 27585400
9/29/2020 138.39 139.99 136.66 139.39 127.8695 31345100
10/6/2020 139.42 145.33 138.81 144.49 132.548 27596800
10/13/2020 143.82 145.87 141.13 141.91 130.1812 26600900
10/20/2020 145.61 145.69 140.01 141.3 129.6216 27328300
10/27/2020 141.94 143.34 134.68 138.5 127.7585 33580600
11/3/2020 139.32 146.92 137.6 137.99 127.2881 35104900
11/10/2020 138.1 144.78 137.15 142.43 131.3838 33483400
11/17/2020 141.89 143.47 137.86 138.76 127.9983 27275500
11/24/2020 138.83 139.84 136.74 138.87 128.0998 31405700
12/1/2020 139.16 139.94 135.54 137.68 127.0021 36410400
12/8/2020 137.02 138.78 134.2 135.85 125.314 33100700
12/15/2020 136.39 140.07 136.22 137.52 126.8545 44906000
12/22/2020 137.29 139.39 136.13 138.68 127.9245 17330200
12/29/2020 139.22 139.94 136.35 137.82 127.1313 20808000
1/5/2021 137.99 141.04 136.27 137.85 127.1589 39478200
1/12/2021 137.85 138.25 134.66 134.78 124.327 26342700
1/19/2021 135.7 136.36 129.9 132.24 121.984 47295900
1/26/2021 132.25 133.47 127.44 128.97 119.6852 39943700
2/2/2021 129.6 130.72 127.75 129.17 119.8708 32823600
2/9/2021 129.46 129.94 126.58 127.62 118.4324 29058400
2/16/2021 127.97 129.85 126.38 126.58 117.4673 39281000
2/23/2021 127.78 129.93 121.82 124.29 115.3422 50658100
3/2/2021 123.87 128.9 121.54 127.31 118.1447 47687200
3/9/2021 127.65 129.04 125.47 128.56 119.3047 38566600
3/16/2021 128.51 130.89 127.04 130.18 120.8081 47889100
3/23/2021 130.41 137.6 129.99 137.57 127.6661 47336300
3/30/2021 136.61 137.25 133.33 136.45 126.6267 34690100
4/6/2021 136 137.63 135.56 136.92 127.0629 34911700
4/13/2021 136.02 137.9 134.58 136.61 126.7752 41548400
4/20/2021 134.84 138.59 131.17 131.26 121.8104 42463600
4/27/2021 131.24 135.68 130.29 135 126.0827 38605300
5/4/2021 134.98 138.42 133.37 137.67 128.5763 42842800
5/11/2021 138.49 139.1 135.39 137.73 128.6323 42261200
5/18/2021 136.46 138.94 135.59 137.96 128.8471 44956400
5/25/2021 138.05 138.86 134.64 134.85 125.9426 59838100
6/1/2021 135.79 136.84 132.48 136.42 127.4089 44810200
6/8/2021 136.68 136.75 133.9 134.91 125.9986 36571100
6/15/2021 135.2 135.64 131.94 133.07 124.2802 44367800
6/22/2021 133.04 136.16 132.32 135.32 126.3815 48973900
6/29/2021 135.51 136.64 133.82 135.9 126.9232 23063200
7/6/2021 135.52 137.65 135.36 137.14 128.0813 32408300
7/13/2021 136.39 141.87 136.37 140.44 131.1633 37754900
7/20/2021 140.44 141.98 136.71 140.28 131.0139 34936600
7/27/2021 140.15 144.54 138.71 141.88 133.3416 42429700
8/3/2021 141.86 144.21 141.22 142.18 133.6235 31220900
8/10/2021 141.91 144.69 141.66 144.64 135.9355 25344200
8/17/2021 144.4 145.98 143.16 144.35 135.6629 30322200
8/24/2021 144.01 144.15 141.47 142.93 134.3284 21758300
8/31/2021 143.04 144.73 142.05 144.05 135.381 26715500
9/7/2021 144.32 147.23 143.01 145.68 136.9129 35475600
 9/14/2021 146.13 146.36 141.97 142.89 134.2908 47187100
9/21/2021 142.98 144.69 141.52 141.66 133.1348 28914100
9/28/2021 141.05 142.74 137.6 138.79 130.4375 30813400
10/5/2021 138.8 143.03 138.62 142.32 133.7551 29697600
10/12/2021 142.6 144.87 141.03 142.34 133.7739 35245100
10/19/2021 139.08 141.96 138.8 140.85 132.3736 34100600
10/26/2021 141.62 143.8 141.24 142.64 134.8869 31695300
11/2/2021 142.72 146.37 142.28 144.95 137.0713 35894000
11/9/2021 145.03 147.75 144.58 147.4 139.3882 27501900
11/16/2021 147.39 148.94 146.42 147.8 139.7664 30913100
11/23/2021 147.83 149.72 146.79 149.02 140.9201 26991100
11/30/2021 147.81 152.39 144.12 152.15 143.88 52614600
12/7/2021 151.95 158.33 150.28 157.67 149.1 40693300
12/14/2021 157.9 161.72 156.57 157.86 149.2796 62235000
12/21/2021 157.65 161.99 156.79 161.97 153.1662 23761800
12/28/2021 161.96 164.98 159.88 162.9 154.0457 31831300
1/4/2022 162.29 165.32 160.17 160.52 151.7951 40293500
1/11/2022 160.22 160.49 156.91 159.81 151.1236 36344400
1/18/2022 158.53 165.35 156.04 161.3 152.5326 61614300
1/25/2022 160.45 161.35 156.38 160.45 152.5481 47604000
2/1/2022 160.79 164.98 157.73 160.32 152.4245 39707800
2/8/2022 161.12 161.27 153.36 156.74 149.0208 38972700
2/15/2022 157.77 161.06 156.11 159.9 152.0251 31963600
2/22/2022 160.11 160.88 150.56 155.89 148.2127 45155600
3/1/2022 154.31 155.86 151.14 152.84 145.3129 38888000
3/8/2022 152.18 152.95 143.03 145.05 137.9065 40833000
3/15/2022 147.01 151.79 146.89 150.72 143.2973 45288900
3/22/2022 153.43 153.92 150.16 153.88 146.3017 26308800
3/29/2022 155.37 156.47 151.26 154.08 146.4918 30695900
4/5/2022 153.61 161.21 153.54 159.49 151.6354 35631200
4/12/2022 159.31 160.63 156.53 157.06 149.325 26310200
4/19/2022 156.77 164.9 156.3 162.55 154.5447 43840200
4/26/2022 162.68 163.71 156.19 158.38 151.4248 44819800
5/3/2022 158.22 158.99 152.75 155.61 148.7764 42177700
5/10/2022 155.55 156.62 149.88 155.12 148.308 36386900
5/17/2022 155.13 156.75 139.18 145.05 138.6802 40795300
5/24/2022 144.89 148.72 143.5 148.72 142.1891 27156600
5/31/2022 147.29 148.99 142.63 145.32 138.9384 35404300
6/7/2022 143.67 147.18 137.63 138.15 132.0832 29094200
6/14/2022 137.51 137.58 129.5 132.36 126.5475 48954900
6/21/2022 134.62 145.24 133.43 143.25 136.9592 48868900
6/28/2022 143.54 146.25 140.58 146.11 139.6937 24599200
7/5/2022 144.58 147.49 142.54 146.04 139.6267 27646600
7/12/2022 145.86 146.96 143.17 143.31 137.0166 27459100
7/19/2022 144.57 145.01 138.95 143.99 137.6668 33443900
7/26/2022 142.69 148.61 138.23 142.9 137.5116 49276100
8/2/2022 143.11 146.47 140.91 145.27 139.7922 29497800
8/9/2022 145.57 148.77 144.49 148.56 142.9582 25619600
 8/16/2022 148.36 150.63 148.36 149.33 143.6991 28639800
8/23/2022 148.43 148.44 141.02 141.69 136.3472 27627700
8/30/2022 142.41 142.41 136.55 137.16 131.988 28134900
9/6/2022 135.88 141.8 135.29 141.1 135.7794 34460100
9/13/2022 140.78 141.43 136.64 137.99 132.7867 33186200
9/20/2022 137.41 138.2 133.95 135.71 130.5927 30985300
9/27/2022 135.96 136.94 126.21 128.51 123.6642 43215400
10/4/2022 129.1 130.87 122.18 123.76 119.0933 30832200
10/11/2022 123.69 128.28 122.92 127.34 122.5383 31431600
10/18/2022 129.33 133 126.48 129.37 124.4918 38616500
10/25/2022 129.6 135.67 128.47 134.67 130.5116 35408200
11/1/2022 134.7 137.19 130.96 136.5 132.2851 31252600
11/8/2022 136.82 143.56 135.8 140.98 136.6268 34717000
11/15/2022 142.09 145.19 139.7 144.38 139.9218 31161000
11/22/2022 145.43 147.34 144.84 146.6 142.0733 18708200
11/29/2022 145.75 150.77 144.53 149.09 144.4864 35299200
12/6/2022 149.72 152.56 148.28 152.47 147.762 30239900
12/13/2022 153.41 154.44 149.02 150.4 145.7559 48031600
12/20/2022 149.32 152.92 149.27 152.62 147.9073 19977500
12/27/2022 152.7 154.65 150.44 151.56 146.8801 16753700
1/3/2023 150.95 154.8 149.12 152.04 147.3453 32743700
1/10/2023 152.1 152.7 149.35 150.88 146.2211 26745100
1/17/2023 150.79 152.13 140.15 141.05 136.6946 48833100
1/24/2023 140.69 142.38 138.73 141.01 137.5134 32363800
1/31/2023 141.23 144.1 140.76 141.4 137.8937 35126800
2/7/2023 139.97 140.79 135.83 140.07 136.5967 33140000
2/14/2023 140.14 140.24 136.55 140.01 136.5382 26414200
2/21/2023 138.87 141.58 138.08 139.14 135.6897 29942800
2/28/2023 138.45 141.24 136.51 140.35 136.8698 29938800
3/7/2023 140.43 141.32 136.1 138.14 134.7145 29857900
3/14/2023 138.29 145.4 137.4 145.13 141.5312 49504600
3/21/2023 144.91 147.42 142.84 145.95 142.3309 31332700
3/28/2023 146.55 150.07 145.8 149.51 145.8026 26726800
4/4/2023 150.08 152.96 149.51 150.96 147.2166 23100600
4/11/2023 151.26 152.41 149.82 151.05 147.3044 26714400
4/18/2023 150.98 158.11 150.1 156.35 152.473 36353600
4/25/2023 156.51 157.94 154.34 156.57 153.6435 27589700
5/2/2023 156.59 157.57 154.69 155.3 152.3972 24869400
5/9/2023 155.85 156.75 152.44 156.01 153.0939 23389400
5/16/2023 155.87 156.92 148.83 149.16 146.372 29504900
5/23/2023 148.79 148.88 144.35 145.4 142.6823 23098100
5/30/2023 143.86 147.85 141.9 145.94 143.2122 42384100
6/6/2023 146.07 147.01 143.47 145.41 142.6921 26617500
6/13/2023 144.51 150.09 144.28 149.54 146.7449 28121400
6/20/2023 149.75 151.1 146.72 148.61 145.8323 34853600
6/27/2023 148.44 152.53 147.1 152.5 149.6496 30573400
7/4/2023 151.63 152.46 148.74 148.86 146.0776 30930800
7/11/2023 148.73 150.63 146.96 148.99 146.2052 28230100
 7/18/2023 148.64 153.95 148.14 153.42 150.5524 33491800
7/25/2023 153.48 157.68 151.92 156.3 154.3449 37441700
8/1/2023 155.88 157.73 155.15 156.92 154.9572 26037700
8/8/2023 157.28 158.38 155.5 155.79 153.8413 21385300
8/15/2023 155.79 155.97 151.17 151.77 149.8716 29650300
8/22/2023 151.42 154.68 150.93 153.78 151.8564 19963600
8/29/2023 153.95 155.28 152.03 154.51 152.5773 17324500
9/5/2023 153.8 155.1 151.54 154.75 152.8143 21472400
9/12/2023 154.99 155.32 151.57 154.05 152.1231 26977300
9/19/2023 153.75 154.78 150.02 150.66 148.7755 27101000
9/26/2023 149.98 150.36 143.9 145.19 143.3739 29836200
10/3/2023 145.17 146.49 141.45 143.36 141.5668 27072600
10/10/2023 143.98 147.06 141.66 146.07 144.2429 31012300
10/17/2023 146.11 151.3 145.24 148.15 146.2969 38080300
10/24/2023 148.12 151.38 146.28 149.26 148.3233 33621600
10/31/2023 149.46 152.29 148.64 150.94 149.9927 31586700
11/7/2023 150.92 152.9 149.12 152.46 151.5032 29102600
11/14/2023 152.55 153.5 149.66 150.27 149.3269 38597800
11/21/2023 149.85 151.74 148.83 151.24 150.2908 19836900
11/28/2023 151.15 153.63 150.08 152.06 151.1057 33487300
12/5/2023 152.14 152.61 144.52 145.82 144.9049 40480600
12/12/2023 145.86 148.65 142.5 146.17 145.2527 48661400
12/19/2023 145.67 146.34 143.13 145.28 144.3682 23414900
12/26/2023 145.09 146.96 144.97 146.54 145.6203 18528200
 5 Year - Weekly
Date Open High Low Close Adj Close Volume
1-Jan-19 2,476.96 2,566.16 2,443.96 2,549.69 2,549.69 15,959,250,000
8-Jan-19 2,568.11 2,597.82 2,547.56 2,582.61 2,582.61 19,066,930,000
15-Jan-19 2,585.10 2,675.47 2,585.10 2,670.71 2,670.71 15,294,780,000
22-Jan-19 2,657.88 2,672.38 2,612.86 2,643.85 2,643.85 18,183,770,000
29-Jan-19 2,644.89 2,724.99 2,631.05 2,724.87 2,724.87 19,507,080,000
5-Feb-19 2,728.34 2,738.98 2,681.83 2,709.80 2,709.80 18,243,090,000
12-Feb-19 2,722.61 2,775.66 2,722.61 2,775.60 2,775.60 15,022,000,000
19-Feb-19 2,769.28 2,813.49 2,764.55 2,796.11 2,796.11 18,327,970,000
26-Feb-19 2,792.36 2,816.88 2,767.66 2,792.81 2,792.81 19,838,450,000
5-Mar-19 2,794.41 2,796.44 2,722.27 2,783.30 2,783.30 18,552,860,000
11-Mar-19 2,787.34 2,835.41 2,786.73 2,832.94 2,832.94 20,310,810,000
18-Mar-19 2,840.76 2,860.31 2,785.02 2,798.36 2,798.36 18,702,360,000
25-Mar-19 2,812.66 2,869.40 2,787.72 2,867.19 2,867.19 17,209,040,000
1-Apr-19 2,868.24 2,895.95 2,858.75 2,895.77 2,895.77 16,088,380,000
8-Apr-19 2,886.58 2,910.54 2,873.33 2,905.58 2,905.58 15,935,940,000
15-Apr-19 2,912.26 2,918.00 2,891.90 2,907.97 2,907.97 13,568,450,000
22-Apr-19 2,909.99 2,949.52 2,908.53 2,943.03 2,943.03 16,997,750,000
29-Apr-19 2,937.14 2,954.13 2,898.21 2,932.47 2,932.47 17,971,820,000
6-May-19 2,913.03 2,913.03 2,801.43 2,811.87 2,811.87 18,462,270,000
13-May-19 2,820.12 2,892.15 2,815.08 2,840.23 2,840.23 16,444,020,000
20-May-19 2,854.02 2,868.88 2,805.49 2,826.06 2,826.06 13,205,600,000
27-May-19 2,830.03 2,840.51 2,728.81 2,744.45 2,744.45 19,059,150,000
3-Jun-19 2,762.64 2,904.77 2,762.64 2,886.73 2,886.73 17,284,300,000
10-Jun-19 2,903.27 2,910.61 2,874.68 2,889.67 2,889.67 15,512,720,000
17-Jun-19 2,906.71 2,964.15 2,905.44 2,945.35 2,945.35 18,825,320,000
24-Jun-19 2,945.78 2,977.93 2,912.99 2,964.33 2,964.33 19,200,790,000
1-Jul-19 2,964.66 2,995.84 2,955.92 2,975.95 2,975.95 10,545,100,000
8-Jul-19 2,965.52 3,017.80 2,963.44 3,014.30 3,014.30 15,207,080,000
15-Jul-19 3,012.13 3,015.02 2,973.09 2,985.03 2,985.03 16,154,590,000
22-Jul-19 2,994.74 3,027.98 2,988.56 3,020.97 3,020.97 16,908,740,000
29-Jul-19 3,007.66 3,017.40 2,822.12 2,844.74 2,844.74 21,478,570,000
5-Aug-19 2,861.18 2,938.72 2,825.71 2,882.70 2,882.70 19,473,310,000
12-Aug-19 2,880.72 2,943.31 2,825.51 2,923.65 2,923.65 18,969,190,000
19-Aug-19 2,919.01 2,939.08 2,834.97 2,878.38 2,878.38 15,780,220,000
26-Aug-19 2,893.14 2,940.43 2,853.05 2,926.46 2,926.46 12,827,030,000
2-Sep-19 2,909.01 2,989.43 2,891.85 2,978.43 2,978.43 17,738,790,000
9-Sep-19 2,971.01 3,020.74 2,957.01 2,997.96 2,997.96 19,967,270,000
16-Sep-19 2,995.67 3,021.99 2,978.57 2,991.78 2,991.78 19,688,400,000
23-Sep-19 3,002.43 3,007.98 2,945.53 2,976.74 2,976.74 16,784,520,000
30-Sep-19 2,983.69 2,992.53 2,855.94 2,938.79 2,938.79 16,954,710,000
7-Oct-19 2,920.40 2,993.28 2,892.66 2,966.15 2,966.15 15,481,040,000
14-Oct-19 2,973.61 3,008.29 2,973.61 3,006.72 3,006.72 16,219,810,000
21-Oct-19 3,010.73 3,044.08 2,991.21 3,039.42 3,039.42 17,541,680,000
28-Oct-19 3,035.39 3,085.20 3,023.19 3,078.27 3,078.27 19,657,730,000
5-Nov-19 3,080.80 3,097.77 3,065.89 3,087.01 3,087.01 19,657,370,000
12-Nov-19 3,089.28 3,124.17 3,078.80 3,122.03 3,122.03 17,091,310,000
19-Nov-19 3,127.45 3,133.83 3,091.41 3,133.64 3,133.64 18,148,270,000
26-Nov-19 3,134.85 3,154.26 3,110.78 3,113.87 3,113.87 12,665,090,000
3-Dec-19 3,087.41 3,150.60 3,070.33 3,135.96 3,135.96 17,618,820,000
10-Dec-19 3,135.36 3,197.71 3,126.09 3,191.45 3,191.45 18,435,010,000
17-Dec-19 3,195.40 3,227.78 3,191.03 3,224.01 3,224.01 21,179,260,000
24-Dec-19 3,225.45 3,247.93 3,216.57 3,221.29 3,221.29 8,911,940,000
31-Dec-19 3,215.18 3,258.14 3,212.03 3,246.28 3,246.28 13,541,850,000
7-Jan-20 3,241.86 3,288.13 3,232.43 3,288.13 3,288.13 17,477,950,000
14-Jan-20 3,285.35 3,329.88 3,277.19 3,329.62 3,329.62 14,675,910,000
21-Jan-20 3,321.03 3,337.77 3,234.50 3,243.63 3,243.63 19,035,160,000
28-Jan-20 3,255.35 3,293.47 3,214.68 3,248.92 3,248.92 19,212,330,000
4-Feb-20 3,280.61 3,352.26 3,280.61 3,352.09 3,352.09 19,202,280,000
11-Feb-20 3,365.87 3,385.09 3,352.72 3,380.16 3,380.16 14,614,440,000
18-Feb-20 3,369.04 3,393.52 3,214.65 3,225.89 3,225.89 20,143,720,000
25-Feb-20 3,238.94 3,246.99 2,855.84 3,090.23 3,090.23 33,097,020,000
3-Mar-20 3,096.46 3,136.72 2,734.43 2,746.56 2,746.56 32,025,350,000
9-Mar-20 2,813.48 2,882.59 2,380.94 2,386.13 2,386.13 40,028,570,000
16-Mar-20 2,425.66 2,553.93 2,191.86 2,237.40 2,237.40 41,590,980,000
23-Mar-20 2,344.44 2,637.01 2,344.44 2,626.65 2,626.65 35,582,940,000
30-Mar-20 2,614.69 2,676.85 2,447.49 2,663.68 2,663.68 31,505,210,000
6-Apr-20 2,738.65 2,818.57 2,657.67 2,761.63 2,761.63 26,145,200,000
13-Apr-20 2,805.10 2,879.22 2,761.54 2,823.16 2,823.16 27,085,980,000
20-Apr-20 2,784.81 2,887.72 2,727.10 2,878.48 2,878.48 26,566,200,000
27-Apr-20 2,909.96 2,954.86 2,797.85 2,842.74 2,842.74 28,377,520,000
4-May-20 2,868.88 2,944.25 2,847.65 2,930.19 2,930.19 24,907,410,000
11-May-20 2,939.50 2,968.09 2,766.64 2,953.91 2,953.91 28,803,780,000
18-May-20 2,948.59 2,980.29 2,922.35 2,955.45 2,955.45 18,937,190,000
25-May-20 3,004.08 3,068.67 2,969.75 3,055.73 3,055.73 29,675,240,000
1-Jun-20 3,064.78 3,233.13 3,051.64 3,232.39 3,232.39 34,791,600,000
8-Jun-20 3,213.32 3,223.27 2,965.66 3,066.59 3,066.59 31,649,930,000
15-Jun-20 3,131.00 3,155.53 3,076.06 3,117.86 3,117.86 27,888,290,000
22-Jun-20 3,138.70 3,154.90 2,999.74 3,053.24 3,053.24 27,739,040,000
29-Jun-20 3,050.20 3,182.59 3,047.83 3,179.72 3,179.72 18,111,960,000
6-Jul-20 3,166.44 3,235.32 3,115.70 3,155.22 3,155.22 23,778,920,000
13-Jul-20 3,141.11 3,258.61 3,127.66 3,251.84 3,251.84 21,159,020,000
20-Jul-20 3,268.52 3,279.99 3,200.05 3,239.41 3,239.41 20,780,250,000
27-Jul-20 3,234.27 3,302.73 3,204.13 3,294.61 3,294.61 22,242,770,000
3-Aug-20 3,289.92 3,363.29 3,286.37 3,360.47 3,360.47 21,666,320,000
10-Aug-20 3,370.34 3,387.89 3,326.44 3,381.99 3,381.99 18,751,910,000
17-Aug-20 3,387.04 3,432.09 3,354.69 3,431.28 3,431.28 18,028,490,000
24-Aug-20 3,435.95 3,514.77 3,425.84 3,500.31 3,500.31 19,580,860,000
31-Aug-20 3,507.44 3,588.11 3,349.63 3,426.96 3,426.96 17,747,680,000
7-Sep-20 3,371.88 3,425.55 3,310.47 3,383.54 3,383.54 20,385,150,000
14-Sep-20 3,407.73 3,428.92 3,229.10 3,281.06 3,281.06 25,068,400,000
21-Sep-20 3,295.75 3,360.74 3,209.45 3,351.60 3,351.60 20,709,320,000
28-Sep-20 3,350.92 3,409.57 3,323.69 3,408.60 3,408.60 20,144,470,000
5-Oct-20 3,408.74 3,549.85 3,354.54 3,534.22 3,534.22 19,515,630,000
12-Oct-20 3,534.01 3,534.01 3,419.93 3,426.92 3,426.92 19,973,270,000
 19-Oct-20 3,439.38 3,476.93 3,364.86 3,400.97 3,400.97 19,847,680,000
26-Oct-20 3,403.15 3,409.51 3,233.94 3,310.24 3,310.24 23,172,850,000
3-Nov-20 3,336.25 3,645.99 3,336.25 3,550.50 3,550.50 27,302,900,000
10-Nov-20 3,543.26 3,628.51 3,511.91 3,626.91 3,626.91 25,597,780,000
17-Nov-20 3,610.31 3,623.11 3,543.84 3,577.59 3,577.59 23,754,280,000
24-Nov-20 3,594.52 3,644.31 3,594.39 3,621.63 3,621.63 20,277,530,000
1-Dec-20 3,645.87 3,699.20 3,644.84 3,691.96 3,691.96 25,429,190,000
8-Dec-20 3,683.05 3,712.39 3,633.40 3,647.49 3,647.49 23,474,990,000
15-Dec-20 3,666.41 3,726.70 3,636.48 3,694.92 3,694.92 24,492,610,000
22-Dec-20 3,698.08 3,740.51 3,676.16 3,735.36 3,735.36 13,251,710,000
29-Dec-20 3,750.01 3,769.99 3,662.71 3,700.65 3,700.65 14,742,180,000
5-Jan-21 3,698.02 3,826.69 3,695.07 3,799.61 3,799.61 24,992,760,000
12-Jan-21 3,801.62 3,823.60 3,749.62 3,768.25 3,768.25 20,165,760,000
19-Jan-21 3,781.88 3,861.45 3,780.37 3,855.36 3,855.36 26,194,120,000
26-Jan-21 3,862.96 3,870.90 3,694.12 3,773.86 3,773.86 35,186,390,000
2-Feb-21 3,791.84 3,915.77 3,791.84 3,915.59 3,915.59 24,786,030,000
9-Feb-21 3,910.49 3,937.23 3,884.94 3,934.83 3,934.83 18,131,410,000
16-Feb-21 3,939.61 3,950.43 3,874.71 3,876.50 3,876.50 25,345,710,000
23-Feb-21 3,857.07 3,928.65 3,789.54 3,901.82 3,901.82 30,497,760,000
2-Mar-21 3,903.64 3,906.41 3,723.34 3,821.35 3,821.35 31,627,850,000
9-Mar-21 3,851.93 3,970.08 3,851.93 3,968.94 3,968.94 26,050,200,000
15-Mar-21 3,973.59 3,983.87 3,886.75 3,940.59 3,940.59 26,367,010,000
22-Mar-21 3,937.60 3,981.83 3,853.50 3,971.09 3,971.09 24,511,710,000
29-Mar-21 3,963.34 4,083.42 3,944.35 4,077.91 4,077.91 16,866,720,000
5-Apr-21 4,075.57 4,131.76 4,068.14 4,127.99 4,127.99 19,338,470,000
12-Apr-21 4,130.10 4,191.31 4,120.87 4,163.26 4,163.26 19,727,600,000
19-Apr-21 4,159.18 4,194.19 4,118.38 4,187.62 4,187.62 19,793,240,000
26-Apr-21 4,188.25 4,218.78 4,174.85 4,192.66 4,192.66 20,167,840,000
3-May-21 4,179.04 4,238.04 4,128.59 4,188.43 4,188.43 21,771,160,000
10-May-21 4,150.34 4,183.13 4,056.88 4,163.29 4,163.29 22,517,250,000
17-May-21 4,165.94 4,209.52 4,061.41 4,197.05 4,197.05 20,304,530,000
24-May-21 4,205.94 4,218.36 4,182.52 4,204.11 4,204.11 19,658,700,000
31-May-21 4,216.52 4,234.12 4,167.93 4,226.52 4,226.52 25,113,020,000
7-Jun-21 4,233.81 4,255.59 4,208.41 4,255.15 4,255.15 21,747,300,000
14-Jun-21 4,255.28 4,257.16 4,164.40 4,224.79 4,224.79 24,845,930,000
21-Jun-21 4,224.61 4,292.14 4,217.27 4,290.61 4,290.61 22,864,740,000
28-Jun-21 4,293.21 4,355.43 4,287.04 4,352.34 4,352.34 14,987,260,000
5-Jul-21 4,356.46 4,386.68 4,289.37 4,384.63 4,384.63 19,610,030,000
12-Jul-21 4,381.07 4,393.68 4,233.13 4,258.49 4,258.49 20,750,390,000
19-Jul-21 4,265.11 4,422.73 4,262.05 4,422.30 4,422.30 20,422,550,000
26-Jul-21 4,416.38 4,429.97 4,372.51 4,387.16 4,387.16 20,182,670,000
2-Aug-21 4,392.74 4,440.82 4,373.00 4,432.35 4,432.35 18,896,510,000
9-Aug-21 4,435.79 4,480.26 4,430.03 4,479.71 4,479.71 17,181,590,000
16-Aug-21 4,462.12 4,489.88 4,367.73 4,479.53 4,479.53 19,220,100,000
23-Aug-21 4,484.40 4,537.36 4,468.99 4,528.79 4,528.79 17,187,760,000
30-Aug-21 4,529.75 4,545.85 4,515.80 4,535.43 4,535.43 15,301,570,000
6-Sep-21 4,535.38 4,535.38 4,445.70 4,468.73 4,468.73 18,846,630,000
13-Sep-21 4,479.33 4,486.87 4,305.91 4,357.73 4,357.73 23,874,640,000
20-Sep-21 4,374.45 4,465.40 4,347.96 4,443.11 4,443.11 19,219,380,000
27-Sep-21 4,419.54 4,419.54 4,278.94 4,300.46 4,300.46 20,895,590,000
4-Oct-21 4,309.87 4,429.97 4,290.49 4,361.19 4,361.19 18,318,390,000
11-Oct-21 4,368.31 4,488.75 4,329.92 4,486.46 4,486.46 18,258,190,000
18-Oct-21 4,497.34 4,572.62 4,496.41 4,566.48 4,566.48 18,609,840,000
25-Oct-21 4,578.69 4,620.34 4,551.66 4,613.67 4,613.67 20,720,480,000
1-Nov-21 4,613.34 4,718.50 4,613.34 4,701.70 4,701.70 21,494,100,000
9-Nov-21 4,707.25 4,708.53 4,630.86 4,682.80 4,682.80 19,764,680,000
16-Nov-21 4,679.42 4,743.83 4,672.78 4,682.94 4,682.94 20,862,400,000
23-Nov-21 4,678.48 4,702.87 4,585.43 4,655.27 4,655.27 15,550,130,000
30-Nov-21 4,640.25 4,652.94 4,495.12 4,591.67 4,591.67 27,080,770,000
7-Dec-21 4,631.97 4,713.57 4,631.97 4,668.97 4,668.97 20,898,180,000
14-Dec-21 4,642.99 4,731.99 4,531.10 4,568.02 4,568.02 26,847,850,000
21-Dec-21 4,594.96 4,791.49 4,583.16 4,791.19 4,791.19 13,075,370,000
28-Dec-21 4,795.49 4,808.93 4,758.17 4,796.56 4,796.56 15,305,020,000
4-Jan-22 4,804.51 4,818.62 4,582.24 4,670.29 4,670.29 22,559,730,000
11-Jan-22 4,669.14 4,748.83 4,614.75 4,662.85 4,662.85 16,740,030,000
18-Jan-22 4,632.24 4,632.24 4,222.62 4,410.13 4,410.13 26,372,520,000
1/25/2022 4366.64 4516.89 4287.11 4515.55 4515.55 26,059,590,000
2/1/2022 4519.57 4595.31 4451.50 4483.87 4483.87 22,635,150,000
2/8/2022 4480.02 4590.03 4364.84 4401.67 4401.67 24,150,720,000
2/15/2022 4429.28 4489.55 4327.22 4348.87 4348.87 17,961,950,000
2/22/2022 4332.74 4388.84 4114.65 4373.94 4373.94 27,919,890,000
3/1/2022 4363.14 4416.78 4199.85 4201.09 4201.09 28,961,840,000
3/8/2022 4202.66 4299.40 4157.87 4173.11 4173.11 28,400,180,000
3/14/2022 4188.82 4481.75 4187.90 4461.18 4461.18 29,835,560,000
3/21/2022 4469.10 4575.65 4455.81 4575.52 4575.52 22,054,180,000
3/28/2022 4602.86 4637.30 4507.57 4582.64 4582.64 23,404,790,000
4/4/2022 4572.45 4593.45 4408.38 4412.53 4412.53 22,958,430,000
4/11/2022 4437.59 4471.00 4370.30 4391.69 4391.69 15,973,820,000
4/18/2022 4390.63 4512.94 4200.82 4296.12 4296.12 22,927,440,000
4/25/2022 4278.14 4308.45 4062.51 4155.38 4155.38 24,561,650,000
5/2/2022 4159.78 4307.66 3975.48 3991.24 3991.24 25,866,900,000
5/9/2022 4035.18 4068.82 3858.87 4008.01 4008.01 27,586,780,000
5/16/2022 4052.00 4090.72 3810.32 3973.75 3973.75 24,608,940,000
5/23/2022 3942.94 4158.49 3875.13 4158.24 4158.24 18,811,340,000
5/30/2022 4151.09 4177.51 4073.85 4121.43 4121.43 23,804,040,000
6/6/2022 4096.47 4164.86 3734.30 3749.63 3749.63 23,068,380,000
6/13/2022 3763.52 3837.56 3636.87 3674.84 3674.84 24,850,040,000
6/20/2022 3715.31 3927.72 3715.31 3900.11 3900.11 27,895,460,000
6/27/2022 3913.00 3945.86 3738.67 3825.33 3825.33 17,368,380,000
7/4/2022 3792.61 3918.50 3742.06 3854.43 3854.43 20,497,180,000
7/11/2022 3851.95 3902.44 3721.56 3830.85 3830.85 20,316,960,000
7/18/2022 3860.73 4012.44 3860.73 3966.84 3966.84 19,906,740,000
7/25/2022 3953.22 4144.95 3910.74 4118.63 4118.63 21,123,300,000
8/1/2022 4104.21 4186.62 4079.81 4140.06 4140.06 21,669,820,000
8/8/2022 4133.11 4301.79 4112.09 4297.14 4297.14 20,574,140,000
8/15/2022 4290.46 4325.28 4129.86 4137.99 4137.99 19,223,950,000
 8/22/2022 4133.09 4203.04 4017.42 4030.61 4030.61 18,203,280,000
8/29/2022 4041.25 4044.98 3903.65 3924.26 3924.26 16,196,450,000
9/5/2022 3930.89 4119.28 3886.75 4110.41 4110.41 19,700,650,000
9/12/2022 4037.12 4037.12 3837.08 3899.89 3899.89 24,681,120,000
9/19/2022 3875.23 3907.07 3644.76 3655.04 3655.04 22,451,390,000
9/26/2022 3686.44 3736.74 3584.13 3678.43 3678.43 24,396,440,000
10/3/2022 3726.46 3806.91 3588.10 3612.39 3612.39 21,975,840,000
10/10/2022 3595.86 3712.00 3491.58 3677.95 3677.95 22,383,350,000
10/17/2022 3746.26 3810.74 3647.42 3797.34 3797.34 23,030,110,000
10/24/2022 3799.44 3905.42 3799.44 3871.98 3871.98 23,627,780,000
10/31/2022 3901.79 3911.79 3698.15 3806.80 3806.80 23,747,300,000
8-Nov-22 3817.02 4008.97 3744.22 3957.25 3957.25 25,189,150,000
15-Nov-22 4006.41 4028.84 3906.54 3949.94 3949.94 21,120,460,000
22-Nov-22 3965.51 4034.02 3955.77 3963.94 3963.94 12,489,600,000
29-Nov-22 3964.19 4100.51 3937.65 3998.84 3998.84 22,945,970,000
6-Dec-22 3996.63 4001.51 3918.39 3990.56 3990.56 20,285,720,000
13-Dec-22 4069.38 4100.96 3800.04 3817.66 3817.66 25,508,870,000
20-Dec-22 3810.47 3889.82 3764.49 3844.82 3844.82 14,536,800,000
27-Dec-22 3843.34 3858.19 3780.78 3839.50 3839.50 12,097,370,000
3-Jan-23 3853.29 3950.57 3794.33 3892.09 3892.09 20,502,000,000
10-Jan-23 3888.57 4003.95 3877.29 3999.09 3999.09 16,534,350,000
17-Jan-23 3999.28 4039.31 3885.54 4019.81 4019.81 20,484,340,000
24-Jan-23 4001.74 4094.21 3949.06 4017.77 4017.77 18,563,800,000
31-Jan-23 4020.85 4195.44 4020.44 4111.08 4111.08 23,969,360,000
7-Feb-23 4105.35 4176.54 4060.79 4137.29 4137.29 19,996,020,000
14-Feb-23 4126.70 4159.77 4047.95 4079.09 4079.09 16,194,320,000
21-Feb-23 4052.35 4052.35 3943.08 3982.24 3982.24 19,868,500,000
28-Feb-23 3977.19 4078.49 3928.16 4048.42 4048.42 21,623,380,000
7-Mar-23 4048.26 4050.00 3808.86 3855.76 3855.76 23,979,540,000
13-Mar-23 3894.01 3964.46 3838.24 3951.57 3951.57 32,657,090,000
20-Mar-23 3975.89 4039.49 3909.16 3977.53 3977.53 23,262,360,000
27-Mar-23 3974.13 4127.66 3951.53 4124.51 4124.51 20,850,530,000
3-Apr-23 4128.03 4133.13 4069.84 4109.11 4109.11 15,106,160,000
10-Apr-23 4110.29 4163.19 4086.94 4151.32 4151.32 18,082,410,000
17-Apr-23 4164.26 4169.48 4113.86 4137.04 4137.04 17,783,970,000
24-Apr-23 4126.43 4186.92 4049.35 4167.87 4167.87 18,975,390,000
1-May-23 4164.10 4164.10 4048.28 4138.12 4138.12 21,480,640,000
8-May-23 4124.25 4154.28 4098.92 4136.28 4136.28 18,716,110,000
15-May-23 4127.95 4212.91 4109.86 4192.63 4192.63 19,444,200,000
22-May-23 4176.80 4212.87 4103.98 4205.45 4205.45 15,757,700,000
29-May-23 4226.71 4299.28 4166.15 4273.79 4273.79 22,868,530,000
5-Jun-23 4271.34 4340.13 4261.07 4338.93 4338.93 20,093,280,000
12-Jun-23 4352.61 4448.47 4337.85 4409.59 4409.59 19,552,800,000
19-Jun-23 4396.11 4400.15 4328.08 4328.82 4328.82 20,744,770,000
26-Jun-23 4337.36 4458.48 4335.00 4455.59 4455.59 16,967,220,000
3-Jul-23 4442.04 4454.06 4385.05 4409.53 4409.53 14,224,720,000
10-Jul-23 4415.55 4532.85 4408.46 4522.79 4522.79 18,569,730,000
17-Jul-23 4521.78 4578.43 4514.59 4554.64 4554.64 19,393,890,000
 24-Jul-23 4555.19 4607.07 4528.56 4588.96 4588.96 20,840,580,000
31-Jul-23 4578.83 4584.62 4474.55 4518.44 4518.44 20,099,430,000
7-Aug-23 4498.03 4527.37 4443.98 4489.72 4489.72 19,842,080,000
14-Aug-23 4478.87 4478.87 4335.31 4399.77 4399.77 19,197,110,000
21-Aug-23 4415.33 4458.30 4356.29 4433.31 4433.31 17,336,910,000
28-Aug-23 4432.75 4541.25 4431.68 4515.77 4515.77 13,611,550,000
4-Sep-23 4510.06 4514.29 4430.46 4487.46 4487.46 17,338,070,000
11-Sep-23 4473.27 4511.99 4442.11 4453.53 4453.53 20,707,350,000
18-Sep-23 4445.41 4461.03 4302.70 4337.44 4337.44 17,130,890,000
25-Sep-23 4312.88 4333.15 4238.63 4288.39 4288.39 18,999,070,000
2-Oct-23 4269.75 4341.73 4216.45 4335.66 4335.66 18,389,560,000
9-Oct-23 4339.75 4385.85 4311.97 4373.63 4373.63 17,811,560,000
16-Oct-23 4345.23 4393.57 4189.22 4217.04 4217.04 19,230,740,000
23-Oct-23 4235.79 4259.38 4103.78 4166.82 4166.82 19,899,470,000
30-Oct-23 4171.33 4373.62 4153.12 4365.98 4365.98 21,371,450,000
7-Nov-23 4366.21 4421.76 4343.94 4411.55 4411.55 18,412,840,000
14-Nov-23 4458.97 4557.11 4458.97 4547.38 4547.38 20,434,070,000
21-Nov-23 4538.77 4568.43 4525.51 4550.43 4550.43 11,597,380,000
28-Nov-23 4545.55 4599.39 4537.24 4569.78 4569.78 22,171,330,000
5-Dec-23 4557.25 4623.71 4546.50 4622.44 4622.44 19,504,730,000
12-Dec-23 4618.30 4749.52 4608.09 4740.56 4740.56 27,465,390,000
19-Dec-23 4743.72 4778.01 4697.82 4754.63 4754.63 14,706,240,000
26-Dec-23 4758.86 4793.30 4751.99 4769.83 4769.83 11,087,280,000
FRED Graph Observations
Federal Reserve Economic Data
Link: https://fred.stlouisfed.org
Help: https://fredhelp.stlouisfed.org
Economic Research Division
Federal Reserve Bank of St. Louis

WTB3MS 3-Month Treasury Bill Secondary Market Rate, Discount Basis, Percent, Weekly, Not Seasonally Adj

Frequency: Weekly, Ending Friday

observation_date WTB3MSc (Weekly Rate)
2019-01-04 2.38 0.198%
2019-01-11 2.40 0.200%
2019-01-18 2.38 0.198%
2019-01-25 2.35 0.196%
2019-02-01 2.36 0.197%
2019-02-08 2.37 0.198%
2019-02-15 2.39 0.199%
2019-02-22 2.41 0.201%
2019-03-01 2.40 0.200%
2019-03-08 2.41 0.201%
2019-03-15 2.40 0.200%
2019-03-22 2.41 0.201%
2019-03-29 2.39 0.199%
2019-04-05 2.38 0.198%
2019-04-12 2.38 0.198%
2019-04-19 2.38 0.198%
2019-04-26 2.39 0.199%
2019-05-03 2.39 0.199%
2019-05-10 2.38 0.198%
2019-05-17 2.36 0.197%
2019-05-24 2.33 0.194%
2019-05-31 2.32 0.193%
2019-06-07 2.28 0.190%
2019-06-14 2.19 0.183%
2019-06-21 2.13 0.178%
2019-06-28 2.08 0.173%
2019-07-05 2.16 0.180%
2019-07-12 2.16 0.180%
2019-07-19 2.07 0.173%
2019-07-26 2.05 0.171%
2019-08-02 2.04 0.170%
2019-08-09 1.99 0.166%
2019-08-16 1.91 0.159%
2019-08-23 1.92 0.160%
2019-08-30 1.95 0.163%
2019-09-06 1.93 0.161%
2019-09-13 1.92 0.160%
2019-09-20 1.91 0.159%
2019-09-27 1.84 0.153%
2019-10-04 1.74 0.145%
2019-10-11 1.67 0.139%
2019-10-18 1.63 0.136%
2019-10-25 1.63 0.136%
2019-11-01 1.56 0.130%
2019-11-08 1.52 0.127%
2019-11-15 1.55 0.129%
2019-11-22 1.54 0.128%
2019-11-29 1.58 0.132%
2019-12-06 1.53 0.128%
2019-12-13 1.53 0.128%
2019-12-20 1.54 0.128%
2019-12-27 1.55 0.129%
2020-01-03 1.52 0.127%
2020-01-10 1.51 0.126%
2020-01-17 1.53 0.128%
2020-01-24 1.52 0.127%
2020-01-31 1.53 0.128%
2020-02-07 1.54 0.128%
2020-02-14 1.55 0.129%
2020-02-21 1.55 0.129%
2020-02-28 1.43 0.119%
2020-03-06 0.76 0.063%
2020-03-13 0.35 0.029%
2020-03-20 0.11 0.009%
2020-03-27 -0.01 -0.001%
2020-04-03 0.10 0.008%
2020-04-10 0.19 0.016%
2020-04-17 0.17 0.014%
2020-04-24 0.12 0.010%
2020-05-01 0.11 0.009%
2020-05-08 0.12 0.010%
2020-05-15 0.12 0.010%
2020-05-22 0.12 0.010%
2020-05-29 0.15 0.013%
2020-06-05 0.15 0.013%
2020-06-12 0.17 0.014%
2020-06-19 0.17 0.014%
2020-06-26 0.15 0.013%
2020-07-03 0.15 0.013%
2020-07-10 0.14 0.012%
2020-07-17 0.13 0.011%
2020-07-24 0.12 0.010%
2020-07-31 0.10 0.008%
2020-08-07 0.10 0.008%
2020-08-14 0.11 0.009%
2020-08-21 0.10 0.008%
2020-08-28 0.11 0.009%
2020-09-04 0.11 0.009%
2020-09-11 0.12 0.010%
2020-09-18 0.11 0.009%
2020-09-25 0.10 0.008%
2020-10-02 0.10 0.008%
2020-10-09 0.10 0.008%
2020-10-16 0.11 0.009%
2020-10-23 0.10 0.008%
2020-10-30 0.10 0.008%
2020-11-06 0.10 0.008%
2020-11-13 0.10 0.008%
2020-11-20 0.08 0.007%
2020-11-27 0.09 0.008%
2020-12-04 0.09 0.008%
2020-12-11 0.08 0.007%
2020-12-18 0.08 0.007%
2020-12-25 0.09 0.008%
2021-01-01 0.10 0.008%
2021-01-08 0.09 0.008%
2021-01-15 0.09 0.008%
2021-01-22 0.09 0.008%
2021-01-29 0.07 0.006%
2021-02-05 0.05 0.004%
2021-02-12 0.05 0.004%
2021-02-19 0.04 0.003%
2021-02-26 0.04 0.003%
2021-03-05 0.04 0.003%
2021-03-12 0.04 0.003%
2021-03-19 0.02 0.002%
2021-03-26 0.02 0.002%
2021-04-02 0.02 0.002%
2021-04-09 0.02 0.002%
2021-04-16 0.02 0.002%
2021-04-23 0.03 0.003%
2021-04-30 0.01 0.001%
2021-05-07 0.02 0.002%
2021-05-14 0.02 0.002%
2021-05-21 0.01 0.001%
2021-05-28 0.02 0.002%
2021-06-04 0.02 0.002%
2021-06-11 0.03 0.003%
2021-06-18 0.04 0.003%
2021-06-25 0.05 0.004%
2021-07-02 0.05 0.004%
2021-07-09 0.06 0.005%
2021-07-16 0.05 0.004%
2021-07-23 0.05 0.004%
2021-07-30 0.05 0.004%
2021-08-06 0.05 0.004%
2021-08-13 0.06 0.005%
2021-08-20 0.06 0.005%
2021-08-27 0.05 0.004%
2021-09-03 0.05 0.004%
2021-09-10 0.05 0.004%
2021-09-17 0.04 0.003%
2021-09-24 0.03 0.003%
2021-10-01 0.04 0.003%
2021-10-08 0.04 0.003%
2021-10-15 0.05 0.004%
2021-10-22 0.06 0.005%
2021-10-29 0.06 0.005%
2021-11-05 0.05 0.004%
2021-11-12 0.05 0.004%
2021-11-19 0.05 0.004%
2021-11-26 0.06 0.005%
2021-12-03 0.06 0.005%
2021-12-10 0.06 0.005%
2021-12-17 0.05 0.004%
2021-12-24 0.08 0.007%
2021-12-31 0.06 0.005%
2022-01-07 0.09 0.008%
2022-01-14 0.12 0.010%
2022-01-21 0.17 0.014%
2022-01-28 0.20 0.017%
2022-02-04 0.22 0.018%
2022-02-11 0.32 0.027%
2022-02-18 0.39 0.033%
2022-02-25 0.35 0.029%
2022-03-04 0.34 0.028%
2022-03-11 0.38 0.032%
2022-03-18 0.43 0.036%
2022-03-25 0.52 0.043%
2022-04-01 0.55 0.046%
2022-04-08 0.67 0.056%
2022-04-15 0.76 0.063%
2022-04-22 0.82 0.068%
2022-04-29 0.85 0.071%
2022-05-06 0.87 0.073%
2022-05-13 0.93 0.078%
2022-05-20 1.04 0.087%
2022-05-27 1.06 0.088%
2022-06-03 1.14 0.095%
2022-06-10 1.26 0.105%
2022-06-17 1.66 0.138%
2022-06-24 1.62 0.135%
2022-07-01 1.71 0.143%
2022-07-08 1.88 0.157%
2022-07-15 2.25 0.188%
2022-07-22 2.43 0.203%
2022-07-29 2.42 0.202%
2022-08-05 2.46 0.205%
2022-08-12 2.55 0.213%
2022-08-19 2.62 0.218%
2022-08-26 2.75 0.229%
2022-09-02 2.87 0.239%
2022-09-09 2.97 0.248%
2022-09-16 3.13 0.261%
2022-09-23 3.21 0.268%
2022-09-30 3.27 0.273%
2022-10-07 3.32 0.277%
2022-10-14 3.60 0.300%
2022-10-21 3.89 0.324%
2022-10-28 3.97 0.331%
2022-11-04 4.05 0.337%
2022-11-11 4.11 0.343%
2022-11-18 4.14 0.345%
2022-11-25 4.22 0.352%
2022-12-02 4.26 0.355%
2022-12-09 4.22 0.352%
2022-12-16 4.24 0.353%
2022-12-23 4.24 0.353%
2022-12-30 4.34 0.362%
2023-01-06 4.46 0.372%
2023-01-13 4.54 0.378%
2023-01-20 4.56 0.380%
2023-01-27 4.57 0.381%
2023-02-03 4.56 0.380%
2023-02-10 4.61 0.384%
2023-02-17 4.68 0.390%
2023-02-24 4.72 0.393%
2023-03-03 4.73 0.394%
2023-03-10 4.84 0.403%
2023-03-17 4.59 0.383%
2023-03-24 4.61 0.384%
2023-03-31 4.70 0.392%
2023-04-07 4.76 0.397%
2023-04-14 4.93 0.411%
2023-04-21 5.01 0.418%
2023-04-28 5.00 0.417%
2023-05-05 5.09 0.424%
2023-05-12 5.10 0.425%
2023-05-19 5.10 0.425%
2023-05-26 5.20 0.433%
2023-06-02 5.25 0.438%
2023-06-09 5.15 0.429%
2023-06-16 5.10 0.425%
2023-06-23 5.15 0.429%
2023-06-30 5.20 0.433%
2023-07-07 5.22 0.435%
2023-07-14 5.25 0.438%
2023-07-21 5.26 0.438%
2023-07-28 5.28 0.440%
2023-08-04 5.27 0.439%
2023-08-11 5.29 0.441%
2023-08-18 5.29 0.441%
2023-08-25 5.31 0.442%
2023-09-01 5.32 0.443%
2023-09-08 5.31 0.442%
2023-09-15 5.32 0.443%
2023-09-22 5.32 0.443%
2023-09-29 5.33 0.444%
2023-10-06 5.35 0.446%
2023-10-13 5.35 0.446%
2023-10-20 5.33 0.444%
2023-10-27 5.32 0.443%
2023-11-03 5.30 0.442%
2023-11-10 5.28 0.440%
2023-11-17 5.26 0.438%
2023-11-24 5.27 0.439%
2023-12-01 5.26 0.438%
2023-12-08 5.25 0.438%
2023-12-15 5.25 0.438%
2023-12-22 5.24 0.437%
2023-12-29 5.24 0.437%
ercent, Weekly, Not Seasonally Adjusted
 Date PG Adj Close E[Ri] S&P500 Adj Close E[Rm] Rf: TB3MS E[Rm] - rf
1/1/2019 80.658966 2,549.69 0.198%
1/8/2019 79.809647 -1.05% 2,582.61 1.29% 0.200% 1.09%
1/15/2019 80.046043 0.30% 2,670.71 3.41% 0.198% 3.21%
1/22/2019 82.532448 3.11% 2,643.85 -1.01% 0.196% -1.20%
1/29/2019 86.512573 4.82% 2,724.87 3.06% 0.197% 2.87%
2/5/2019 86.72435 0.24% 2,709.80 -0.55% 0.198% -0.75%
2/12/2019 86.909691 0.21% 2,775.60 2.43% 0.199% 2.23%
2/19/2019 87.871643 1.11% 2,796.11 0.74% 0.201% 0.54%
2/26/2019 87.253891 -0.70% 2,792.81 -0.12% 0.200% -0.32%
3/5/2019 87.88044 0.72% 2,783.30 -0.34% 0.201% -0.54%
3/12/2019 89.583702 1.94% 2,832.94 1.78% 0.200% 1.58%
3/19/2019 89.980835 0.44% 2,798.36 -1.22% 0.201% -1.42%
3/26/2019 91.463448 1.65% 2,867.19 2.46% 0.199% 2.26%
4/2/2019 92.637199 1.28% 2,895.77 1.00% 0.198% 0.80%
4/9/2019 93.307899 0.72% 2,905.58 0.34% 0.198% 0.14%
4/16/2019 93.555 0.26% 2,907.97 0.08% 0.198% -0.12%
4/23/2019 93.122292 -0.46% 2,943.03 1.21% 0.199% 1.01%
4/30/2019 93.922165 0.86% 2,932.47 -0.36% 0.199% -0.56%
5/7/2019 94.304321 0.41% 2,811.87 -4.11% 0.198% -4.31%
5/14/2019 95.388611 1.15% 2,840.23 1.01% 0.197% 0.81%
5/21/2019 94.819801 -0.60% 2,826.06 -0.50% 0.194% -0.69%
5/28/2019 92.251335 -2.71% 2,744.45 -2.89% 0.193% -3.08%
6/4/2019 96.623932 4.74% 2,886.73 5.18% 0.190% 4.99%
6/11/2019 98.641388 2.09% 2,889.67 0.10% 0.183% -0.08%
6/18/2019 99.832283 1.21% 2,945.35 1.93% 0.178% 1.75%
6/25/2019 98.197006 -1.64% 2,964.33 0.64% 0.173% 0.47%
7/2/2019 101.360931 3.22% 2,975.95 0.39% 0.180% 0.21%
7/9/2019 102.631828 1.25% 3,014.30 1.29% 0.180% 1.11%
7/16/2019 102.471863 -0.16% 2,985.03 -0.97% 0.173% -1.14%
7/23/2019 103.761612 1.26% 3,020.97 1.20% 0.171% 1.03%
7/30/2019 101.149681 -2.52% 2,844.74 -5.83% 0.170% -6.00%
8/6/2019 103.788445 2.61% 2,882.70 1.33% 0.166% 1.17%
8/13/2019 107.554298 3.63% 2,923.65 1.42% 0.159% 1.26%
8/20/2019 106.731346 -0.77% 2,878.38 -1.55% 0.160% -1.71%
8/27/2019 107.545349 0.76% 2,926.46 1.67% 0.163% 1.51%
9/3/2019 109.280663 1.61% 2,978.43 1.78% 0.161% 1.62%
9/10/2019 107.115959 -1.98% 2,997.96 0.66% 0.160% 0.50%
9/17/2019 110.219887 2.90% 2,991.78 -0.21% 0.159% -0.37%
9/24/2019 111.2575 0.94% 2,976.74 -0.50% 0.153% -0.66%
10/1/2019 109.879982 -1.24% 2,938.79 -1.27% 0.145% -1.42%
10/8/2019 107.384346 -2.27% 2,966.15 0.93% 0.139% 0.79%
10/15/2019 106.516663 -0.81% 3,006.72 1.37% 0.136% 1.23%
10/22/2019 111.158012 4.36% 3,039.42 1.09% 0.136% 0.95%
10/29/2019 107.188072 -3.57% 3,078.27 1.28% 0.130% 1.15%
11/5/2019 107.422134 0.22% 3,087.01 0.28% 0.127% 0.16%
11/12/2019 109.726654 2.15% 3,122.03 1.13% 0.129% 1.01%
11/19/2019 108.484383 -1.13% 3,133.64 0.37% 0.128% 0.24%
11/26/2019 110.473846 1.83% 3,113.87 -0.63% 0.132% -0.76%
12/3/2019 112.409309 1.75% 3,135.96 0.71% 0.128% 0.58%
12/10/2019 113.030449 0.55% 3,191.45 1.77% 0.128% 1.64%
12/17/2019 112.436295 -0.53% 3,224.01 1.02% 0.128% 0.89%
12/24/2019 112.049225 -0.34% 3,221.29 -0.08% 0.129% -0.21%
12/31/2019 110.50087 -1.38% 3,246.28 0.78% 0.127% 0.65%
1/7/2020 112.418304 1.74% 3,288.13 1.29% 0.126% 1.16%
1/14/2020 113.795639 1.23% 3,329.62 1.26% 0.128% 1.13%
1/21/2020 113.147469 -0.57% 3,243.63 -2.58% 0.127% -2.71%
1/28/2020 113.294464 0.13% 3,248.92 0.16% 0.128% 0.04%
2/4/2020 114.254379 0.85% 3,352.09 3.18% 0.128% 3.05%
2/11/2020 114.227203 -0.02% 3,380.16 0.84% 0.129% 0.71%
2/18/2020 111.655426 -2.25% 3,225.89 -4.56% 0.129% -4.69%
2/25/2020 108.268631 -3.03% 3,090.23 -4.21% 0.119% -4.32%
3/3/2020 105.099159 -2.93% 2,746.56 -11.12% 0.063% -11.18%
3/10/2020 98.253136 -6.51% 2,386.13 -13.12% 0.029% -13.15%
3/17/2020 88.473106 -9.95% 2,237.40 -6.23% 0.009% -6.24%
3/24/2020 104.139267 17.71% 2,626.65 17.40% -0.001% 17.40%
3/31/2020 106.683884 2.44% 2,663.68 1.41% 0.008% 1.40%
4/7/2020 104.99955 -1.58% 2,761.63 3.68% 0.016% 3.66%
4/14/2020 109.210411 4.01% 2,823.16 2.23% 0.014% 2.21%
4/21/2020 106.357895 -2.61% 2,878.48 1.96% 0.010% 1.95%
4/28/2020 105.535698 -0.77% 2,842.74 -1.24% 0.009% -1.25%
5/5/2020 105.116386 -0.40% 2,930.19 3.08% 0.010% 3.07%
5/12/2020 105.936813 0.78% 2,953.91 0.81% 0.010% 0.80%
5/19/2020 102.645958 -3.11% 2,955.45 0.05% 0.010% 0.04%
5/26/2020 106.884872 4.13% 3,055.73 3.39% 0.013% 3.38%
6/2/2020 108.525757 1.54% 3,232.39 5.78% 0.013% 5.77%
6/9/2020 106.374374 -1.98% 3,066.59 -5.13% 0.014% -5.14%
6/16/2020 107.340675 0.91% 3,117.86 1.67% 0.014% 1.66%
6/23/2020 107.258629 -0.08% 3,053.24 -2.07% 0.013% -2.09%
6/30/2020 110.877663 3.37% 3,179.72 4.14% 0.013% 4.13%
7/7/2020 113.083748 1.99% 3,155.22 -0.77% 0.012% -0.78%
7/14/2020 114.168541 0.96% 3,251.84 3.06% 0.011% 3.05%
7/21/2020 115.153069 0.86% 3,239.41 -0.38% 0.010% -0.39%
7/28/2020 120.438942 4.59% 3,294.61 1.70% 0.008% 1.70%
8/4/2020 123.016716 2.14% 3,360.47 2.00% 0.008% 1.99%
8/11/2020 124.30101 1.04% 3,381.99 0.64% 0.009% 0.63%
8/18/2020 127.062233 2.22% 3,431.28 1.46% 0.008% 1.45%
8/25/2020 126.897125 -0.13% 3,500.31 2.01% 0.009% 2.00%
9/1/2020 126.557686 -0.27% 3,426.96 -2.10% 0.009% -2.10%
9/8/2020 127.172348 0.49% 3,383.54 -1.27% 0.010% -1.28%
9/15/2020 125.411018 -1.38% 3,281.06 -3.03% 0.009% -3.04%
9/22/2020 126.603561 0.95% 3,351.60 2.15% 0.008% 2.14%
9/29/2020 127.869507 1.00% 3,408.60 1.70% 0.008% 1.69%
10/6/2020 132.547989 3.66% 3,534.22 3.69% 0.008% 3.68%
10/13/2020 130.181229 -1.79% 3,426.92 -3.04% 0.009% -3.05%
10/20/2020 129.621643 -0.43% 3,400.97 -0.76% 0.008% -0.77%
10/27/2020 127.758537 -1.44% 3,310.24 -2.67% 0.008% -2.68%
11/3/2020 127.288109 -0.37% 3,550.50 7.26% 0.008% 7.25%
11/10/2020 131.383759 3.22% 3,626.91 2.15% 0.008% 2.14%
11/17/2020 127.998337 -2.58% 3,577.59 -1.36% 0.007% -1.37%
11/24/2020 128.099823 0.08% 3,621.63 1.23% 0.008% 1.22%
12/1/2020 127.002098 -0.86% 3,691.96 1.94% 0.008% 1.93%
12/8/2020 125.314049 -1.33% 3,647.49 -1.20% 0.007% -1.21%
12/15/2020 126.854538 1.23% 3,694.92 1.30% 0.007% 1.29%
12/22/2020 127.924545 0.84% 3,735.36 1.09% 0.008% 1.09%
12/29/2020 127.131271 -0.62% 3,700.65 -0.93% 0.008% -0.94%
1/5/2021 127.158936 0.02% 3,799.61 2.67% 0.008% 2.67%
1/12/2021 124.327042 -2.23% 3,768.25 -0.83% 0.008% -0.83%
1/19/2021 121.984039 -1.88% 3,855.36 2.31% 0.008% 2.30%
1/26/2021 119.685234 -1.88% 3,773.86 -2.11% 0.006% -2.12%
2/2/2021 119.870796 0.16% 3,915.59 3.76% 0.004% 3.75%
2/9/2021 118.432411 -1.20% 3,934.83 0.49% 0.004% 0.49%
2/16/2021 117.467293 -0.81% 3,876.50 -1.48% 0.003% -1.49%
2/23/2021 115.342155 -1.81% 3,901.82 0.65% 0.003% 0.65%
3/2/2021 118.14473 2.43% 3,821.35 -2.06% 0.003% -2.07%
3/9/2021 119.304741 0.98% 3,968.94 3.86% 0.003% 3.86%
3/16/2021 120.808098 1.26% 3,940.59 -0.71% 0.002% -0.72%
3/23/2021 127.666092 5.68% 3,971.09 0.77% 0.002% 0.77%
3/30/2021 126.626717 -0.81% 4,077.91 2.69% 0.002% 2.69%
4/6/2021 127.062889 0.34% 4,127.99 1.23% 0.002% 1.23%
4/13/2021 126.7752 -0.23% 4,163.26 0.85% 0.002% 0.85%
4/20/2021 121.810364 -3.92% 4,187.62 0.59% 0.003% 0.58%
4/27/2021 126.082664 3.51% 4,192.66 0.12% 0.001% 0.12%
5/4/2021 128.576294 1.98% 4,188.43 -0.10% 0.002% -0.10%
5/11/2021 128.632324 0.04% 4,163.29 -0.60% 0.002% -0.60%
5/18/2021 128.847137 0.17% 4,197.05 0.81% 0.001% 0.81%
5/25/2021 125.942566 -2.25% 4,204.11 0.17% 0.002% 0.17%
6/1/2021 127.40889 1.16% 4,226.52 0.53% 0.002% 0.53%
6/8/2021 125.998604 -1.11% 4,255.15 0.68% 0.003% 0.67%
6/15/2021 124.280167 -1.36% 4,224.79 -0.71% 0.003% -0.72%
6/22/2021 126.381538 1.69% 4,290.61 1.56% 0.004% 1.55%
6/29/2021 126.923195 0.43% 4,352.34 1.44% 0.004% 1.43%
7/6/2021 128.081284 0.91% 4,384.63 0.74% 0.005% 0.74%
7/13/2021 131.163315 2.41% 4,258.49 -2.88% 0.004% -2.88%
7/20/2021 131.013916 -0.11% 4,422.30 3.85% 0.004% 3.84%
7/27/2021 133.341629 1.78% 4,387.16 -0.79% 0.004% -0.80%
8/3/2021 133.62352 0.21% 4,432.35 1.03% 0.004% 1.03%
8/10/2021 135.935516 1.73% 4,479.71 1.07% 0.005% 1.06%
8/17/2021 135.662949 -0.20% 4,479.53 0.00% 0.005% -0.01%
8/24/2021 134.328415 -0.98% 4,528.79 1.10% 0.004% 1.10%
8/31/2021 135.380981 0.78% 4,535.43 0.15% 0.004% 0.14%
9/7/2021 136.912903 1.13% 4,468.73 -1.47% 0.004% -1.47%
9/14/2021 134.290802 -1.92% 4,357.73 -2.48% 0.003% -2.49%
 9/21/2021 133.134827 -0.86% 4,443.11 1.96% 0.003% 1.96%
9/28/2021 130.437531 -2.03% 4,300.46 -3.21% 0.003% -3.21%
10/5/2021 133.755127 2.54% 4,361.19 1.41% 0.003% 1.41%
10/12/2021 133.773911 0.01% 4,486.46 2.87% 0.004% 2.87%
10/19/2021 132.373566 -1.05% 4,566.48 1.78% 0.005% 1.78%
10/26/2021 134.886887 1.90% 4,613.67 1.03% 0.005% 1.03%
11/2/2021 137.07132 1.62% 4,701.70 1.91% 0.004% 1.90%
11/9/2021 139.388184 1.69% 4,682.80 -0.40% 0.004% -0.41%
11/16/2021 139.766434 0.27% 4,682.94 0.00% 0.004% 0.00%
11/23/2021 140.92012 0.83% 4,655.27 -0.59% 0.005% -0.60%
11/30/2021 143.879974 2.10% 4,591.67 -1.37% 0.005% -1.37%
12/7/2021 149.09996 3.63% 4,668.97 1.68% 0.005% 1.68%
12/14/2021 149.279587 0.12% 4,568.02 -2.16% 0.004% -2.17%
12/21/2021 153.166229 2.60% 4,791.19 4.89% 0.007% 4.88%
12/28/2021 154.045685 0.57% 4,796.56 0.11% 0.005% 0.11%
1/4/2022 151.795059 -1.46% 4,670.29 -2.63% 0.008% -2.64%
1/11/2022 151.123611 -0.44% 4,662.85 -0.16% 0.010% -0.17%
1/18/2022 152.532639 0.93% 4,410.13 -5.42% 0.014% -5.43%
1/25/2022 152.54808 0.01% 4515.55 2.39% 0.017% 2.37%
2/1/2022 152.42453 -0.08% 4483.87 -0.70% 0.018% -0.72%
2/8/2022 149.020813 -2.23% 4401.67 -1.83% 0.027% -1.86%
2/15/2022 152.025146 2.02% 4348.87 -1.20% 0.033% -1.23%
2/22/2022 148.212692 -2.51% 4373.94 0.58% 0.029% 0.55%
3/1/2022 145.312897 -1.96% 4201.09 -3.95% 0.028% -3.98%
3/8/2022 137.906509 -5.10% 4173.11 -0.67% 0.032% -0.70%
3/15/2022 143.297272 3.91% 4461.18 6.90% 0.036% 6.87%
3/22/2022 146.301651 2.10% 4575.52 2.56% 0.043% 2.52%
3/29/2022 146.491806 0.13% 4582.64 0.16% 0.046% 0.11%
4/5/2022 151.635376 3.51% 4412.53 -3.71% 0.056% -3.77%
4/12/2022 149.325012 -1.52% 4391.69 -0.47% 0.063% -0.54%
4/19/2022 154.544678 3.50% 4296.12 -2.18% 0.068% -2.24%
4/26/2022 151.424835 -2.02% 4155.38 -3.28% 0.071% -3.35%
5/3/2022 148.776443 -1.75% 3991.24 -3.95% 0.073% -4.02%
5/10/2022 148.307983 -0.31% 4008.01 0.42% 0.078% 0.34%
5/17/2022 138.680206 -6.49% 3973.75 -0.85% 0.087% -0.94%
5/24/2022 142.189072 2.53% 4158.24 4.64% 0.088% 4.55%
5/31/2022 138.938354 -2.29% 4121.43 -0.89% 0.095% -0.98%
6/7/2022 132.083221 -4.93% 3749.63 -9.02% 0.105% -9.13%
6/14/2022 126.547478 -4.19% 3674.84 -1.99% 0.138% -2.13%
6/21/2022 136.959244 8.23% 3900.11 6.13% 0.135% 6.00%
6/28/2022 139.693665 2.00% 3825.33 -1.92% 0.143% -2.06%
7/5/2022 139.626724 -0.05% 3854.43 0.76% 0.157% 0.60%
7/12/2022 137.016632 -1.87% 3830.85 -0.61% 0.188% -0.80%
7/19/2022 137.666779 0.47% 3966.84 3.55% 0.203% 3.35%
7/26/2022 137.511581 -0.11% 4118.63 3.83% 0.202% 3.62%
8/2/2022 139.792206 1.66% 4140.06 0.52% 0.205% 0.32%
8/9/2022 142.95816 2.26% 4297.14 3.79% 0.213% 3.58%
8/16/2022 143.699142 0.52% 4137.99 -3.70% 0.218% -3.92%
 8/23/2022 136.347198 -5.12% 4030.61 -2.59% 0.229% -2.82%
8/30/2022 131.988022 -3.20% 3924.26 -2.64% 0.239% -2.88%
9/6/2022 135.779449 2.87% 4110.41 4.74% 0.248% 4.50%
9/13/2022 132.786728 -2.20% 3899.89 -5.12% 0.261% -5.38%
9/20/2022 130.592682 -1.65% 3655.04 -6.28% 0.268% -6.55%
9/27/2022 123.664185 -5.31% 3678.43 0.64% 0.273% 0.37%
10/4/2022 119.0933 -3.70% 3612.39 -1.80% 0.277% -2.07%
10/11/2022 122.5383 2.89% 3677.95 1.81% 0.300% 1.51%
10/18/2022 124.491753 1.59% 3797.34 3.25% 0.324% 2.92%
10/25/2022 130.511627 4.84% 3871.98 1.97% 0.331% 1.63%
11/1/2022 132.285126 1.36% 3806.80 -1.68% 0.337% -2.02%
11/8/2022 136.626785 3.28% 3957.25 3.95% 0.343% 3.61%
11/15/2022 139.921799 2.41% 3949.94 -0.18% 0.345% -0.53%
11/22/2022 142.073257 1.54% 3963.94 0.35% 0.352% 0.00%
11/29/2022 144.486359 1.70% 3998.84 0.88% 0.355% 0.53%
12/6/2022 147.761993 2.27% 3990.56 -0.21% 0.352% -0.56%
12/13/2022 145.755905 -1.36% 3817.66 -4.33% 0.353% -4.69%
12/20/2022 147.907349 1.48% 3844.82 0.71% 0.353% 0.36%
12/27/2022 146.880081 -0.69% 3839.50 -0.14% 0.362% -0.50%
1/3/2023 147.345261 0.32% 3892.09 1.37% 0.372% 1.00%
1/10/2023 146.221069 -0.76% 3999.09 2.75% 0.378% 2.37%
1/17/2023 136.694611 -6.52% 4019.81 0.52% 0.380% 0.14%
1/24/2023 137.513367 0.60% 4017.77 -0.05% 0.381% -0.43%
1/31/2023 137.893692 0.28% 4111.08 2.32% 0.380% 1.94%
2/7/2023 136.59668 -0.94% 4137.29 0.64% 0.384% 0.25%
2/14/2023 136.538162 -0.04% 4079.09 -1.41% 0.390% -1.80%
2/21/2023 135.689743 -0.62% 3982.24 -2.37% 0.393% -2.77%
2/28/2023 136.869751 0.87% 4048.42 1.66% 0.394% 1.27%
3/7/2023 134.714523 -1.57% 3855.76 -4.76% 0.403% -5.16%
3/14/2023 141.531204 5.06% 3951.57 2.48% 0.383% 2.10%
3/21/2023 142.330872 0.57% 3977.53 0.66% 0.384% 0.27%
3/28/2023 145.802597 2.44% 4124.51 3.70% 0.392% 3.30%
4/4/2023 147.216644 0.97% 4109.11 -0.37% 0.397% -0.77%
4/11/2023 147.304398 0.06% 4151.32 1.03% 0.411% 0.62%
4/18/2023 152.472977 3.51% 4137.04 -0.34% 0.418% -0.76%
4/25/2023 153.643478 0.77% 4167.87 0.75% 0.417% 0.33%
5/2/2023 152.397217 -0.81% 4138.12 -0.71% 0.424% -1.14%
5/9/2023 153.093933 0.46% 4136.28 -0.04% 0.425% -0.47%
5/16/2023 146.371994 -4.39% 4192.63 1.36% 0.425% 0.94%
5/23/2023 142.682251 -2.52% 4205.45 0.31% 0.433% -0.13%
5/30/2023 143.212173 0.37% 4273.79 1.63% 0.438% 1.19%
6/6/2023 142.692078 -0.36% 4338.93 1.52% 0.429% 1.10%
6/13/2023 146.744873 2.84% 4409.59 1.63% 0.425% 1.20%
6/20/2023 145.832275 -0.62% 4328.82 -1.83% 0.429% -2.26%
6/27/2023 149.649567 2.62% 4455.59 2.93% 0.433% 2.50%
7/4/2023 146.077591 -2.39% 4409.53 -1.03% 0.435% -1.47%
7/11/2023 146.205154 0.09% 4522.79 2.57% 0.438% 2.13%
7/18/2023 150.552353 2.97% 4554.64 0.70% 0.438% 0.27%
 7/25/2023 154.344925 2.52% 4588.96 0.75% 0.440% 0.31%
8/1/2023 154.957153 0.40% 4518.44 -1.54% 0.439% -1.98%
8/8/2023 153.841293 -0.72% 4489.72 -0.64% 0.441% -1.08%
8/15/2023 149.871582 -2.58% 4399.77 -2.00% 0.441% -2.44%
8/22/2023 151.85643 1.32% 4433.31 0.76% 0.442% 0.32%
8/29/2023 152.577301 0.47% 4515.77 1.86% 0.443% 1.42%
9/5/2023 152.814301 0.16% 4487.46 -0.63% 0.442% -1.07%
9/12/2023 152.123062 -0.45% 4453.53 -0.76% 0.443% -1.20%
9/19/2023 148.775467 -2.20% 4337.44 -2.61% 0.443% -3.05%
9/26/2023 143.373886 -3.63% 4288.39 -1.13% 0.444% -1.58%
10/3/2023 141.566772 -1.26% 4335.66 1.10% 0.446% 0.66%
10/10/2023 144.242874 1.89% 4373.63 0.88% 0.446% 0.43%
10/17/2023 146.29686 1.42% 4217.04 -3.58% 0.444% -4.02%
10/24/2023 148.323257 1.39% 4166.82 -1.19% 0.443% -1.63%
10/31/2023 149.992722 1.13% 4365.98 4.78% 0.442% 4.34%
11/7/2023 151.503189 1.01% 4411.55 1.04% 0.440% 0.60%
11/14/2023 149.326935 -1.44% 4547.38 3.08% 0.438% 2.64%
11/21/2023 150.290848 0.65% 4550.43 0.07% 0.439% -0.37%
11/28/2023 151.105698 0.54% 4569.78 0.43% 0.438% -0.01%
12/5/2023 144.904861 -4.10% 4622.44 1.15% 0.438% 0.71%
12/12/2023 145.252655 0.24% 4740.56 2.56% 0.438% 2.12%
12/19/2023 144.36824 -0.61% 4754.63 0.30% 0.437% -0.14%
12/26/2023 145.620331 0.87% 4769.83 0.32% 0.437% -0.12%
E[Ri] - rf Beta (β) - Weekly (5 years) 0.5178

-1%
0% Beta Weekly (5 years) for Procter & Gamble
3% 20%
5%
0% 15%
0%
1%
10%
-1%
f(x) = 0.517834981475433 x + 0.000372022915650523
1%
5%
2%
0%
0%
1% -15.00% -10.00% -5.00% 0.00% 5.00% 10.00% 15.00% 20.00%
1%
1% -5%
0%
-1% -10%
1%
0% -15%
1%
-1%
-3%
5%
2%
1%
-2%
3%
1%
0%
1%
-3%
2%
3%
-1%
1%
1%
-2%
3%
1%
-1%
-2%
-1%
4%
-4%
0%
2%
 -1%
2%
2%
0%
-1%
0%
-2%
2%
1%
-1%
0%
1%
0%
-2%
-3%
-3%
-7%
-10%
18%
2%
-2%
4%
-3%
-1%
0%
1%
-3%
4%
2%
-2%
1%
0%
3%
2%
1%
1%
5%
2%
1%
2%
0%
0%
0%
-1%
1%
1%
4%
-2%
 0%
-1%
0%
3%
-3%
0%
-1%
-1%
1%
1%
-1%
0%
-2%
-2%
-2%
0%
-1%
-1%
-2%
2%
1%
1%
6%
-1%
0%
0%
-4%
4%
2%
0%
0%
-2%
1%
-1%
-1%
2%
0%
1%
2%
0%
2%
0%
2%
0%
-1%
1%
1%
-2%
-1%
-2%
3%
0%
-1%
2%
2%
2%
0%
1%
2%
4%
0%
3%
1%
-1%
0%
1%
0%
0%
-2%
2%
-3%
-2%
-5%
4%
2%
0%
3%
-2%
3%
-2%
-2%
0%
-7%
2%
-2%
-5%
-4%
8%
2%
0%
-2%
0%
0%
1%
2%
0%
-5%
-3%
3%
-2%
-2%
-6%
-4%
3%
1%
5%
1%
3%
2%
1%
1%
2%
-2%
1%
-1%
0%
-1%
-7%
0%
0%
-1%
0%
-1%
0%
-2%
5%
0%
2%
1%
0%
3%
0%
-1%
0%
-5%
-3%
0%
-1%
2%
-1%
2%
-3%
0%
3%
 2%
0%
-1%
-3%
1%
0%
0%
-1%
-3%
-4%
-2%
1%
1%
1%
1%
1%
-2%
0%
0%
-5%
0%
-1%
0%
% 15.00% 20.00%