Date Open High Low Close Adj Close Volume

10/19/2020 48.810001 49.490002 48.48 48.630001 47.095905 1729200

10/20/2020 48.91 48.990002 47.599998 47.669998 46.166187 2185100
10/21/2020 47.380001 48.080002 47.349998 47.75 46.24366 1665000
10/22/2020 47.689999 48.060001 47.41 47.91 46.398613 1486200
10/23/2020 48.220001 48.84 47.98 48.549999 47.018425 1474700
10/26/2020 48.470001 48.560001 47.720001 48.290001 46.766628 2015400
10/27/2020 48.240002 48.98 47.970001 48.240002 46.718208 1677400
10/28/2020 47.900002 48.240002 47.02 47.07 45.585117 1913500
10/29/2020 47.099998 47.400002 46.459999 46.77 45.294579 1994000
10/30/2020 46.740002 47.209999 46.349998 46.669998 45.197731 1458400
11/2/2020 47.09 47.720001 47.060001 47.68 46.175877 2348800
11/3/2020 47.880001 48.700001 47.619999 47.889999 46.379246 1090000
11/4/2020 48.169998 48.580002 47.549999 47.689999 46.185555 1149500
11/5/2020 48.150002 48.389999 47.700001 48.060001 46.543888 1394900
11/6/2020 48.07 48.73 47.720001 47.990002 46.476093 1104700
11/9/2020 47.639999 48.080002 46.099998 46.119999 44.665081 3747200
11/10/2020 46.119999 47.290001 45.509998 47.290001 45.798176 2253200
11/11/2020 47.52 48.360001 47.5 48.290001 46.766628 1882900
11/12/2020 48.41 48.57 47.810001 48.529999 46.999058 1177300
11/13/2020 48.66 49.32 48.439999 49.189999 47.638241 1507700
11/16/2020 48.970001 49.970001 48.82 49.900002 48.32584 2668100
11/17/2020 49.509998 49.889999 49.119999 49.380001 47.822247 1841500
11/18/2020 49.490002 49.950001 49.009998 49.040001 47.492966 2543400
11/19/2020 48.869999 49.349998 48.549999 49.32 47.764137 966000
11/20/2020 49.419998 49.77 48.720001 48.98 47.43486 1423500
11/23/2020 48.869999 49.43 48.720001 49.110001 47.560764 1702200
11/24/2020 49.360001 49.57 49.060001 49.369999 47.812557 1703900
11/25/2020 49.68 49.849998 48.84 48.919998 47.376755 1466800
11/27/2020 49.189999 49.41 48.700001 48.98 47.43486 434100
11/30/2020 49.02 50.049999 48.790001 50.02 48.442055 2449500
12/1/2020 49.98 50.330002 49.700001 50.25 48.664799 1910200
12/2/2020 50.299999 50.77 48.459999 49.07 47.522022 2324100
12/3/2020 49.009998 49.41 48.509998 48.740002 47.202435 1793100
12/4/2020 48.619999 48.869999 48.459999 48.5 46.970005 1635300
12/7/2020 48.650002 48.799999 48.130001 48.310001 46.786003 2670400
12/8/2020 48.389999 48.540001 47.59 48.259998 46.737576 2952200
12/9/2020 47.880001 48.16 46.619999 47.279999 45.78849 5747100
12/10/2020 47.209999 47.580002 46.880001 47.310001 45.817547 2810300
12/11/2020 47.189999 47.5 47.009998 47.209999 45.720699 2138800
12/14/2020 47.330002 47.790001 46.619999 46.709999 45.236473 2238900
12/15/2020 46.82 47 46.439999 46.82 45.343002 1665800
12/16/2020 46.810001 47.369999 46.810001 47.110001 45.623852 1774100
12/17/2020 47.360001 47.889999 47.080002 47.779999 46.272713 1777900
12/18/2020 47.77 47.950001 47.369999 47.57 46.069347 4015300
12/21/2020 47.48 48.389999 46.950001 48.32 46.795681 3087900
12/22/2020 48.380001 48.52 47.540001 47.759998 46.253349 2198300
12/23/2020 48 48.34 47.810001 48.110001 46.592308 957000
12/24/2020 48 48.66 48 48.549999 47.018425 673900
12/28/2020 48.549999 48.779999 48.07 48.43 46.902214 993400
12/29/2020 48.459999 48.830002 48.330002 48.419998 46.892525 1135600
12/30/2020 48.369999 48.580002 47.860001 48.02 46.505146 1106100
12/31/2020 48 48.400002 47.740002 48.349998 46.824734 869300
1/4/2021 48.200001 48.669998 47.860001 48.529999 46.999058 2134000
1/5/2021 48.130001 48.98 48.130001 48.900002 47.357388 2479500
1/6/2021 48.880001 49.279999 47.509998 47.91 46.398613 3058800
1/7/2021 47.5 47.93 47.119999 47.220001 46.086296 2339800
1/8/2021 47.310001 47.389999 46.360001 46.860001 45.734943 3143400
1/11/2021 46.860001 47.07 45.84 46.029999 44.92487 1990500
1/12/2021 46 46.130001 45.080002 45.490002 44.397835 3208900
1/13/2021 45.48 45.759998 44.849998 45.43 44.339275 3058400
1/14/2021 45.709999 46.18 45.119999 45.869999 44.768707 2588100
1/15/2021 45.720001 46.48 45.529999 46.419998 45.305504 3477100
1/19/2021 46.59 46.779999 46.220001 46.380001 45.266464 2570600
1/20/2021 46.240002 46.299999 45.580002 46.040001 44.934631 2519800
1/21/2021 45.970001 46.630001 45.919998 46.619999 45.500702 1808500
1/22/2021 46.650002 46.84 45.880001 46.580002 45.461666 1770600
1/25/2021 46.580002 48.970001 46.419998 48 46.847572 4226700
1/26/2021 47.91 50.040001 47.639999 49.950001 48.750755 3477800
1/27/2021 50.119999 53.77 49.970001 52.709999 51.444489 5732300
1/28/2021 52 53.5 48.029999 48.75 47.579567 6513500
1/29/2021 48.84 50.099998 47.689999 48.110001 46.954933 4264500
2/1/2021 48.040001 48.310001 47.43 48.029999 46.87685 2367400
2/2/2021 48.07 48.07 47.09 47.259998 46.12534 2439500
2/3/2021 47.150002 47.279999 46.259998 47.119999 45.988697 1567000
2/4/2021 47.080002 47.400002 46.66 46.93 45.803261 2046500
2/5/2021 46.98 47.740002 46.709999 47.5 46.359577 1290100
2/8/2021 47.59 47.709999 46.639999 47.119999 45.988697 1957000
2/9/2021 47.310001 47.330002 46.529999 47 45.871578 1480100
2/10/2021 47.290001 47.91 47.099998 47.549999 46.408375 1706400
2/11/2021 47.549999 47.560001 46.810001 46.970001 45.8423 1299800
2/12/2021 46.970001 47 46.34 46.75 45.627579 1694900
2/16/2021 46.700001 46.880001 46.049999 46.110001 45.002949 1982000
2/17/2021 46.189999 46.540001 45.91 46.380001 45.266464 1953100
2/18/2021 46.380001 47.75 46.139999 47.139999 46.008217 1992700
2/19/2021 47.110001 47.16 46.259998 46.32 45.207905 1774600
2/22/2021 46.380001 46.630001 45.490002 46.130001 45.022469 2342600
2/23/2021 46.380001 46.889999 46.049999 46.330002 45.21767 1747800
2/24/2021 46.290001 46.529999 45.959999 46.240002 45.129829 1320400
2/25/2021 46.099998 46.93 45.540001 45.650002 44.553993 1946500
2/26/2021 45.740002 46.139999 45.330002 45.48 44.388073 2432800
3/1/2021 45.490002 46.189999 45.299999 45.52 44.427113 1637300
3/2/2021 45.540001 45.880001 45.09 45.619999 44.524715 1983700
3/3/2021 45.5 45.950001 45.139999 45.810001 44.710155 2009100
3/4/2021 46.049999 46.349998 45.580002 45.799999 44.700394 1708000
3/5/2021 45.93 46.779999 45.720001 46.59 45.47142 2149500
3/8/2021 46.799999 47.939999 46.43 47.25 46.115574 3157500
3/9/2021 47.110001 47.52 46.860001 46.93 45.803261 2127900
3/10/2021 45.509998 48.66 44.900002 47.880001 46.73045 6788100
3/11/2021 47.700001 48.110001 46.849998 47.439999 46.301014 2222300
3/12/2021 47.740002 47.990002 47.490002 47.959999 46.808529 2259600
3/15/2021 48.200001 48.450001 47.419998 47.599998 46.457176 1770300
3/16/2021 47.689999 49.060001 47.639999 48.900002 47.725964 2174200
3/17/2021 49 49.189999 48.09 48.959999 47.784523 2803900
3/18/2021 48.700001 49.709999 48.700001 49.52 48.331078 1923200
3/19/2021 49.639999 50.07 49.389999 49.790001 48.594597 3443800
3/22/2021 49.599998 51.029999 49.389999 51.02 49.795063 1921300
3/23/2021 51.240002 51.330002 50.48 50.630001 49.414425 1670900
3/24/2021 49.939999 49.939999 48.66 48.77 47.599087 2535800
3/25/2021 49.099998 49.689999 48.59 49.369999 48.184677 1740700
3/26/2021 49.490002 50.939999 49.09 50.869999 49.648666 3137600
3/29/2021 50.950001 52.23 50.939999 51.959999 50.712498 2918500
3/30/2021 51.959999 52.18 51.23 51.380001 50.146423 2733000
3/31/2021 51.150002 51.419998 50.119999 50.27 49.063072 2415400
4/1/2021 50.16 50.439999 49.029999 49.970001 48.770271 2994700
4/5/2021 50.099998 51.009998 49.77 50.09 48.887394 2688500
4/6/2021 50.080002 50.48 49.59 50.09 48.887394 2575000
4/7/2021 49.75 49.939999 48.939999 49.220001 48.395763 2376600
4/8/2021 49.060001 49.290001 48.540001 48.75 47.933636 2176400
4/9/2021 48.650002 48.91 47.610001 48.07 47.265022 1661600
4/12/2021 48.189999 48.900002 48.099998 48.830002 48.012299 1732400
4/13/2021 48.900002 49.209999 48.509998 48.860001 48.041794 2345100
4/14/2021 48.849998 48.93 48.099998 48.439999 47.628826 1477000
4/15/2021 48.48 49.16 48.48 48.880001 48.061459 1688700
4/16/2021 49.09 49.669998 48.830002 49.400002 48.57275 1479000
4/19/2021 49.220001 49.82 49.150002 49.66 48.8284 1361900
4/20/2021 49.68 50.52 49.580002 50.139999 49.300358 2185800
4/21/2021 50.470001 50.830002 50.240002 50.549999 49.703491 1337700
4/22/2021 50.360001 50.360001 49.529999 49.529999 48.700573 1707300
4/23/2021 49.259998 49.48 48.540001 48.77 47.9533 1938500
4/26/2021 48.82 48.869999 47.799999 47.919998 47.117531 3295200
4/27/2021 47.849998 48.09 47.439999 48.02 47.215858 2488200
4/28/2021 48.189999 48.439999 47.450001 47.57 46.773396 1971200
4/29/2021 47.549999 48.18 47.529999 48.02 47.215858 1581700
4/30/2021 48.150002 48.150002 47.619999 47.75 46.950378 1893600
5/3/2021 47.77 48.66 47.619999 48.400002 47.589497 1786800
5/4/2021 48.490002 48.630001 47.950001 48.25 47.442009 1535200
5/5/2021 48.150002 48.98 47.900002 48.849998 48.03196 2311300
5/6/2021 49.259998 49.959999 49.139999 49.82 48.985718 2397200
5/7/2021 49.740002 49.790001 48.880001 49.549999 48.720238 2070200
5/10/2021 49.459999 50.52 49.459999 50.150002 49.310192 1769600
5/11/2021 50.389999 50.48 49.689999 50.029999 49.1922 2103000
5/12/2021 50.060001 50.060001 49.169998 49.200001 48.376102 2162500
5/13/2021 48.990002 49.98 48.790001 49.560001 48.730076 1904300
5/14/2021 49.66 50.080002 49.259998 49.27 48.444927 1160900
5/17/2021 49.150002 49.73 48.75 49.360001 48.533421 2350500
5/18/2021 49.23 49.5 48.740002 48.810001 47.992634 2326500
5/19/2021 48.900002 48.98 48.060001 48.330002 47.520672 2103900
5/20/2021 48.32 49.34 48.169998 48.860001 48.041794 2955600
5/21/2021 48.970001 49.610001 48.77 48.869999 48.051624 2653900
5/24/2021 48.400002 48.91 48.369999 48.639999 47.825478 1366800
5/25/2021 48.650002 48.650002 47.799999 48.41 47.599327 1772000
5/26/2021 48.299999 48.59 48.23 48.360001 47.550167 1388000
5/27/2021 48.43 48.700001 47.810001 47.82 47.019211 2532400
5/28/2021 47.93 48.790001 47.889999 48.669998 47.854973 2086600
6/1/2021 48.82 49.110001 48.619999 48.869999 48.051624 1432800
6/2/2021 49.029999 49.66 48.560001 49.66 48.8284 1760300
6/3/2021 49.650002 50 48.82 49.419998 48.592415 1964100
6/4/2021 49.380001 49.759998 49.099998 49.68 48.848061 1315600
6/7/2021 49.630001 49.77 49.099998 49.459999 48.631744 1342400
6/8/2021 49.580002 49.650002 48.779999 49.119999 48.297436 2601200
6/9/2021 44.950001 47.080002 44.740002 45.919998 45.151024 12374500
6/10/2021 45.759998 46.439999 45.400002 45.720001 44.954376 4541800
6/11/2021 45.799999 46.150002 45.669998 46.110001 45.337845 3357100
6/14/2021 46 46.029999 45.41 45.82 45.0527 2739200
6/15/2021 45.950001 46.029999 45.18 45.369999 44.610233 3172000
6/16/2021 45.529999 45.610001 45.200001 45.52 44.757729 3054500
6/17/2021 45.619999 45.959999 45.16 45.689999 44.924877 3803700
6/18/2021 45.529999 45.610001 45.16 45.27 44.511909 4264200
6/21/2021 45.349998 45.66 45.169998 45.549999 44.78722 2224300
6/22/2021 45.650002 46.009998 45.349998 45.59 44.826553 2237200
6/23/2021 45.450001 45.59 45.200001 45.220001 44.462749 1868600
6/24/2021 45.150002 45.529999 44.77 45.200001 44.443085 2983000
6/25/2021 45.209999 45.869999 45.099998 45.759998 44.993706 3952700
6/28/2021 45.759998 45.970001 45.619999 45.860001 45.092033 1580500
6/29/2021 45.889999 46.040001 45.610001 45.630001 44.865883 1380500
6/30/2021 45.68 45.91 45.389999 45.59 44.826553 2904100
7/1/2021 45.509998 45.959999 45.459999 45.720001 44.954376 1683700
7/2/2021 45.860001 45.970001 45.549999 45.66 44.895382 1832400
7/6/2021 45.610001 45.66 45.27 45.540001 44.77739 1738300
7/7/2021 45.41 46.200001 45.41 46.080002 45.308346 4122700
7/8/2021 46.049999 46.68 45.669998 45.860001 45.092033 3408500
7/9/2021 45.849998 46.07 45.52 45.639999 44.875713 2078700
7/12/2021 45.509998 45.709999 45.369999 45.549999 44.78722 2465500
7/13/2021 45.099998 45.360001 44.529999 44.709999 44.321308 3267700
7/14/2021 44.650002 44.669998 43.82 44.369999 43.984261 2971300
7/15/2021 44.240002 45.119999 44.240002 45.060001 44.668266 2156700
7/16/2021 45.18 45.59 45.130001 45.529999 45.134178 2197100
7/19/2021 45.549999 46.189999 45.099998 45.91 45.510876 2804100
7/20/2021 46.110001 46.490002 45.209999 45.279999 44.886353 2971000
7/21/2021 45.259998 45.41 44.540001 44.59 44.202351 2843300
7/22/2021 44.419998 44.52 43.98 44.27 43.885132 3165600
7/23/2021 44.369999 44.689999 44.119999 44.57 44.182526 1828500
7/26/2021 44.689999 44.799999 44.41 44.509998 44.123043 1612300
7/27/2021 44.740002 45.09 44.48 44.689999 44.301479 2274900
7/28/2021 44.560001 44.720001 43.82 44.099998 43.71661 2038200
7/29/2021 44.099998 44.400002 43.91 43.939999 43.557999 1610700
7/30/2021 43.990002 44.310001 43.709999 43.720001 43.339916 3388000
8/2/2021 43.720001 43.75 43.259998 43.310001 42.933479 3087000
8/3/2021 43.189999 43.77 43.009998 43.349998 42.973129 2011700
8/4/2021 43.220001 43.290001 42.360001 42.450001 42.080956 2545600
8/5/2021 42.5 42.57 42.18 42.23 41.862865 1817300
8/6/2021 42.200001 42.59 42.110001 42.299999 41.932259 2600300
8/9/2021 42.419998 42.610001 42.25 42.59 42.219738 1781500
8/10/2021 42.459999 42.630001 42.290001 42.509998 42.14043 2165000
8/11/2021 42.610001 43.139999 42.43 42.830002 42.457653 2074400
8/12/2021 42.849998 43.02 42.5 42.59 42.219738 1684900
8/13/2021 42.779999 43.240002 42.720001 43.18 42.804607 1417900
8/16/2021 43.290001 44.040001 43.200001 43.439999 43.062347 2461200
8/17/2021 43.490002 44.200001 43.490002 43.900002 43.518353 4285700
8/18/2021 43.84 43.889999 42.75 42.779999 42.408085 2054400
8/19/2021 42.84 43.419998 42.84 43.200001 42.824436 2308000
8/20/2021 43.279999 43.790001 42.970001 43.279999 42.90374 4781500
8/23/2021 43.25 43.25 42.48 42.52 42.150349 3213100
8/24/2021 42.610001 42.619999 41.93 42.02 41.654694 3436800
 8/25/2021 41.279999 41.700001 40.970001 41.110001 40.752605 4862500
8/26/2021 40.799999 41.060001 40.310001 40.43 40.078518 4937900
8/27/2021 40.25 41.52 40.049999 41.400002 41.040085 3940200
8/30/2021 41.23 41.490002 40.900002 40.959999 40.603909 2647400
8/31/2021 40.91 41.860001 40.59 41.73 41.367214 5239600
9/1/2021 42.669998 43.400002 42.040001 42.59 42.219738 4993600
9/2/2021 42.419998 43.240002 42.330002 42.810001 42.437828 4880300
9/3/2021 42.849998 43.439999 42.73 43.049999 42.675739 2893400
9/7/2021 43.040001 43.380001 42.650002 42.880001 42.507217 3510800
9/8/2021 43.110001 43.77 42.82 43.02 42.646 3398900
9/9/2021 43.049999 43.169998 42.669998 42.799999 42.42791 2576200
9/10/2021 42.970001 43.259998 42.450001 43.150002 42.774872 2283700
9/13/2021 43.34 44.299999 43.32 43.830002 43.448959 3261900
9/14/2021 43.830002 43.98 43.07 43.360001 42.983044 2845500
9/15/2021 43.5 44.139999 43.360001 44 43.617481 3120400
9/16/2021 44.060001 44.279999 43.259998 43.52 43.141655 3001600
9/17/2021 43.400002 43.700001 43.080002 43.189999 42.814522 9252200
9/20/2021 42.720001 43.099998 42.349998 42.599998 42.229649 3753900
9/21/2021 42.599998 42.860001 42.02 42.220001 41.852955 1985400
9/22/2021 42.560001 42.59 41.759998 42.360001 41.991737 2552500
9/23/2021 42.360001 42.689999 42.240002 42.279999 41.912434 1467700
9/24/2021 42.360001 42.73 42.27 42.43 42.061131 1229800
9/27/2021 42.52 42.919998 42.139999 42.259998 41.892605 2058100
9/28/2021 42.360001 42.549999 41.779999 42.060001 41.694347 2067400
9/29/2021 42.049999 43 42.009998 42.849998 42.477478 1914200
9/30/2021 42.869999 42.970001 41.799999 41.810001 41.446522 2791100
10/1/2021 41.860001 41.919998 41.369999 41.529999 41.168953 2116800
10/4/2021 41.459999 42.189999 41.459999 42.110001 41.743912 2477600
10/5/2021 41.91 42.709999 41.849998 42.560001 42.189999 3839100
10/6/2021 42.259998 42.52 41.709999 42.5 42.5 1997300
10/7/2021 42.5 42.73 42.040001 42.200001 42.200001 2477000
10/8/2021 42.169998 42.57 42.09 42.209999 42.209999 1578200
10/11/2021 42.27 42.5 41.82 41.869999 41.869999 1525900
10/12/2021 41.919998 42.16 41.59 41.759998 41.759998 2252500
10/13/2021 41.740002 41.810001 41.099998 41.509998 41.509998 2046300
10/14/2021 41.52 41.700001 41.259998 41.490002 41.490002 1940600
10/15/2021 41.509998 41.68 40.919998 41.16 41.16 2022900
10/18/2021 41.060001 41.299999 40.57 40.860001 40.860001 2183300
10/19/2021 40.900002 40.970001 40.32 40.669998 40.669998 1284694
Date Open High Low Close Adj Close Volume
10/19/2020 43.349998 43.389999 42.810001 42.900002 41.417198 22793600
10/20/2020 43.369999 44.080002 43.34 43.52 42.01577 21255900
10/21/2020 43.459999 43.73 42.900002 43.009998 41.523392 19816300
10/22/2020 42.889999 43.990002 42.66 43.950001 42.430904 21341200
10/23/2020 44.209999 44.57 43.669998 43.950001 42.430904 18486500
10/26/2020 43.360001 43.400002 42.810001 43.259998 41.764751 24928100
10/27/2020 43.040001 43.040001 41.869999 41.880001 40.432453 24251700
10/28/2020 40.970001 41.59 40.740002 41.130001 39.708378 27485000
10/29/2020 41.130001 42.150002 40.709999 41.66 40.220055 23351000
10/30/2020 41.029999 41.540001 40.490002 41.419998 40.483955 26962800
11/2/2020 41.860001 42.669998 41.200001 42.209999 41.256104 24310800
11/3/2020 43.299999 44.02 43.060001 43.529999 42.546272 29985200
11/4/2020 42.529999 43.41 41.900002 42.080002 41.129044 25956400
11/5/2020 42.34 43.580002 42.18 43.07 42.096668 24945100
11/6/2020 43.509998 43.610001 42.5 42.709999 41.744801 17705200
11/9/2020 46.869999 48.779999 46.259998 47.639999 46.563389 56895200
11/10/2020 48.310001 48.75 47.450001 47.650002 46.573166 33275800
11/11/2020 47.900002 49.290001 47.68 48.93 47.824238 29719600
11/12/2020 47.970001 48.41 47.709999 48.279999 47.188927 28457400
11/13/2020 48.650002 49.07 48.400002 48.66 47.560337 18632500
11/16/2020 50.41 51.02 49.860001 50.400002 49.261021 26699400
11/17/2020 49.84 50.93 49.48 50.73 49.583561 18970000
11/18/2020 51.09 52.650002 51.009998 51.049999 49.896324 25824000
11/19/2020 51.599998 52.32 50.950001 52.139999 50.961693 20262400
11/20/2020 51.830002 52.110001 51.189999 51.650002 50.482769 15471100
11/23/2020 52.509998 53.630001 52.290001 53.299999 52.095478 28923200
11/24/2020 54.48 57.139999 54.48 57.060001 55.770512 32890900
11/25/2020 56.27 57.16 55.330002 57.060001 55.770512 28250500
11/27/2020 57 57.240002 56.119999 56.669998 55.389324 14267100
11/30/2020 56.139999 56.540001 55 55.07 53.825478 23359300
12/1/2020 56.549999 56.740002 55.400002 55.470001 54.216442 23497900
12/2/2020 55.360001 57.419998 55.25 57.200001 55.907345 26796800
12/3/2020 57.380001 57.450001 56.200001 56.580002 55.301357 18776100
12/4/2020 57.560001 58.82 57.310001 58.619999 57.295254 24696000
12/7/2020 58.150002 58.610001 57.279999 58.130001 56.81633 21280900
12/8/2020 57.48 58.400002 57.360001 58.360001 57.04113 15511700
12/9/2020 59.16 59.549999 58.299999 58.950001 57.617798 27278200
12/10/2020 58.040001 60.790001 58.009998 60.5 59.132767 25866600
12/11/2020 59.799999 59.810001 58.18 58.93 57.598251 20960000
12/14/2020 60 60.259998 58.73 58.740002 57.412544 19688300
12/15/2020 58.740002 59.860001 58.57 59.669998 58.321526 16044400
12/16/2020 60.07 60.139999 59.360001 59.75 58.399715 14988300
12/17/2020 60 60.290001 59.57 60.049999 58.69294 18229900
12/18/2020 60.299999 60.299999 58.709999 59.060001 57.725311 28712700
12/21/2020 60.349998 61.82 59.810001 61.23 59.846272 31906100
12/22/2020 61.099998 61.139999 59.16 59.259998 57.920792 17851600
12/23/2020 60 61.310001 59.790001 60.779999 59.406441 16579100
12/24/2020 60.93 61.09 59.880001 60.57 59.201183 6824400
12/28/2020 60.619999 61.93 60.490002 61.130001 59.748531 14414600
12/29/2020 61.150002 61.400002 60.549999 60.91 59.533504 10800400
12/30/2020 60.91 61.27 60.669998 60.860001 59.484634 10770700
12/31/2020 60.669998 61.849998 60.529999 61.66 60.266552 12500700
1/4/2021 61.59 61.709999 59.73 60.139999 58.780903 21286200
1/5/2021 60.349998 62 60.02 61.700001 60.305653 20213100
1/6/2021 64.489998 66.599998 63.950001 65.25 63.775425 38106600
1/7/2021 67.07 68.099998 66.010002 66.019997 64.528023 24161000
1/8/2021 66.209999 66.209999 64.339996 65.370003 63.892719 20747800
1/11/2021 64.580002 66.620003 64.330002 66.440002 64.938538 20454000
1/12/2021 67.489998 67.739998 66.239998 66.669998 65.16333 20162800
1/13/2021 67 67.220001 65.989998 66.860001 65.349045 18541900
1/14/2021 67.519997 69.43 67.169998 69.010002 67.450455 29108900
1/15/2021 67.370003 67.650002 64.089996 64.230003 62.778477 38295300
1/19/2021 65.199997 65.25 62.91 63.689999 62.250675 27022400
1/20/2021 63.75 63.82 62.84 63.25 61.820618 17448900
1/21/2021 63.209999 63.34 61.740002 61.869999 60.471806 19394600
1/22/2021 60.939999 61.830002 60.189999 61.330002 59.944016 24740400
1/25/2021 60.669998 60.77 59.169998 60.560001 59.191414 25754100
1/26/2021 61.200001 61.240002 60.09 60.91 59.533504 18760900
1/27/2021 59.900002 60 58.529999 59.400002 58.057632 24657200
1/28/2021 60.150002 61.060001 59.630001 60.34 58.976383 19986200
1/29/2021 59.959999 60.200001 57.689999 57.990002 57.16264 27078300
2/1/2021 58.66 58.669998 57.400002 58.43 57.596359 16073000
2/2/2021 59.599998 60.25 59.299999 59.580002 58.729954 18693400
2/3/2021 59.41 61.150002 59.32 61.099998 60.228268 18730600
2/4/2021 61.57 62.630001 61.419998 62.41 61.519573 16612900
2/5/2021 62.990002 63.080002 62.07 62.580002 61.687153 13493800
2/8/2021 63.09 63.709999 62.849998 63.650002 62.741886 15055400
2/9/2021 63.700001 63.869999 62.52 63.119999 62.219444 12336900
2/10/2021 63.48 63.990002 62.98 63.619999 62.712311 12680700
2/11/2021 63.599998 63.869999 61.93 63.200001 62.298306 12108300
2/12/2021 62.919998 64.019997 62.889999 63.630001 62.722172 12174600
2/16/2021 64.919998 65.07 63.84 64.120003 63.205181 19065400
2/17/2021 63.799999 64.910004 63.450001 64.760002 63.836052 20279600
2/18/2021 64.300003 64.550003 63.09 63.48 62.574306 14833200
2/19/2021 64.160004 65.989998 64.050003 65.779999 64.841492 20456200
2/22/2021 65.400002 66.900002 65.290001 65.519997 64.585197 23120700
2/23/2021 65.589996 66.919998 64.860001 66.739998 65.787796 26712100
2/24/2021 67.169998 68.68 67 68.599998 67.621254 20752900
2/25/2021 69.040001 69.379997 66.889999 67.410004 66.448242 25206100
2/26/2021 66.779999 67.599998 65.540001 65.879997 64.940071 24182200
3/1/2021 68.489998 69.989998 67.980003 69.540001 68.547852 28054600
3/2/2021 69.190002 69.989998 68.849998 68.910004 67.926842 19200600
3/3/2021 69.489998 71.489998 69.300003 70.379997 69.375862 25157600
3/4/2021 70.18 71.779999 67.889999 69.809998 68.813995 28518400
3/5/2021 70.839996 71.269997 68.440002 70.230003 69.228012 25406800
3/8/2021 71.07 72.839996 70.860001 72.220001 71.189621 27351100
3/9/2021 70.910004 72.489998 70.040001 70.989998 69.977158 24194900
3/10/2021 71.290001 73.879997 71.199997 73.75 72.697784 21331100
3/11/2021 73.480003 74.279999 72.550003 73.309998 72.264061 17499200
3/12/2021 74.419998 75.25 74.099998 75.18 74.107384 17210600
3/15/2021 75.510002 75.589996 73.279999 74.220001 73.161079 18918100
3/16/2021 73.519997 73.629997 72.32 73.330002 72.283775 15834800
3/17/2021 73.93 74.339996 72.739998 73.599998 72.549927 19337500
3/18/2021 74.43 76.129997 73.449997 73.839996 72.786499 23857900
3/19/2021 73.199997 73.580002 71.519997 73.010002 71.968346 24079400
3/22/2021 72.290001 72.599998 71.639999 71.959999 70.933319 15040000
3/23/2021 71.300003 72.639999 70.510002 70.910004 69.898308 16238700
3/24/2021 71.690002 72.480003 70.059998 70.080002 69.080147 17089600
3/25/2021 69.830002 71.919998 69.150002 71.720001 70.696747 18357300
3/26/2021 72.57 73.239998 72 73.019997 71.978195 15716600
3/29/2021 71.550003 72.150002 70.370003 71.580002 70.558746 17822300
3/30/2021 72 73.220001 72 72.959999 71.91906 15615900
3/31/2021 72.709999 73.830002 72.459999 72.75 71.712051 15224800
4/1/2021 72.220001 73.290001 72.220001 73.139999 72.096489 15251300
4/5/2021 74.07 74.339996 72.440002 72.75 71.712051 16128400
4/6/2021 72.360001 73.07 72.050003 72.599998 71.564186 12908400
4/7/2021 72.919998 73.120003 71.949997 72.690002 71.652908 14081400
4/8/2021 72.150002 72.529999 71.080002 72.330002 71.29805 13677100
4/9/2021 72.809998 73.010002 72.010002 72.419998 71.386757 14586400
4/12/2021 72.620003 72.800003 72.139999 72.690002 71.652908 12002400
4/13/2021 72.300003 72.419998 71.07 72.059998 71.031891 16150000
4/14/2021 71.739998 73.290001 71.379997 72.910004 71.869774 19476600
4/15/2021 74.449997 74.730003 71.760002 72.540001 71.505051 31333400
4/16/2021 73.32 73.57 71.690002 72.449997 71.416328 28478400
4/19/2021 72.709999 72.830002 71.949997 72.129997 71.100891 19964800
4/20/2021 71.550003 71.550003 69.269997 69.790001 68.794281 22013000
4/21/2021 69.129997 70.709999 68.410004 70.650002 69.642014 16334800
4/22/2021 70.43 70.75 69.669998 69.809998 68.813995 16037600
4/23/2021 69.839996 71.540001 69.510002 71.379997 70.361595 18876100
4/26/2021 71.730003 72.809998 71.610001 72.199997 71.169899 13098600
4/27/2021 72.5 73.099998 72.360001 72.989998 71.948624 13357500
4/28/2021 73.370003 73.639999 72.730003 72.910004 71.869774 14420400
4/29/2021 73.760002 74.019997 72.879997 73.839996 72.786499 20628400
4/30/2021 72.690002 72.739998 71.089996 71.239998 70.71199 23669300
5/3/2021 72.019997 72.440002 71.389999 71.709999 71.178505 16026100
5/4/2021 71.239998 72.400002 70.629997 72.330002 71.793915 23071400
5/5/2021 72.610001 73.809998 71.779999 73.709999 73.163681 19427200
5/6/2021 73.639999 74.940002 73.419998 74.779999 74.225754 19621800
5/7/2021 73.43 75.110001 73.220001 75.080002 74.523529 16937400
5/10/2021 75.360001 76.839996 75.110001 75.129997 74.573158 19628200
5/11/2021 74.5 75.57 73.910004 74.870003 74.315086 21534800
5/12/2021 75.940002 76.400002 73.900002 74.230003 73.679832 19791300
5/13/2021 73.879997 75.879997 73.800003 75.290001 74.731972 18622300
5/14/2021 75.68 76.769997 75.660004 76.559998 75.992554 14122700
5/17/2021 76.330002 77.470001 76.099998 77.419998 76.846184 14676300
5/18/2021 77.379997 77.690002 76.57 76.620003 76.052116 13729600
5/19/2021 75.620003 76.650002 74.720001 76.459999 75.893303 23283600
5/20/2021 76.169998 76.639999 75.360001 76.199997 75.635223 15244300
5/21/2021 76.5 77.809998 76.410004 77.650002 77.074478 18544500
5/24/2021 77.830002 78.360001 77.470001 78.029999 77.45166 16750200
5/25/2021 78.199997 79.279999 77.190002 77.279999 76.707222 20015800
5/26/2021 77.209999 77.900002 76.68 77.519997 76.945442 15243400
5/27/2021 78.519997 79.110001 77.949997 78.760002 78.176254 17467000
5/28/2021 78.660004 78.970001 77.910004 78.709999 78.126625 14392800
6/1/2021 79.489998 80.089996 79.339996 79.760002 79.168846 15450500
6/2/2021 80.099998 80.290001 79.379997 79.860001 79.268105 15285600
6/3/2021 79.709999 80.290001 79.419998 79.629997 79.039803 22255800
6/4/2021 79.690002 79.870003 78.809998 79.489998 78.900841 13807000
6/7/2021 79.620003 79.650002 79.019997 79.309998 78.722176 12670100
6/8/2021 78.300003 79.419998 77.709999 79.080002 78.493881 15399100
6/9/2021 78.669998 78.779999 77.760002 78.139999 77.560844 13778400
6/10/2021 79.040001 79.290001 76.830002 76.889999 76.320114 15277400
6/11/2021 77 77.190002 76.099998 76.480003 75.913155 18043500
6/14/2021 76.610001 76.769997 74.669998 75.160004 74.602936 18304400
6/15/2021 75.050003 75.339996 73.25 73.82 73.272865 25191700
6/16/2021 72.75 73 70.150002 71.459999 70.930359 53319800
6/17/2021 72.580002 72.610001 68.160004 68.860001 68.349632 48523000
6/18/2021 68.480003 68.75 67.129997 67.610001 67.108894 44582900
6/21/2021 68.440002 69.089996 67.879997 68.449997 67.942665 30266600
6/22/2021 68.900002 69.410004 67.769997 68.959999 68.448891 21564600
6/23/2021 69.360001 70.050003 69.080002 69.650002 69.133774 19672700
6/24/2021 70.330002 71.669998 69.949997 71.32 70.791397 23900400
6/25/2021 71.449997 71.849998 69.860001 71.550003 71.019691 26727400
6/28/2021 71.32 71.669998 70.459999 71.510002 70.979988 17660900
6/29/2021 70.139999 71.599998 69.580002 69.68 69.163551 28696900
6/30/2021 69.68 70.809998 69.419998 70.75 70.225624 18502300
7/1/2021 71.080002 71.209999 70.449997 71.010002 70.483696 12584800
7/2/2021 71.010002 71.120003 70.110001 70.410004 69.888145 13222700
7/6/2021 70.110001 70.190002 67.860001 68.209999 67.704445 24672200
7/7/2021 67.709999 68.370003 67.260002 67.93 67.426521 19342700
7/8/2021 66.400002 67.139999 65.75 66.730003 66.23542 24763600
7/9/2021 68.110001 68.519997 67.639999 68.449997 67.942665 18872600
7/12/2021 67.669998 69.589996 67.300003 69.440002 68.925331 19600600
7/13/2021 69.080002 69.480003 68.019997 68.370003 67.863266 18962400
7/14/2021 69.989998 70.779999 67.449997 68.169998 67.664742 36287800
7/15/2021 67.540001 69.040001 67.440002 68.449997 67.942665 18897200
7/16/2021 68.709999 68.760002 66.419998 66.900002 66.40416 19289000
7/19/2021 65.459999 66.07 64.360001 65.080002 64.597649 33318600
7/20/2021 65.18 66.779999 64.779999 66.290001 65.798676 20577900
7/21/2021 67.010002 68.25 66.93 67.889999 67.386818 23393200
7/22/2021 67.75 67.790001 66.410004 66.93 66.433937 16524900
7/23/2021 67.5 67.760002 66.519997 66.709999 66.215561 13443300
7/26/2021 66.459999 67.839996 66.459999 67.769997 67.267708 16434000
7/27/2021 67.080002 68.400002 66.779999 67.980003 67.476158 17127700
7/28/2021 68.32 68.610001 67.489998 68.099998 67.595261 20275900
7/29/2021 68.709999 69.580002 68.410004 68.809998 68.299995 22261700
7/30/2021 67.919998 68.519997 67.239998 67.620003 67.620003 18074300
8/2/2021 67.949997 69.120003 67.639999 67.730003 67.730003 16616700
8/3/2021 68.25 69.089996 66.889999 68.879997 68.879997 21041500
8/4/2021 68.120003 69.25 67.93 68.519997 68.519997 14416300
8/5/2021 68.830002 69.769997 68.769997 69.690002 69.690002 14361600
8/6/2021 70.779999 71.5 70.580002 71.07 71.07 23906400
8/9/2021 70.940002 72 70.459999 71.519997 71.519997 15619800
8/10/2021 71.620003 73.339996 71.379997 72.980003 72.980003 17920100
8/11/2021 73.300003 74.339996 72.93 74.300003 74.300003 18676100
8/12/2021 74.330002 74.639999 73.629997 74.129997 74.129997 14181400
8/13/2021 74.199997 74.620003 72.919998 73.110001 73.110001 13360500
8/16/2021 72.410004 72.489998 70.989998 72.099998 72.099998 15532800
8/17/2021 71.339996 72.360001 70.68 71.620003 71.620003 14623000
8/18/2021 71.199997 72.260002 70.879997 71.120003 71.120003 13970600
8/19/2021 70.540001 70.739998 69.43 69.839996 69.839996 21047300
8/20/2021 69.709999 70.300003 69.209999 70.25 70.25 14024600
8/23/2021 70.760002 71.260002 70.559998 70.889999 70.889999 13079500
8/24/2021 71.139999 72.190002 71.029999 72.040001 72.040001 12669300
 8/25/2021 72.800003 73.900002 72.040001 73.18 73.18 17766600
8/26/2021 73.470001 73.900002 72.279999 72.440002 72.440002 14135600
8/27/2021 72.580002 73.370003 72.300003 72.989998 72.989998 13666900
8/30/2021 73 73.010002 71.220001 71.669998 71.669998 12687400
8/31/2021 71.75 72.5 71.330002 71.910004 71.910004 17285900
9/1/2021 72.360001 72.360001 71.209999 71.309998 71.309998 15114800
9/2/2021 71.360001 71.970001 70.919998 71.5 71.5 13533400
9/3/2021 71.620003 71.730003 70.650002 71.169998 71.169998 13683300
9/7/2021 71.360001 72.279999 70.709999 70.82 70.82 14663600
9/8/2021 70.870003 71.220001 69.879997 70.040001 70.040001 14861800
9/9/2021 69.970001 71.099998 69.910004 70.459999 70.459999 14212900
9/10/2021 70.93 70.989998 69.519997 69.57 69.57 15412100
9/13/2021 70.120003 70.660004 69.760002 70.519997 70.519997 16337300
9/14/2021 70.839996 71.379997 68.519997 68.779999 68.779999 26568900
9/15/2021 68.82 70.870003 68.620003 70.449997 70.449997 22392100
9/16/2021 71.029999 71.18 69.989998 70 70 19245400
9/17/2021 69.769997 70.580002 69.660004 69.959999 69.959999 30768300
9/20/2021 68.050003 68.169998 65.970001 67.300003 67.300003 36955400
9/21/2021 67.650002 67.739998 66.519997 66.940002 66.940002 21169900
9/22/2021 67.889999 69.169998 67.790001 68.239998 68.239998 21160200
9/23/2021 69.209999 71.389999 69 70.879997 70.879997 21451500
9/24/2021 70.709999 71.580002 70.709999 71.18 71.18 15788400
9/27/2021 71.849998 72.610001 71.75 72.260002 72.260002 19857500
9/28/2021 72.470001 73.279999 71.239998 71.370003 71.370003 20835000
9/29/2021 71.690002 71.82 70.980003 71.529999 71.529999 13683900
9/30/2021 71.629997 71.699997 69.949997 70.18 70.18 22090900
10/1/2021 70.440002 71.68 70.089996 71.18 71.18 23701900
10/4/2021 71.080002 72.980003 70.849998 71.290001 71.290001 18957200
10/5/2021 71.760002 72.93 71.330002 72.529999 72.529999 15587200
10/6/2021 71.919998 72.610001 71.019997 72.419998 72.419998 15997200
10/7/2021 73.010002 73.349998 72.050003 72.190002 72.190002 15349900
10/8/2021 71.849998 72.809998 71.510002 72.349998 72.349998 11956300
10/11/2021 72.699997 73.720001 71.610001 71.68 71.68 14985500
10/12/2021 71.540001 71.940002 70.440002 70.639999 70.639999 17593400
10/13/2021 70.550003 70.580002 68.739998 70.260002 70.260002 23451900
10/14/2021 71.07 71.269997 69.720001 70.800003 70.800003 24707900
10/15/2021 71.82 73.220001 71.510002 72.290001 72.290001 21876400
10/18/2021 72.07 72.550003 71.400002 71.610001 71.610001 15014900
10/19/2021 72.25 72.5 71.425003 71.470001 71.470001 9184337
Date Open High Low Close Adj Close Volume
10/19/2020 34.450001 36.549999 34.439999 35.5 35.5 33094400
10/20/2020 36.16 36.59 35.200001 36.060001 36.060001 22578100
10/21/2020 35.91 36.139999 35.209999 35.540001 35.540001 16092700
10/22/2020 35.900002 37.450001 35.650002 37.240002 37.240002 24747800
10/23/2020 37.099998 38.099998 36.52 38.009998 38.009998 20690300
10/26/2020 37.369999 37.400002 34.669998 35.34 35.34 25924500
10/27/2020 35.110001 35.650002 34.150002 34.169998 34.169998 17594200
10/28/2020 33.110001 33.66 32.16 32.599998 32.599998 21822900
10/29/2020 32.630001 33.75 32.43 33.57 33.57 17257400
10/30/2020 33.150002 34.02 32.830002 33.860001 33.860001 18783200
11/2/2020 34.080002 34.099998 32.950001 33.779999 33.779999 13901000
11/3/2020 34.32 34.68 33.759998 34.02 34.02 16309000
11/4/2020 34 34.25 32.959999 33.34 33.34 14812300
11/5/2020 33.700001 35.459999 33.57 35.349998 35.349998 16192100
11/6/2020 34.900002 35.150002 34.200001 34.68 34.68 13194100
11/9/2020 41.900002 44.060001 39.130001 41.32 41.32 60942600
11/10/2020 40.450001 41.630001 39.48 40.049999 40.049999 26596600
11/11/2020 40.07 40.16 38.189999 38.509998 38.509998 20044100
11/12/2020 37.450001 38.709999 36.560001 36.849998 36.849998 23503200
11/13/2020 37.240002 39.099998 37.080002 38.990002 38.990002 19977400
11/16/2020 42.18 42.779999 40.049999 41 41 28722700
11/17/2020 40 41.099998 39.580002 40.599998 40.599998 19661400
11/18/2020 41.490002 42.889999 41.049999 41.049999 41.049999 22482000
11/19/2020 41 41.439999 40.189999 40.939999 40.939999 18556300
11/20/2020 40.709999 40.970001 39.669998 39.900002 39.900002 15604700
11/23/2020 40.169998 41.18 40.049999 40.93 40.93 21730000
11/24/2020 42.709999 45 42.450001 44.959999 44.959999 29934600
11/25/2020 44.490002 45.91 43.650002 45.639999 45.639999 24250800
11/27/2020 46.200001 46.759998 45.139999 45.299999 45.299999 14103900
11/30/2020 46.470001 46.5 44.200001 45.049999 45.049999 23401500
12/1/2020 45.830002 46.57 45.23 45.32 45.32 18811700
12/2/2020 45.099998 46.73 44.52 46.73 46.73 17745700
12/3/2020 47.669998 50.970001 47.66 49.91 49.91 32545200
12/4/2020 50.490002 51.310001 48.77 49.240002 49.240002 26300600
12/7/2020 49.279999 50.349998 48.709999 49.200001 49.200001 22364600
12/8/2020 49.02 50.400002 48.720001 49.040001 49.040001 17797900
12/9/2020 49.84 50.09 46.73 48.02 48.02 23325100
12/10/2020 46.740002 49.709999 46.599998 49.639999 49.639999 19020500
12/11/2020 49.150002 49.889999 47.639999 48.360001 48.360001 14770600
12/14/2020 49.599998 49.650002 46.700001 46.720001 46.720001 15745000
12/15/2020 47.200001 47.560001 45.799999 47.459999 47.459999 16803400
12/16/2020 46.5 46.91 45.549999 46 46 17369500
12/17/2020 46.299999 46.400002 45.459999 45.880001 45.880001 13785000
12/18/2020 45.75 45.950001 44.560001 44.740002 44.740002 16333200
12/21/2020 43.349998 44.419998 42.630001 44.060001 44.060001 21879100
12/22/2020 44.650002 44.790001 42.43 42.970001 42.970001 16519200
12/23/2020 43.099998 44.689999 43.080002 44.110001 44.110001 15284700
12/24/2020 44.400002 44.419998 43.009998 43.259998 43.259998 7230600
12/28/2020 44.040001 44.630001 43.75 43.919998 43.919998 13693200
12/29/2020 44.450001 44.650002 43.549999 43.740002 43.740002 9927700
12/30/2020 43.639999 44.759998 43.459999 44.650002 44.650002 9473300
12/31/2020 44.41 44.560001 43.110001 43.25 43.25 12684000
1/4/2021 43.68 43.700001 41.43 41.630001 41.630001 14710200
1/5/2021 41.580002 43.599998 41.5 43.400002 43.400002 12294500
1/6/2021 43.599998 44.279999 42.860001 43.540001 43.540001 12318900
1/7/2021 43.799999 44.84 43.610001 43.619999 43.619999 9592900
1/8/2021 43.580002 44 43.02 43.290001 43.290001 9215300
1/11/2021 42.669998 43.259998 42.25 42.700001 42.700001 8973200
1/12/2021 42.810001 44.169998 42.459999 44.080002 44.080002 9053100
1/13/2021 44.169998 44.639999 43.439999 44.43 44.43 11390200
1/14/2021 45.32 46.799999 45.32 46.290001 46.290001 16310500
1/15/2021 45.849998 45.98 43.880001 43.889999 43.889999 13211500
1/19/2021 44.599998 44.900002 43.77 44.75 44.75 9706300
1/20/2021 45.040001 45.650002 44.41 45.18 45.18 11661300
1/21/2021 43.799999 43.98 41.720001 42.59 42.59 32158200
1/22/2021 41.950001 42.290001 41.610001 42.139999 42.139999 13545000
1/25/2021 41.540001 41.73 39.900002 40.380001 40.380001 20281900
1/26/2021 40.799999 41.389999 40.560001 41.25 41.25 13388600
1/27/2021 40.740002 41.650002 40.310001 40.91 40.91 15280000
1/28/2021 42.830002 44.200001 41.619999 42.549999 42.549999 22175000
1/29/2021 42.110001 42.5 39.77 39.990002 39.990002 24192600
2/1/2021 40.349998 40.41 39.169998 39.939999 39.939999 13143400
2/2/2021 40.630001 40.91 39.939999 40.830002 40.830002 13118600
2/3/2021 41.02 42.200001 40.52 42.040001 42.040001 15174800
2/4/2021 42.150002 42.610001 41.84 42.41 42.41 13633800
2/5/2021 42.880001 42.939999 41.939999 42.139999 42.139999 10764300
2/8/2021 42.5 44.639999 42.220001 44.349998 44.349998 19794300
2/9/2021 44.060001 44.09 42.82 43.32 43.32 11967200
2/10/2021 43.860001 44.220001 43.360001 43.779999 43.779999 9772500
2/11/2021 43.639999 43.84 42.990002 43.439999 43.439999 8478100
2/12/2021 43.110001 44.470001 42.900002 43.939999 43.939999 8987500
2/16/2021 45.07 45.810001 44.560001 45.709999 45.709999 13954900
2/17/2021 45.41 46.48 44.720001 46.080002 46.080002 12821500
2/18/2021 45.200001 45.439999 44.299999 44.959999 44.959999 10250400
2/19/2021 45.52 48.360001 45.439999 48.029999 48.029999 21112000
2/22/2021 49.259998 51.82 48.349998 49.700001 49.700001 27547900
2/23/2021 50.200001 51.18 46.959999 50.610001 50.610001 20125000
2/24/2021 51.110001 55.869999 50.869999 54.959999 54.959999 27482100
2/25/2021 54.849998 55 50.419998 51.779999 51.779999 25950000
2/26/2021 51.509998 53.41 51.200001 52.68 52.68 18330200
3/1/2021 55.439999 55.93 52.779999 53.310001 53.310001 19500600
3/2/2021 53.66 54.049999 52.75 53.209999 53.209999 12371000
3/3/2021 53.610001 55.200001 53.279999 54.57 54.57 18438900
3/4/2021 54.639999 54.849998 49.950001 52.049999 52.049999 19937500
3/5/2021 52.650002 52.73 46.560001 50.52 50.52 21503200
3/8/2021 51.349998 54.330002 51.34 54.060001 54.060001 17589000
3/9/2021 53.810001 54.16 51.799999 53.43 53.43 15292800
3/10/2021 53.400002 54.369999 52.849998 53.919998 53.919998 13438900
3/11/2021 54.299999 55.869999 53.369999 54.060001 54.060001 17140800
3/12/2021 54 56.439999 53.610001 56.290001 56.290001 19762500
3/15/2021 58.25 61.689999 57.919998 60.939999 60.939999 35290100
3/16/2021 61.110001 61.200001 59.209999 59.810001 59.810001 18306400
3/17/2021 59.110001 62.560001 58.860001 62.450001 62.450001 18338000
3/18/2021 62.169998 63.700001 60.580002 60.82 60.82 19105700
3/19/2021 60.900002 60.950001 58.639999 60.77 60.77 19643800
3/22/2021 59.75 60.200001 58.209999 58.330002 58.330002 12958300
3/23/2021 57.110001 58.080002 53.849998 54.360001 54.360001 21698200
3/24/2021 55.66 56.959999 53.779999 53.830002 53.830002 18015800
3/25/2021 52.91 56.290001 52.029999 56.049999 56.049999 21500100
3/26/2021 57.09 57.369999 55.220001 56.830002 56.830002 15432400
3/29/2021 56.799999 57.310001 55.41 56.200001 56.200001 12083000
3/30/2021 56.779999 58.5 56.48 58.209999 58.209999 12708900
3/31/2021 58 58.009998 57.060001 57.540001 57.540001 11023800
4/1/2021 57.66 58.549999 57.279999 57.82 57.82 10932200
4/5/2021 59.34 60.889999 58.939999 59.290001 59.290001 17175700
4/6/2021 59.880001 60.419998 58.869999 59.48 59.48 11917200
4/7/2021 59.790001 61.34 59.189999 59.57 59.57 13772600
4/8/2021 59.139999 59.470001 57.75 59.43 59.43 13655800
4/9/2021 59.02 59.360001 57.790001 58.43 58.43 10896100
4/12/2021 57.57 57.709999 55.290001 56.16 56.16 18714700
4/13/2021 54.41 56.860001 53.900002 56.66 56.66 15349400
4/14/2021 57.459999 58.52 56.540001 56.919998 56.919998 12971100
4/15/2021 57.790001 57.849998 55.57 56.119999 56.119999 12123400
4/16/2021 56.470001 57.150002 55.709999 55.869999 55.869999 10620400
4/19/2021 55.790001 55.970001 54.740002 54.990002 54.990002 13984400
4/20/2021 53.470001 53.790001 49.470001 50.299999 50.299999 44364800
4/21/2021 49.880001 51.889999 48.900002 51.860001 51.860001 21085600
4/22/2021 52.34 53.09 50.880001 51.029999 51.029999 20538200
4/23/2021 51.209999 53.349998 50.639999 53.110001 53.110001 13841100
4/26/2021 54.049999 54.470001 53.220001 53.779999 53.779999 12358800
4/27/2021 53.779999 54.119999 53.189999 53.48 53.48 10331500
4/28/2021 53.25 54.040001 52.970001 53.549999 53.549999 11536000
4/29/2021 54.099998 54.32 53.119999 53.689999 53.689999 9804800
4/30/2021 53.220001 54.91 53.130001 54.400002 54.400002 11144000
5/3/2021 54.669998 54.869999 53.610001 54.459999 54.459999 9912900
5/4/2021 54.09 54.470001 51.73 52.799999 52.799999 13673200
5/5/2021 52.75 53.959999 52.439999 53.27 53.27 11151300
5/6/2021 53.43 53.77 52.099998 53.049999 53.049999 10524400
5/7/2021 52.93 54.959999 52.689999 54.73 54.73 11819900
5/10/2021 54.950001 55.610001 54 54.029999 54.029999 10852900
5/11/2021 52.040001 53.169998 51.200001 52.700001 52.700001 15065900
5/12/2021 52.119999 53.080002 50.900002 51.009998 51.009998 12728700
5/13/2021 51.419998 52.73 51.07 52.43 52.43 13363900
5/14/2021 53.400002 55.509998 53.290001 55.279999 55.279999 14499200
5/17/2021 55.009998 56.73 54.259998 56.57 56.57 17529900
5/18/2021 57.080002 57.75 55.950001 56.380001 56.380001 13706200
5/19/2021 55.080002 56.27 54.48 55.790001 55.790001 15121600
5/20/2021 56 56 54.209999 55.09 55.09 11702500
5/21/2021 55.450001 55.970001 55.119999 55.299999 55.299999 10527400
5/24/2021 56 56.34 54.919998 56.139999 56.139999 9470700
5/25/2021 57.650002 59.290001 56.779999 56.98 56.98 23605700
5/26/2021 57.75 58.43 57.23 58.009998 58.009998 11697300
5/27/2021 58.59 59.23 57.869999 59.130001 59.130001 12307500
5/28/2021 58.950001 59.200001 57.959999 58.349998 58.349998 14357300
6/1/2021 59.119999 60.41 58.959999 59.669998 59.669998 14321100
6/2/2021 60.150002 60.59 59.610001 60.290001 60.290001 12089200
6/3/2021 59.599998 59.599998 57.68 57.73 57.73 13746500
6/4/2021 58.299999 58.400002 56.720001 56.93 56.93 13622800
6/7/2021 57.34 57.970001 57.02 57.299999 57.299999 8915000
6/8/2021 57.900002 58.119999 56.830002 57.73 57.73 10778000
6/9/2021 57.990002 58.009998 57.169998 57.23 57.23 8151500
6/10/2021 57.599998 58.07 55.93 56.259998 56.259998 11664000
6/11/2021 56.16 56.830002 56.099998 56.52 56.52 9780500
6/14/2021 56.630001 57 55.540001 55.740002 55.740002 8248500
6/15/2021 55.740002 56.02 54.919998 55.290001 55.290001 7542000
6/16/2021 55.18 56.099998 54.98 55.599998 55.599998 9952000
6/17/2021 55.77 56.41 53.48 54.240002 54.240002 12509900
6/18/2021 53.869999 55.380001 53.540001 54.919998 54.919998 12490700
6/21/2021 55.240002 55.880001 54.549999 55.689999 55.689999 10891600
6/22/2021 55.490002 55.57 54.099998 55.169998 55.169998 9819700
6/23/2021 55.130001 55.490002 54.900002 55.119999 55.119999 9957500
6/24/2021 55.110001 55.389999 53.959999 54.34 54.34 11548600
6/25/2021 54.52 54.57 53.720001 53.880001 53.880001 12256400
6/28/2021 53.5 53.509998 51.669998 52.490002 52.490002 19098800
6/29/2021 52.66 53.080002 52.029999 52.150002 52.150002 12598300
6/30/2021 52.27 52.959999 51.869999 52.290001 52.290001 9244500
7/1/2021 52.790001 53.759998 52.689999 53.080002 53.080002 8577600
7/2/2021 53.169998 53.169998 52.09 52.77 52.77 9205500
7/6/2021 52.68 53.209999 51.02 51.439999 51.439999 10652300
7/7/2021 51.040001 51.869999 49.779999 50.299999 50.299999 12719100
7/8/2021 49.080002 50.52 48.57 49.66 49.66 13207800
7/9/2021 50.330002 51.32 49.970001 51.099998 51.099998 9914700
7/12/2021 50.330002 51.02 49.439999 50.619999 50.619999 11567200
7/13/2021 49.759998 50.040001 48.380001 48.5 48.5 14287200
7/14/2021 49.040001 49.959999 47.869999 48.16 48.16 14949300
7/15/2021 47.900002 48.630001 46.959999 47.709999 47.709999 12331800
7/16/2021 48.450001 48.48 45.830002 46.009998 46.009998 13760700
7/19/2021 43.700001 44.650002 42.560001 43.459999 43.459999 26444000
7/20/2021 43.549999 46.459999 43.07 46.32 46.32 21894000
7/21/2021 47.119999 48.939999 46.990002 48.099998 48.099998 23048300
7/22/2021 47.689999 48.700001 46.799999 47.950001 47.950001 12922300
7/23/2021 48.139999 48.48 47.16 47.529999 47.529999 9491300
7/26/2021 47.5 49.529999 47.400002 49.459999 49.459999 10775300
7/27/2021 49.110001 49.57 48.09 48.650002 48.650002 10559900
7/28/2021 49.080002 49.509998 48.040001 49.139999 49.139999 9772500
7/29/2021 49.580002 49.599998 48.459999 48.490002 48.490002 7643600
7/30/2021 47.689999 48.23 46.490002 46.720001 46.720001 12057700
8/2/2021 46.849998 48.23 45.950001 46.07 46.07 10995900
8/3/2021 46.119999 46.57 44.610001 46.540001 46.540001 12597000
8/4/2021 45.52 46.650002 44.900002 45.279999 45.279999 12205000
8/5/2021 45.52 47.669998 45.380001 47.240002 47.240002 12644600
8/6/2021 47.720001 48.130001 46.580002 47.619999 47.619999 9910400
8/9/2021 46.990002 47 45.529999 46.450001 46.450001 13064800
8/10/2021 46.369999 48.240002 46.169998 47.68 47.68 12551700
8/11/2021 47.139999 48.41 46.459999 48.209999 48.209999 12779300
8/12/2021 47.91 48.009998 46.549999 47.240002 47.240002 9307300
8/13/2021 47.080002 47.380001 46.27 46.490002 46.490002 7563100
8/16/2021 45.619999 46.549999 45.16 46.299999 46.299999 8402500
8/17/2021 45.439999 45.799999 44.52 45.290001 45.290001 9745500
8/18/2021 45.119999 45.990002 44.709999 45.040001 45.040001 9460700
8/19/2021 44.77 44.900002 43.169998 43.93 43.93 12360700
8/20/2021 43.790001 44.32 43.48 44.029999 44.029999 9855900
8/23/2021 44.639999 45.630001 44.32 45.529999 45.529999 8269200
8/24/2021 46.34 47.560001 46.279999 47.119999 47.119999 10048000
 8/25/2021 47.299999 47.939999 46.540001 47.59 47.59 9772300
8/26/2021 47.299999 48.02 46.400002 47.009998 47.009998 8604000
8/27/2021 47.169998 48.220001 47.029999 47.709999 47.709999 6816100
8/30/2021 48.009998 48.009998 45.709999 45.91 45.91 11376100
8/31/2021 45.73 46.830002 45.610001 46.509998 46.509998 8884200
9/1/2021 46.75 46.93 45.950001 46.189999 46.189999 8608000
9/2/2021 46.279999 47.490002 45.869999 46.759998 46.759998 9780100
9/3/2021 46.599998 47.360001 45.919998 46.220001 46.220001 7705300
9/7/2021 46.02 46.779999 45.68 46.57 46.57 7802500
9/8/2021 46.700001 47.189999 45.419998 45.529999 45.529999 9053400
9/9/2021 45.240002 47.740002 45.07 46.580002 46.580002 12872300
9/10/2021 46.82 46.82 44.18 44.34 44.34 17476100
9/13/2021 44.73 45.18 43.57 44.84 44.84 14173600
9/14/2021 44.630001 44.93 43.580002 43.869999 43.869999 10762800
9/15/2021 43.650002 43.91 43.02 43.860001 43.860001 10321600
9/16/2021 43.860001 45.41 43.849998 44.470001 44.470001 12204300
9/17/2021 44.779999 45.5 44.110001 44.540001 44.540001 11743900
9/20/2021 44.759998 45.34 43.59 45.27 45.27 14700300
9/21/2021 45.5 46.259998 44.279999 44.450001 44.450001 12217700
9/22/2021 44.849998 46.290001 44.830002 45.68 45.68 13783000
9/23/2021 46.18 47.830002 46.099998 47.470001 47.470001 13703500
9/24/2021 47.380001 48.950001 47.380001 48.790001 48.790001 12236400
9/27/2021 49.509998 50.560001 48.98 49.080002 49.080002 14094300
9/28/2021 49.02 49.669998 48.349998 48.68 48.68 9820600
9/29/2021 48.880001 49.41 47.779999 48.709999 48.709999 9791600
9/30/2021 48.380001 48.400002 47.18 47.57 47.57 12016500
10/1/2021 48.900002 51.48 48.880001 51.34 51.34 21464900
10/4/2021 51.759998 52.43 50.98 51.299999 51.299999 13986700
10/5/2021 51.360001 51.860001 50.369999 50.880001 50.880001 9828100
10/6/2021 49.849998 50.279999 49.060001 50.220001 50.220001 9995900
10/7/2021 50.869999 50.900002 49.209999 49.52 49.52 10812100
10/8/2021 49.5 49.650002 48.650002 49.16 49.16 7338500
10/11/2021 48.75 49.98 48.23 49.18 49.18 8145100
10/12/2021 49.09 50.139999 48.669998 49.669998 49.669998 7402300
10/13/2021 49.369999 49.41 47.459999 47.880001 47.880001 13271500
10/14/2021 48.330002 48.650002 47.830002 47.91 47.91 7435000
10/15/2021 48.630001 49.290001 47.939999 48 48 8516900
10/18/2021 47.700001 48.130001 47.150002 47.169998 47.169998 9116700
10/19/2021 47.200001 47.25 46.075001 46.25 46.25 10216515
Date Open High Low Close* Adj Close** Volume
Oct 19, 2020 3,493.66 3,502.42 3,419.93 3,426.92 3,426.92 4,086,200,000
Oct 20, 2020 3,439.38 3,476.93 3,435.65 3,443.12 3,443.12 3,901,260,000
Oct 21, 2020 3,439.91 3,464.86 3,433.06 3,435.56 3,435.56 4,097,750,000
Oct 22, 2020 3,438.50 3,460.53 3,415.34 3,453.49 3,453.49 4,163,630,000
Oct 23, 2020 3,464.90 3,466.46 3,440.45 3,465.39 3,465.39 3,646,570,000
Oct 26, 2020 3,441.42 3,441.42 3,364.86 3,400.97 3,400.97 3,988,080,000
Oct 27, 2020 3,403.15 3,409.51 3,388.71 3,390.68 3,390.68 3,946,990,000
Oct 28, 2020 3,342.48 3,342.48 3,268.89 3,271.03 3,271.03 5,129,860,000
Oct 29, 2020 3,277.17 3,341.05 3,259.82 3,310.11 3,310.11 4,903,070,000
Oct 30, 2020 3,293.59 3,304.93 3,233.94 3,269.96 3,269.96 4,840,450,000
Nov 02, 2020 3,296.20 3,330.14 3,279.74 3,310.24 3,310.24 4,310,590,000
Nov 03, 2020 3,336.25 3,389.49 3,336.25 3,369.16 3,369.16 4,220,070,000
Nov 04, 2020 3,406.46 3,486.25 3,405.17 3,443.44 3,443.44 4,783,040,000
Nov 05, 2020 3,485.74 3,529.05 3,485.74 3,510.45 3,510.45 4,841,190,000
Nov 06, 2020 3,508.34 3,521.58 3,484.34 3,509.44 3,509.44 4,833,950,000
Nov 09, 2020 3,583.04 3,645.99 3,547.48 3,550.50 3,550.50 8,556,610,000
Nov 10, 2020 3,543.26 3,557.22 3,511.91 3,545.53 3,545.53 6,024,230,000
Nov 11, 2020 3,563.22 3,581.16 3,557.00 3,572.66 3,572.66 4,609,970,000
Nov 12, 2020 3,562.67 3,569.02 3,518.58 3,537.01 3,537.01 4,890,120,000
Nov 13, 2020 3,552.57 3,593.66 3,552.57 3,585.15 3,585.15 4,709,670,000
Nov 16, 2020 3,600.16 3,628.51 3,600.16 3,626.91 3,626.91 5,281,980,000
Nov 17, 2020 3,610.31 3,623.11 3,588.68 3,609.53 3,609.53 4,799,570,000
Nov 18, 2020 3,612.09 3,619.09 3,567.33 3,567.79 3,567.79 5,274,450,000
Nov 19, 2020 3,559.41 3,585.22 3,543.84 3,581.87 3,581.87 4,347,200,000
Nov 20, 2020 3,579.31 3,581.23 3,556.85 3,557.54 3,557.54 4,218,970,000
Nov 23, 2020 3,566.82 3,589.81 3,552.77 3,577.59 3,577.59 5,036,290,000
Nov 24, 2020 3,594.52 3,642.31 3,594.52 3,635.41 3,635.41 6,267,570,000
Nov 25, 2020 3,635.50 3,635.50 3,617.76 3,629.65 3,629.65 4,902,560,000
Nov 27, 2020 3,638.55 3,644.31 3,629.33 3,638.35 3,638.35 2,778,450,000
Nov 30, 2020 3,634.18 3,634.18 3,594.39 3,621.63 3,621.63 6,291,400,000
Dec 01, 2020 3,645.87 3,678.45 3,645.87 3,662.45 3,662.45 5,403,660,000
Dec 02, 2020 3,653.78 3,670.96 3,644.84 3,669.01 3,669.01 5,029,620,000
Dec 03, 2020 3,668.28 3,682.73 3,657.17 3,666.72 3,666.72 5,091,760,000
Dec 04, 2020 3,670.94 3,699.20 3,670.94 3,699.12 3,699.12 5,086,370,000
Dec 07, 2020 3,694.73 3,697.41 3,678.88 3,691.96 3,691.96 4,788,560,000
Dec 08, 2020 3,683.05 3,708.45 3,678.83 3,702.25 3,702.25 4,549,670,000
Dec 09, 2020 3,705.98 3,712.39 3,660.54 3,672.82 3,672.82 5,209,940,000
Dec 10, 2020 3,659.13 3,678.49 3,645.18 3,668.10 3,668.10 4,618,240,000
Dec 11, 2020 3,656.08 3,665.91 3,633.40 3,663.46 3,663.46 4,367,150,000
Dec 14, 2020 3,675.27 3,697.61 3,645.84 3,647.49 3,647.49 4,594,920,000
Dec 15, 2020 3,666.41 3,695.29 3,659.62 3,694.62 3,694.62 4,360,280,000
Dec 16, 2020 3,696.25 3,711.27 3,688.57 3,701.17 3,701.17 4,056,950,000
Dec 17, 2020 3,713.65 3,725.12 3,710.87 3,722.48 3,722.48 4,184,930,000
Dec 18, 2020 3,722.39 3,726.70 3,685.84 3,709.41 3,709.41 7,068,340,000
Dec 21, 2020 3,684.28 3,702.90 3,636.48 3,694.92 3,694.92 4,732,160,000
Dec 22, 2020 3,698.08 3,698.26 3,676.16 3,687.26 3,687.26 4,023,940,000
Dec 23, 2020 3,693.42 3,711.24 3,689.28 3,690.01 3,690.01 3,772,630,000
Dec 24, 2020 3,694.03 3,703.82 3,689.32 3,703.06 3,703.06 1,885,090,000
Dec 28, 2020 3,723.03 3,740.51 3,723.03 3,735.36 3,735.36 3,527,460,000
Dec 29, 2020 3,750.01 3,756.12 3,723.31 3,727.04 3,727.04 3,387,030,000
Dec 30, 2020 3,736.19 3,744.63 3,730.21 3,732.04 3,732.04 3,145,200,000
Dec 31, 2020 3,733.27 3,760.20 3,726.88 3,756.07 3,756.07 3,172,510,000
Jan 04, 2021 3,764.61 3,769.99 3,662.71 3,700.65 3,700.65 5,006,680,000
Jan 05, 2021 3,698.02 3,737.83 3,695.07 3,726.86 3,726.86 4,582,620,000
Jan 06, 2021 3,712.20 3,783.04 3,705.34 3,748.14 3,748.14 6,049,970,000
Jan 07, 2021 3,764.71 3,811.55 3,764.71 3,803.79 3,803.79 5,080,870,000
Jan 08, 2021 3,815.05 3,826.69 3,783.60 3,824.68 3,824.68 4,764,180,000
Jan 11, 2021 3,803.14 3,817.86 3,789.02 3,799.61 3,799.61 4,450,500,000
Jan 12, 2021 3,801.62 3,810.78 3,776.51 3,801.19 3,801.19 4,977,210,000
Jan 13, 2021 3,802.23 3,820.96 3,791.50 3,809.84 3,809.84 4,590,420,000
Jan 14, 2021 3,814.98 3,823.60 3,792.86 3,795.54 3,795.54 5,180,140,000
Jan 15, 2021 3,788.73 3,788.73 3,749.62 3,768.25 3,768.25 5,353,060,000
Jan 19, 2021 3,781.88 3,804.53 3,780.37 3,798.91 3,798.91 4,982,940,000
Jan 20, 2021 3,816.22 3,859.75 3,816.22 3,851.85 3,851.85 4,551,790,000
Jan 21, 2021 3,857.46 3,861.45 3,845.05 3,853.07 3,853.07 4,484,460,000
Jan 22, 2021 3,844.24 3,852.31 3,830.41 3,841.47 3,841.47 5,080,430,000
Jan 25, 2021 3,851.68 3,859.23 3,797.16 3,855.36 3,855.36 6,955,860,000
Jan 26, 2021 3,862.96 3,870.90 3,847.78 3,849.62 3,849.62 6,029,090,000
Jan 27, 2021 3,836.83 3,836.83 3,732.48 3,750.77 3,750.77 9,878,040,000
Jan 28, 2021 3,755.75 3,830.50 3,755.75 3,787.38 3,787.38 6,937,960,000
Jan 29, 2021 3,778.05 3,778.05 3,694.12 3,714.24 3,714.24 6,612,570,000
Feb 01, 2021 3,731.17 3,784.32 3,725.62 3,773.86 3,773.86 5,392,870,000
Feb 02, 2021 3,791.84 3,843.09 3,791.84 3,826.31 3,826.31 5,495,370,000
Feb 03, 2021 3,840.27 3,847.51 3,816.68 3,830.17 3,830.17 4,846,900,000
Feb 04, 2021 3,836.66 3,872.42 3,836.66 3,871.74 3,871.74 4,856,670,000
Feb 05, 2021 3,878.30 3,894.56 3,874.93 3,886.83 3,886.83 4,838,580,000
Feb 08, 2021 3,892.59 3,915.77 3,892.59 3,915.59 3,915.59 4,635,030,000
Feb 09, 2021 3,910.49 3,918.35 3,902.64 3,911.23 3,911.23 4,554,610,000
Feb 10, 2021 3,920.78 3,931.50 3,884.94 3,909.88 3,909.88 4,815,380,000
Feb 11, 2021 3,916.40 3,925.99 3,890.39 3,916.38 3,916.38 4,570,080,000
Feb 12, 2021 3,911.65 3,937.23 3,905.78 3,934.83 3,934.83 4,119,260,000
Feb 16, 2021 3,939.61 3,950.43 3,923.85 3,932.59 3,932.59 5,037,360,000
Feb 17, 2021 3,918.50 3,933.61 3,900.43 3,931.33 3,931.33 4,718,280,000
Feb 18, 2021 3,915.86 3,921.98 3,885.03 3,913.97 3,913.97 4,773,430,000
Feb 19, 2021 3,921.16 3,930.41 3,903.07 3,906.71 3,906.71 4,823,940,000
Feb 22, 2021 3,885.55 3,902.92 3,874.71 3,876.50 3,876.50 5,870,190,000
Feb 23, 2021 3,857.07 3,895.98 3,805.59 3,881.37 3,881.37 6,280,650,000
Feb 24, 2021 3,873.71 3,928.65 3,859.60 3,925.43 3,925.43 5,942,350,000
Feb 25, 2021 3,915.80 3,925.02 3,814.04 3,829.34 3,829.34 6,513,060,000
Feb 26, 2021 3,839.66 3,861.08 3,789.54 3,811.15 3,811.15 6,512,950,000
Mar 01, 2021 3,842.51 3,914.50 3,842.51 3,901.82 3,901.82 5,071,540,000
Mar 02, 2021 3,903.64 3,906.41 3,868.57 3,870.29 3,870.29 5,493,690,000
Mar 03, 2021 3,863.99 3,874.47 3,818.86 3,819.72 3,819.72 6,150,790,000
Mar 04, 2021 3,818.53 3,843.67 3,723.34 3,768.47 3,768.47 7,142,240,000
Mar 05, 2021 3,793.58 3,851.69 3,730.19 3,841.94 3,841.94 6,842,570,000
Mar 08, 2021 3,844.39 3,881.06 3,819.25 3,821.35 3,821.35 5,852,240,000
Mar 09, 2021 3,851.93 3,903.76 3,851.93 3,875.44 3,875.44 5,496,340,000
Mar 10, 2021 3,891.99 3,917.35 3,885.73 3,898.81 3,898.81 5,827,250,000
Mar 11, 2021 3,915.54 3,960.27 3,915.54 3,939.34 3,939.34 5,300,010,000
Mar 12, 2021 3,924.52 3,944.99 3,915.21 3,943.34 3,943.34 4,469,240,000
Mar 15, 2021 3,942.96 3,970.08 3,923.54 3,968.94 3,968.94 4,882,190,000
Mar 16, 2021 3,973.59 3,981.04 3,953.44 3,962.71 3,962.71 4,604,870,000
Mar 17, 2021 3,949.57 3,983.87 3,935.74 3,974.12 3,974.12 4,541,620,000
Mar 18, 2021 3,953.50 3,969.62 3,910.86 3,915.46 3,915.46 4,043,170,000
Mar 19, 2021 3,913.14 3,930.12 3,886.75 3,913.10 3,913.10 7,725,050,000
Mar 22, 2021 3,916.48 3,955.31 3,914.16 3,940.59 3,940.59 4,311,380,000
Mar 23, 2021 3,937.60 3,949.13 3,901.57 3,910.52 3,910.52 4,645,340,000
Mar 24, 2021 3,919.93 3,942.08 3,889.07 3,889.14 3,889.14 4,766,990,000
Mar 25, 2021 3,879.34 3,919.54 3,853.50 3,909.52 3,909.52 4,940,800,000
Mar 26, 2021 3,917.12 3,978.19 3,917.12 3,974.54 3,974.54 5,467,850,000
Mar 29, 2021 3,969.31 3,981.83 3,943.25 3,971.09 3,971.09 4,619,840,000
Mar 30, 2021 3,963.34 3,968.01 3,944.35 3,958.55 3,958.55 4,103,570,000
Mar 31, 2021 3,967.25 3,994.41 3,966.98 3,972.89 3,972.89 4,564,980,000
Apr 01, 2021 3,992.78 4,020.63 3,992.78 4,019.87 4,019.87 4,151,240,000
Apr 05, 2021 4,034.44 4,083.42 4,034.44 4,077.91 4,077.91 3,999,760,000
Apr 06, 2021 4,075.57 4,086.23 4,068.14 4,073.94 4,073.94 4,027,880,000
Apr 07, 2021 4,074.29 4,083.13 4,068.31 4,079.95 4,079.95 4,112,640,000
Apr 08, 2021 4,089.95 4,098.19 4,082.54 4,097.17 4,097.17 3,901,910,000
Apr 09, 2021 4,096.11 4,129.48 4,095.51 4,128.80 4,128.80 3,634,910,000
Apr 12, 2021 4,124.71 4,131.76 4,114.82 4,127.99 4,127.99 3,578,500,000
Apr 13, 2021 4,130.10 4,148.00 4,124.43 4,141.59 4,141.59 3,728,440,000
Apr 14, 2021 4,141.58 4,151.69 4,120.87 4,124.66 4,124.66 3,976,540,000
Apr 15, 2021 4,139.76 4,173.49 4,139.76 4,170.42 4,170.42 4,027,680,000
Apr 16, 2021 4,174.14 4,191.31 4,170.75 4,185.47 4,185.47 4,157,430,000
Apr 19, 2021 4,179.80 4,180.81 4,150.47 4,163.26 4,163.26 3,788,020,000
Apr 20, 2021 4,159.18 4,159.18 4,118.38 4,134.94 4,134.94 4,338,230,000
Apr 21, 2021 4,128.42 4,175.02 4,126.35 4,173.42 4,173.42 3,865,820,000
Apr 22, 2021 4,170.46 4,179.57 4,123.69 4,134.98 4,134.98 4,235,040,000
Apr 23, 2021 4,138.78 4,194.17 4,138.78 4,180.17 4,180.17 3,568,080,000
Apr 26, 2021 4,185.03 4,194.19 4,182.36 4,187.62 4,187.62 3,738,920,000
Apr 27, 2021 4,188.25 4,193.35 4,176.22 4,186.72 4,186.72 3,703,240,000
Apr 28, 2021 4,185.14 4,201.53 4,181.78 4,183.18 4,183.18 3,772,390,000
Apr 29, 2021 4,206.14 4,218.78 4,176.81 4,211.47 4,211.47 4,288,940,000
Apr 30, 2021 4,198.10 4,198.10 4,174.85 4,181.17 4,181.17 4,273,680,000
May 03, 2021 4,191.98 4,209.39 4,188.03 4,192.66 4,192.66 4,061,170,000
May 04, 2021 4,179.04 4,179.04 4,128.59 4,164.66 4,164.66 4,441,080,000
May 05, 2021 4,177.06 4,187.72 4,160.94 4,167.59 4,167.59 4,029,050,000
May 06, 2021 4,169.14 4,202.70 4,147.33 4,201.62 4,201.62 4,504,860,000
May 07, 2021 4,210.34 4,238.04 4,201.64 4,232.60 4,232.60 4,013,060,000
May 10, 2021 4,228.29 4,236.39 4,188.13 4,188.43 4,188.43 3,678,970,000
May 11, 2021 4,150.34 4,162.04 4,111.53 4,152.10 4,152.10 3,593,110,000
May 12, 2021 4,130.55 4,134.73 4,056.88 4,063.04 4,063.04 3,735,080,000
May 13, 2021 4,074.99 4,131.58 4,074.99 4,112.50 4,112.50 3,687,780,000
May 14, 2021 4,129.58 4,183.13 4,129.58 4,173.85 4,173.85 3,251,920,000
May 17, 2021 4,169.92 4,171.92 4,142.69 4,163.29 4,163.29 3,307,130,000
May 18, 2021 4,165.94 4,169.15 4,125.99 4,127.83 4,127.83 3,559,790,000
May 19, 2021 4,098.45 4,116.93 4,061.41 4,115.68 4,115.68 3,485,550,000
May 20, 2021 4,121.97 4,172.80 4,121.97 4,159.12 4,159.12 3,019,060,000
May 21, 2021 4,168.61 4,188.72 4,151.72 4,155.86 4,155.86 3,344,620,000
May 24, 2021 4,170.16 4,209.52 4,170.16 4,197.05 4,197.05 2,947,400,000
May 25, 2021 4,205.94 4,213.42 4,182.52 4,188.13 4,188.13 3,420,870,000
May 26, 2021 4,191.59 4,202.61 4,184.11 4,195.99 4,195.99 3,674,490,000
May 27, 2021 4,201.94 4,213.38 4,197.78 4,200.88 4,200.88 5,201,110,000
May 28, 2021 4,210.77 4,218.36 4,203.57 4,204.11 4,204.11 4,199,270,000
Jun 01, 2021 4,216.52 4,234.12 4,197.59 4,202.04 4,202.04 4,122,960,000
Jun 02, 2021 4,206.82 4,217.37 4,198.27 4,208.12 4,208.12 4,860,930,000
Jun 03, 2021 4,191.43 4,204.39 4,167.93 4,192.85 4,192.85 4,579,450,000
Jun 04, 2021 4,206.05 4,233.45 4,206.05 4,229.89 4,229.89 3,487,070,000
Jun 07, 2021 4,229.34 4,232.34 4,215.66 4,226.52 4,226.52 3,835,570,000
Jun 08, 2021 4,233.81 4,236.74 4,208.41 4,227.26 4,227.26 3,943,870,000
Jun 09, 2021 4,232.99 4,237.09 4,218.74 4,219.55 4,219.55 3,902,870,000
Jun 10, 2021 4,228.56 4,249.74 4,220.34 4,239.18 4,239.18 3,502,480,000
Jun 11, 2021 4,242.90 4,248.38 4,232.25 4,247.44 4,247.44 3,204,280,000
Jun 14, 2021 4,248.31 4,255.59 4,234.07 4,255.15 4,255.15 3,612,050,000
Jun 15, 2021 4,255.28 4,257.16 4,238.35 4,246.59 4,246.59 3,578,450,000
Jun 16, 2021 4,248.87 4,251.89 4,202.45 4,223.70 4,223.70 3,722,050,000
Jun 17, 2021 4,220.37 4,232.29 4,196.05 4,221.86 4,221.86 3,952,110,000
Jun 18, 2021 4,204.78 4,204.78 4,164.40 4,166.45 4,166.45 6,084,980,000
Jun 21, 2021 4,173.40 4,226.24 4,173.40 4,224.79 4,224.79 3,391,740,000
Jun 22, 2021 4,224.61 4,255.84 4,217.27 4,246.44 4,246.44 3,208,760,000
Jun 23, 2021 4,249.27 4,256.60 4,241.43 4,241.84 4,241.84 3,172,440,000
Jun 24, 2021 4,256.97 4,271.28 4,256.97 4,266.49 4,266.49 3,141,680,000
Jun 25, 2021 4,274.45 4,286.12 4,271.16 4,280.70 4,280.70 6,248,390,000
Jun 28, 2021 4,284.90 4,292.14 4,274.67 4,290.61 4,290.61 3,415,610,000
Jun 29, 2021 4,293.21 4,300.52 4,287.04 4,291.80 4,291.80 3,049,560,000
Jun 30, 2021 4,290.65 4,302.43 4,287.96 4,297.50 4,297.50 3,687,880,000
Jul 01, 2021 4,300.73 4,320.66 4,300.73 4,319.94 4,319.94 3,077,580,000
Jul 02, 2021 4,326.60 4,355.43 4,326.60 4,352.34 4,352.34 2,628,550,000
Jul 06, 2021 4,356.46 4,356.46 4,314.37 4,343.54 4,343.54 3,437,900,000
Jul 07, 2021 4,351.01 4,361.88 4,329.79 4,358.13 4,358.13 3,243,900,000
Jul 08, 2021 4,321.07 4,330.88 4,289.37 4,320.82 4,320.82 3,393,780,000
Jul 09, 2021 4,329.38 4,371.60 4,329.38 4,369.55 4,369.55 2,738,280,000
Jul 12, 2021 4,372.41 4,386.68 4,364.03 4,384.63 4,384.63 2,983,980,000
Jul 13, 2021 4,381.07 4,392.37 4,366.92 4,369.21 4,369.21 3,166,900,000
Jul 14, 2021 4,380.11 4,393.68 4,362.36 4,374.30 4,374.30 3,213,870,000
Jul 15, 2021 4,369.02 4,369.02 4,340.70 4,360.03 4,360.03 3,226,930,000
Jul 16, 2021 4,367.43 4,375.09 4,322.53 4,327.16 4,327.16 3,165,160,000
Jul 19, 2021 4,296.40 4,296.40 4,233.13 4,258.49 4,258.49 4,155,790,000
Jul 20, 2021 4,265.11 4,336.84 4,262.05 4,323.06 4,323.06 3,634,190,000
Jul 21, 2021 4,331.13 4,359.70 4,331.13 4,358.69 4,358.69 3,078,550,000
Jul 22, 2021 4,361.27 4,369.87 4,350.06 4,367.48 4,367.48 2,907,910,000
Jul 23, 2021 4,381.20 4,415.18 4,381.20 4,411.79 4,411.79 3,490,730,000
Jul 26, 2021 4,409.58 4,422.73 4,405.45 4,422.30 4,422.30 2,679,110,000
Jul 27, 2021 4,416.38 4,416.38 4,372.51 4,401.46 4,401.46 3,381,080,000
Jul 28, 2021 4,402.95 4,415.47 4,387.01 4,400.64 4,400.64 3,215,130,000
Jul 29, 2021 4,403.59 4,429.97 4,403.59 4,419.15 4,419.15 2,815,510,000
Jul 30, 2021 4,395.12 4,412.25 4,389.65 4,395.26 4,395.26 2,861,600,000
Aug 02, 2021 4,406.86 4,422.18 4,384.81 4,387.16 4,387.16 2,919,940,000
Aug 03, 2021 4,392.74 4,423.79 4,373.00 4,423.15 4,423.15 3,305,340,000
Aug 04, 2021 4,415.95 4,416.17 4,400.23 4,402.66 4,402.66 3,382,620,000
Aug 05, 2021 4,408.86 4,429.76 4,408.86 4,429.10 4,429.10 2,734,220,000
Aug 06, 2021 4,429.07 4,440.82 4,429.07 4,436.52 4,436.52 2,839,970,000
Aug 09, 2021 4,437.77 4,439.39 4,424.74 4,432.35 4,432.35 2,779,880,000
Aug 10, 2021 4,435.79 4,445.21 4,430.03 4,436.75 4,436.75 3,219,840,000
Aug 11, 2021 4,442.18 4,449.44 4,436.42 4,442.41 4,442.41 2,803,060,000
Aug 12, 2021 4,446.08 4,461.77 4,435.96 4,460.83 4,460.83 2,543,860,000
Aug 13, 2021 4,464.84 4,468.37 4,460.82 4,468.00 4,468.00 2,371,630,000
Aug 16, 2021 4,461.65 4,480.26 4,437.66 4,479.71 4,479.71 2,707,170,000
Aug 17, 2021 4,462.12 4,462.12 4,417.83 4,448.08 4,448.08 2,884,000,000
Aug 18, 2021 4,440.94 4,454.32 4,397.59 4,400.27 4,400.27 2,965,210,000
Aug 19, 2021 4,382.44 4,418.61 4,367.73 4,405.80 4,405.80 3,120,840,000
Aug 20, 2021 4,410.56 4,444.35 4,406.80 4,441.67 4,441.67 2,867,770,000
Aug 23, 2021 4,450.29 4,489.88 4,450.29 4,479.53 4,479.53 2,965,520,000
Aug 24, 2021 4,484.40 4,492.81 4,482.28 4,486.23 4,486.23 3,037,770,000
Aug 25, 2021 4,490.45 4,501.71 4,485.66 4,496.19 4,496.19 2,554,680,000
Aug 26, 2021 4,493.75 4,495.90 4,468.99 4,470.00 4,470.00 2,704,600,000
Aug 27, 2021 4,474.10 4,513.33 4,474.10 4,509.37 4,509.37 2,862,360,000
Aug 30, 2021 4,513.76 4,537.36 4,513.76 4,528.79 4,528.79 2,557,300,000
Aug 31, 2021 4,529.75 4,531.39 4,515.80 4,522.68 4,522.68 3,090,380,000
Sep 01, 2021 4,528.80 4,537.11 4,522.02 4,524.09 4,524.09 3,101,830,000
Sep 02, 2021 4,534.48 4,545.85 4,524.66 4,536.95 4,536.95 2,897,010,000
Sep 03, 2021 4,532.42 4,541.45 4,521.30 4,535.43 4,535.43 2,609,660,000
Sep 07, 2021 4,535.38 4,535.38 4,513.00 4,520.03 4,520.03 3,098,870,000
Sep 08, 2021 4,518.09 4,521.79 4,493.95 4,514.07 4,514.07 2,808,480,000
Sep 09, 2021 4,513.02 4,529.90 4,492.07 4,493.28 4,493.28 3,035,300,000
Sep 10, 2021 4,506.92 4,520.47 4,457.66 4,458.58 4,458.58 2,851,140,000
Sep 13, 2021 4,474.81 4,492.99 4,445.70 4,468.73 4,468.73 3,096,390,000
Sep 14, 2021 4,479.33 4,485.68 4,435.46 4,443.05 4,443.05 2,568,730,000
Sep 15, 2021 4,447.49 4,486.87 4,438.37 4,480.70 4,480.70 3,154,760,000
Sep 16, 2021 4,477.09 4,485.87 4,443.80 4,473.75 4,473.75 3,321,030,000
Sep 17, 2021 4,469.74 4,471.52 4,427.76 4,432.99 4,432.99 5,622,210,000
Sep 20, 2021 4,402.95 4,402.95 4,305.91 4,357.73 4,357.73 3,773,680,000
Sep 21, 2021 4,374.45 4,394.87 4,347.96 4,354.19 4,354.19 3,044,300,000
Sep 22, 2021 4,367.43 4,416.75 4,367.43 4,395.64 4,395.64 3,273,670,000
Sep 23, 2021 4,406.75 4,465.40 4,406.75 4,448.98 4,448.98 2,833,290,000
Sep 24, 2021 4,438.04 4,463.12 4,430.27 4,455.48 4,455.48 2,772,090,000
Sep 27, 2021 4,442.12 4,457.30 4,436.19 4,443.11 4,443.11 3,032,870,000
Sep 28, 2021 4,419.54 4,419.54 4,346.33 4,352.63 4,352.63 3,495,970,000
Sep 29, 2021 4,362.41 4,385.57 4,355.08 4,359.46 4,359.46 2,753,800,000
Sep 30, 2021 4,370.67 4,382.55 4,306.24 4,307.54 4,307.54 3,123,770,000
Oct 01, 2021 4,317.16 4,375.19 4,288.52 4,357.04 4,357.04 3,148,980,000
Oct 04, 2021 4,348.84 4,355.51 4,278.94 4,300.46 4,300.46 3,110,560,000
Oct 05, 2021 4,309.87 4,369.23 4,309.87 4,345.72 4,345.72 2,967,400,000
Oct 06, 2021 4,319.57 4,365.57 4,290.49 4,363.55 4,363.55 3,219,590,000
Oct 07, 2021 4,383.73 4,429.97 4,383.73 4,399.76 4,399.76 3,096,080,000
Oct 08, 2021 4,406.51 4,412.02 4,386.22 4,391.34 4,391.34 2,401,890,000
Oct 11, 2021 4,385.44 4,415.88 4,360.59 4,361.19 4,361.19 2,580,000,000
Oct 12, 2021 4,368.31 4,374.89 4,342.09 4,350.65 4,350.65 2,608,150,000
Oct 13, 2021 4,358.01 4,372.87 4,329.92 4,363.80 4,363.80 2,926,460,000
Oct 14, 2021 4,386.75 4,439.73 4,386.75 4,438.26 4,438.26 2,642,920,000
Oct 15, 2021 4,447.69 4,475.82 4,447.69 4,471.37 4,471.37 3,000,560,000
Oct 18, 2021 4,463.72 4,488.75 4,447.47 4,486.46 4,486.46 2,683,540,000
Oct 19, 2021 4,497.34 4,519.30 4,496.41 4,512.86 4,512.86 1,140,128,000
Date 1 Mo 2 Mo 3 Mo 6 Mo 1 Yr 2 Yr
10/19/20 0.09 0.1 0.11 0.11 0.13 0.16
10/20/20 0.08 0.09 0.1 0.12 0.13 0.14
10/21/20 0.08 0.09 0.1 0.12 0.13 0.14
10/22/20 0.09 0.09 0.09 0.11 0.13 0.16
10/23/20 0.08 0.09 0.1 0.11 0.12 0.18
10/26/20 0.08 0.09 0.11 0.12 0.12 0.16
10/27/20 0.08 0.09 0.1 0.11 0.12 0.16
10/28/20 0.07 0.09 0.1 0.11 0.12 0.16
10/29/20 0.08 0.1 0.09 0.1 0.12 0.16
10/30/20 0.08 0.09 0.09 0.11 0.13 0.14
2/11/2020 0.09 0.09 0.09 0.11 0.13 0.16
3/11/2020 0.09 0.1 0.1 0.12 0.14 0.17
4/11/2020 0.08 0.09 0.1 0.1 0.12 0.14
5/11/2020 0.09 0.1 0.1 0.1 0.12 0.14
6/11/2020 0.1 0.1 0.1 0.11 0.12 0.16
9/11/2020 0.1 0.1 0.11 0.11 0.12 0.17
10/11/2020 0.09 0.09 0.1 0.11 0.12 0.19
11/11/2020
12/11/2020 0.1 0.11 0.1 0.1 0.13 0.17
11/13/20 0.1 0.09 0.09 0.1 0.12 0.17
11/16/20 0.09 0.1 0.09 0.12 0.12 0.19
11/17/20 0.08 0.08 0.09 0.1 0.12 0.18
11/18/20 0.07 0.09 0.09 0.1 0.11 0.16
11/19/20 0.08 0.08 0.07 0.1 0.11 0.18
11/20/20 0.09 0.09 0.07 0.1 0.11 0.16
11/23/20 0.08 0.08 0.08 0.08 0.1 0.16
11/24/20 0.08 0.08 0.09 0.1 0.11 0.16
11/25/20 0.07 0.07 0.09 0.09 0.11 0.17
11/27/20 0.09 0.09 0.09 0.1 0.11 0.16
11/30/20 0.08 0.08 0.08 0.09 0.11 0.16
1/12/2020 0.07 0.07 0.09 0.1 0.12 0.17
2/12/2020 0.07 0.08 0.09 0.1 0.11 0.16
3/12/2020 0.08 0.08 0.08 0.09 0.1 0.16
4/12/2020 0.07 0.07 0.09 0.1 0.11 0.16
7/12/2020 0.09 0.08 0.08 0.1 0.1 0.14
8/12/2020 0.08 0.08 0.09 0.09 0.1 0.14
9/12/2020 0.07 0.07 0.08 0.09 0.1 0.16
10/12/2020 0.07 0.08 0.08 0.09 0.1 0.14
11/12/2020 0.08 0.08 0.08 0.08 0.1 0.11
12/14/20 0.07 0.08 0.09 0.08 0.1 0.13
12/15/20 0.07 0.08 0.08 0.08 0.09 0.11
12/16/20 0.08 0.08 0.09 0.09 0.09 0.13
12/17/20 0.08 0.09 0.08 0.09 0.09 0.13
12/18/20 0.08 0.08 0.08 0.09 0.09 0.13
12/21/20 0.08 0.09 0.09 0.09 0.09 0.13
12/22/20 0.07 0.09 0.09 0.09 0.09 0.13
12/23/20 0.07 0.08 0.09 0.09 0.09 0.13
12/24/20 0.09 0.09 0.09 0.09 0.1 0.13
12/28/20 0.09 0.1 0.11 0.11 0.11 0.13
12/29/20 0.08 0.09 0.1 0.12 0.11 0.12
12/30/20 0.06 0.06 0.08 0.09 0.12 0.12
12/31/20 0.08 0.08 0.09 0.09 0.1 0.13
4/1/2021 0.09 0.09 0.09 0.09 0.1 0.11
5/1/2021 0.08 0.09 0.09 0.09 0.1 0.13
6/1/2021 0.09 0.09 0.09 0.09 0.11 0.14
7/1/2021 0.09 0.09 0.09 0.09 0.11 0.14
8/1/2021 0.08 0.08 0.08 0.09 0.1 0.14
11/1/2021 0.09 0.08 0.08 0.1 0.1 0.14
12/1/2021 0.09 0.08 0.09 0.09 0.11 0.14
01/13/21 0.09 0.08 0.09 0.1 0.12 0.14
01/14/21 0.09 0.09 0.09 0.09 0.1 0.16
01/15/21 0.08 0.09 0.09 0.1 0.1 0.13
01/19/21 0.07 0.09 0.09 0.11 0.1 0.14
01/20/21 0.08 0.08 0.08 0.1 0.1 0.13
01/21/21 0.07 0.09 0.09 0.09 0.1 0.13
01/22/21 0.07 0.08 0.08 0.1 0.1 0.13
01/25/21 0.07 0.08 0.09 0.09 0.1 0.13
01/26/21 0.05 0.07 0.07 0.09 0.09 0.11
01/27/21 0.05 0.06 0.08 0.09 0.09 0.12
01/28/21 0.05 0.06 0.07 0.08 0.08 0.12
01/29/21 0.07 0.07 0.06 0.07 0.1 0.11
1/2/2021 0.06 0.07 0.07 0.08 0.08 0.11
2/2/2021 0.04 0.05 0.07 0.08 0.08 0.11
3/2/2021 0.03 0.04 0.04 0.06 0.08 0.11
4/2/2021 0.03 0.04 0.04 0.06 0.07 0.11
5/2/2021 0.02 0.03 0.03 0.05 0.06 0.09
8/2/2021 0.04 0.03 0.05 0.05 0.07 0.11
9/2/2021 0.04 0.04 0.04 0.06 0.07 0.11
10/2/2021 0.05 0.04 0.05 0.06 0.07 0.11
11/2/2021 0.05 0.05 0.05 0.06 0.07 0.11
12/2/2021 0.03 0.04 0.04 0.05 0.06 0.11
02/16/21 0.03 0.04 0.04 0.06 0.08 0.13
02/17/21 0.03 0.04 0.04 0.06 0.07 0.11
02/18/21 0.03 0.03 0.03 0.04 0.06 0.11
02/19/21 0.03 0.03 0.04 0.06 0.07 0.11
02/22/21 0.03 0.02 0.03 0.04 0.06 0.11
02/23/21 0.03 0.02 0.04 0.05 0.08 0.11
02/24/21 0.03 0.03 0.03 0.05 0.08 0.12
02/25/21 0.04 0.03 0.04 0.06 0.09 0.17
02/26/21 0.04 0.04 0.04 0.05 0.08 0.14
1/3/2021 0.03 0.03 0.05 0.07 0.08 0.13
2/3/2021 0.04 0.04 0.04 0.06 0.08 0.13
3/3/2021 0.04 0.04 0.05 0.07 0.08 0.14
4/3/2021 0.03 0.05 0.04 0.07 0.08 0.14
5/3/2021 0.04 0.04 0.04 0.07 0.08 0.14
8/3/2021 0.04 0.04 0.05 0.06 0.09 0.17
9/3/2021 0.04 0.04 0.05 0.07 0.1 0.17
10/3/2021 0.03 0.03 0.04 0.06 0.08 0.16
11/3/2021 0.04 0.04 0.04 0.05 0.08 0.14
12/3/2021 0.03 0.03 0.04 0.06 0.09 0.14
03/15/21 0.02 0.02 0.04 0.06 0.08 0.14
03/16/21 0.01 0.02 0.02 0.06 0.07 0.15
03/17/21 0.01 0.02 0.02 0.05 0.07 0.13
03/18/21 0.01 0.01 0.01 0.03 0.08 0.16
03/19/21 0.01 0.01 0.01 0.03 0.07 0.16
03/22/21 0.02 0.02 0.03 0.05 0.06 0.15
03/23/21 0.02 0.02 0.01 0.04 0.08 0.15
03/24/21 0.02 0.02 0.02 0.04 0.07 0.14
03/25/21 0.02 0.03 0.02 0.04 0.07 0.14
03/26/21 0.02 0.02 0.02 0.04 0.06 0.14
03/29/21 0.02 0.03 0.03 0.04 0.06 0.14
03/30/21 0.01 0.01 0.02 0.04 0.06 0.16
03/31/21 0.01 0.01 0.03 0.05 0.07 0.16
1/4/2021 0.02 0.02 0.02 0.04 0.06 0.17
2/4/2021 0.02 0.02 0.02 0.04 0.07 0.19
5/4/2021 0.03 0.02 0.03 0.04 0.06 0.17
6/4/2021 0.02 0.02 0.02 0.04 0.06 0.16
7/4/2021 0.01 0.02 0.02 0.04 0.06 0.16
8/4/2021 0.02 0.02 0.01 0.04 0.05 0.14
9/4/2021 0.02 0.01 0.02 0.03 0.06 0.16
12/4/2021 0.02 0.02 0.02 0.04 0.06 0.18
04/13/21 0.03 0.02 0.03 0.05 0.06 0.16
04/14/21 0.02 0.02 0.02 0.04 0.06 0.16
04/15/21 0.02 0.01 0.02 0.04 0.06 0.16
04/16/21 0.02 0.02 0.02 0.04 0.06 0.16
04/19/21 0.01 0.02 0.02 0.04 0.08 0.16
04/20/21 0.01 0.02 0.03 0.04 0.07 0.15
04/21/21 0 0.02 0.03 0.04 0.07 0.15
04/22/21 0.02 0.02 0.03 0.04 0.06 0.16
04/23/21 0.01 0.02 0.03 0.03 0.07 0.16
04/26/21 0.02 0.02 0.03 0.04 0.06 0.18
04/27/21 0.01 0.02 0.01 0.04 0.06 0.17
04/28/21 0.01 0.01 0.01 0.04 0.05 0.17
04/29/21 0.01 0.01 0.01 0.04 0.05 0.16
04/30/21 0.01 0.02 0.01 0.03 0.05 0.16
3/5/2021 0.02 0.02 0.04 0.04 0.06 0.16
4/5/2021 0.01 0.01 0.02 0.04 0.06 0.16
5/5/2021 0.01 0.01 0.02 0.04 0.06 0.16
6/5/2021 0.01 0.02 0.02 0.04 0.05 0.16
7/5/2021 0.01 0.01 0.02 0.04 0.05 0.14
10/5/2021 0.02 0.01 0.02 0.04 0.05 0.16
11/5/2021 0.01 0.01 0.01 0.04 0.05 0.16
12/5/2021 0.01 0.02 0.02 0.04 0.05 0.16
05/13/21 0 0.01 0.02 0.03 0.05 0.16
05/14/21 0.01 0.01 0.01 0.03 0.06 0.16
05/17/21 0 0.01 0.02 0.04 0.06 0.16
05/18/21 0 0.01 0.02 0.03 0.06 0.16
05/19/21 0 0.01 0.01 0.03 0.05 0.16
05/20/21 0.01 0.01 0.01 0.03 0.05 0.15
05/21/21 0 0.01 0.01 0.02 0.04 0.17
05/24/21 0.01 0.01 0.02 0.03 0.04 0.15
05/25/21 0.01 0.01 0.02 0.04 0.04 0.15
05/26/21 0 0 0.02 0.04 0.04 0.14
05/27/21 0 0.01 0.02 0.04 0.04 0.14
05/28/21 0.01 0.01 0.01 0.03 0.05 0.14
1/6/2021 0.01 0.01 0.02 0.04 0.04 0.16
2/6/2021 0.01 0.01 0.02 0.04 0.05 0.13
3/6/2021 0 0.01 0.02 0.04 0.04 0.16
4/6/2021 0.01 0.02 0.02 0.04 0.05 0.14
7/6/2021 0.01 0.02 0.02 0.04 0.05 0.16
8/6/2021 0.01 0.02 0.02 0.04 0.05 0.14
9/6/2021 0.01 0.02 0.03 0.04 0.05 0.16
10/6/2021 0.01 0.02 0.03 0.04 0.05 0.14
11/6/2021 0.01 0.02 0.03 0.04 0.05 0.16
06/14/21 0.01 0.02 0.03 0.05 0.05 0.16
06/15/21 0.02 0.02 0.03 0.05 0.08 0.16
06/16/21 0.04 0.04 0.04 0.06 0.08 0.21
06/17/21 0.05 0.04 0.04 0.06 0.08 0.23
06/18/21 0.05 0.05 0.05 0.06 0.09 0.26
06/21/21 0.04 0.04 0.05 0.06 0.09 0.27
06/22/21 0.04 0.05 0.04 0.06 0.09 0.25
06/23/21 0.04 0.04 0.05 0.05 0.08 0.26
06/24/21 0.05 0.05 0.05 0.05 0.08 0.26
06/25/21 0.05 0.05 0.06 0.06 0.09 0.28
06/28/21 0.04 0.05 0.05 0.06 0.08 0.25
06/29/21 0.04 0.04 0.04 0.06 0.08 0.27
06/30/21 0.05 0.05 0.05 0.06 0.07 0.25
1/7/2021 0.05 0.05 0.05 0.05 0.09 0.25
2/7/2021 0.05 0.05 0.05 0.05 0.08 0.24
6/7/2021 0.05 0.05 0.05 0.06 0.07 0.22
7/7/2021 0.05 0.05 0.05 0.05 0.08 0.22
8/7/2021 0.06 0.05 0.06 0.06 0.07 0.19
9/7/2021 0.06 0.05 0.06 0.05 0.08 0.23
12/7/2021 0.05 0.05 0.05 0.06 0.08 0.23
07/13/21 0.05 0.05 0.05 0.06 0.08 0.26
07/14/21 0.06 0.05 0.06 0.05 0.08 0.23
07/15/21 0.05 0.05 0.05 0.05 0.07 0.23
07/16/21 0.05 0.05 0.05 0.05 0.08 0.25
07/19/21 0.05 0.05 0.05 0.06 0.07 0.21
07/20/21 0.05 0.05 0.05 0.06 0.08 0.2
07/21/21 0.04 0.04 0.05 0.05 0.07 0.22
07/22/21 0.04 0.04 0.05 0.05 0.07 0.2
07/23/21 0.05 0.05 0.05 0.05 0.07 0.22
07/26/21 0.05 0.05 0.05 0.06 0.08 0.22
07/27/21 0.04 0.05 0.05 0.05 0.07 0.2
07/28/21 0.04 0.05 0.05 0.05 0.07 0.2
07/29/21 0.05 0.05 0.06 0.05 0.08 0.2
07/30/21 0.05 0.05 0.06 0.05 0.07 0.19
2/8/2021 0.05 0.05 0.05 0.06 0.07 0.17
3/8/2021 0.05 0.05 0.05 0.06 0.07 0.17
4/8/2021 0.05 0.05 0.05 0.05 0.07 0.17
5/8/2021 0.05 0.05 0.05 0.06 0.08 0.21
6/8/2021 0.04 0.05 0.06 0.06 0.09 0.21
9/8/2021 0.04 0.05 0.06 0.06 0.08 0.23
10/8/2021 0.05 0.05 0.05 0.05 0.08 0.24
11/8/2021 0.05 0.05 0.05 0.06 0.08 0.23
12/8/2021 0.05 0.06 0.06 0.06 0.09 0.23
08/13/21 0.04 0.05 0.06 0.05 0.08 0.23
08/16/21 0.04 0.05 0.06 0.05 0.08 0.21
08/17/21 0.03 0.05 0.07 0.06 0.07 0.23
08/18/21 0.03 0.05 0.07 0.05 0.07 0.23
08/19/21 0.04 0.05 0.06 0.05 0.06 0.22
08/20/21 0.04 0.05 0.05 0.05 0.06 0.23
08/23/21 0.04 0.05 0.05 0.06 0.07 0.23
08/24/21 0.03 0.05 0.05 0.05 0.06 0.24
08/25/21 0.04 0.05 0.06 0.06 0.07 0.23
08/26/21 0.04 0.06 0.05 0.06 0.07 0.25
08/27/21 0.04 0.06 0.05 0.05 0.07 0.22
08/30/21 0.04 0.07 0.05 0.05 0.08 0.2
08/31/21 0.03 0.05 0.04 0.06 0.07 0.2
1/9/2021 0.04 0.06 0.05 0.06 0.07 0.2
2/9/2021 0.05 0.07 0.05 0.06 0.07 0.2
3/9/2021 0.04 0.07 0.05 0.05 0.08 0.21
7/9/2021 0.04 0.07 0.05 0.06 0.08 0.22
8/9/2021 0.05 0.06 0.05 0.06 0.08 0.22
9/9/2021 0.07 0.06 0.04 0.05 0.07 0.23
10/9/2021 0.06 0.06 0.05 0.06 0.08 0.23
09/13/21 0.06 0.08 0.06 0.06 0.07 0.21
09/14/21 0.05 0.06 0.04 0.05 0.07 0.21
09/15/21 0.04 0.06 0.04 0.05 0.07 0.21
09/16/21 0.06 0.06 0.04 0.05 0.07 0.23
09/17/21 0.06 0.06 0.04 0.05 0.07 0.23
09/20/21 0.06 0.05 0.04 0.05 0.07 0.23
09/21/21 0.05 0.04 0.03 0.04 0.07 0.22
09/22/21 0.04 0.04 0.03 0.05 0.08 0.25
09/23/21 0.05 0.04 0.03 0.04 0.08 0.27
09/24/21 0.06 0.04 0.03 0.05 0.08 0.29
09/27/21 0.06 0.03 0.04 0.05 0.09 0.31
09/28/21 0.07 0.04 0.04 0.06 0.09 0.31
09/29/21 0.05 0.04 0.04 0.05 0.09 0.3
09/30/21 0.07 0.05 0.04 0.05 0.09 0.28
1/10/2021 0.08 0.04 0.04 0.05 0.09 0.27
4/10/2021 0.09 0.04 0.04 0.06 0.09 0.27
5/10/2021 0.1 0.04 0.04 0.06 0.09 0.28
6/10/2021 0.06 0.04 0.04 0.06 0.1 0.3
7/10/2021 0.03 0.09 0.05 0.06 0.1 0.32
8/10/2021 0.02 0.07 0.05 0.07 0.09 0.32
12/10/2021 0.03 0.07 0.06 0.06 0.1 0.35
10/13/21 0.03 0.06 0.05 0.06 0.11 0.37
10/14/21 0.05 0.08 0.05 0.06 0.1 0.36
10/15/21 0.04 0.08 0.05 0.06 0.12 0.41
10/18/21 0.05 0.09 0.06 0.06 0.11 0.44
10/19/21
3 Yr 5 Yr 7 Yr 10 Yr 20 Yr 30 Yr
0.19 0.34 0.54 0.78 1.32 1.55
0.19 0.34 0.57 0.81 1.37 1.6
0.2 0.36 0.58 0.83 1.4 1.62
0.21 0.38 0.62 0.87 1.43 1.67
0.21 0.37 0.61 0.85 1.41 1.64
0.18 0.35 0.58 0.81 1.37 1.59
0.19 0.34 0.56 0.79 1.34 1.57
0.19 0.34 0.56 0.79 1.34 1.56
0.2 0.38 0.61 0.85 1.39 1.62
0.19 0.38 0.64 0.88 1.43 1.65
0.2 0.38 0.63 0.87 1.41 1.63
0.21 0.39 0.65 0.9 1.44 1.66
0.18 0.33 0.55 0.78 1.33 1.55
0.18 0.33 0.56 0.79 1.32 1.54
0.21 0.36 0.59 0.83 1.37 1.6
0.25 0.44 0.7 0.96 1.51 1.73
0.26 0.46 0.72 0.98 1.53 1.75

0.23 0.4 0.64 0.88 1.42 1.64

0.23 0.41 0.65 0.89 1.43 1.65
0.24 0.41 0.66 0.91 1.44 1.66
0.22 0.39 0.63 0.87 1.4 1.62
0.22 0.4 0.64 0.88 1.42 1.62
0.22 0.39 0.63 0.86 1.38 1.58
0.21 0.38 0.62 0.83 1.33 1.53
0.22 0.39 0.64 0.86 1.36 1.56
0.22 0.39 0.65 0.88 1.4 1.6
0.21 0.39 0.65 0.88 1.41 1.62
0.2 0.37 0.61 0.84 1.36 1.57
0.19 0.36 0.62 0.84 1.37 1.58
0.22 0.42 0.68 0.92 1.46 1.66
0.22 0.42 0.69 0.95 1.5 1.7
0.21 0.4 0.67 0.92 1.46 1.67
0.21 0.42 0.7 0.97 1.53 1.73
0.2 0.4 0.67 0.94 1.49 1.69
0.2 0.39 0.65 0.92 1.46 1.67
0.21 0.41 0.68 0.95 1.48 1.69
0.2 0.39 0.65 0.92 1.44 1.65
0.18 0.37 0.63 0.9 1.42 1.63
0.17 0.37 0.63 0.9 1.43 1.63
0.18 0.37 0.64 0.92 1.45 1.65
0.18 0.37 0.64 0.92 1.46 1.66
0.19 0.38 0.66 0.94 1.47 1.68
0.19 0.39 0.67 0.95 1.49 1.7
0.18 0.39 0.66 0.95 1.48 1.68
0.17 0.37 0.64 0.93 1.45 1.65
0.18 0.38 0.67 0.96 1.49 1.7
0.17 0.37 0.66 0.94 1.46 1.66
0.17 0.38 0.65 0.94 1.46 1.67
0.17 0.37 0.66 0.94 1.47 1.67
0.17 0.37 0.66 0.93 1.46 1.66
0.17 0.36 0.65 0.93 1.45 1.65
0.16 0.36 0.64 0.93 1.46 1.66
0.17 0.38 0.66 0.96 1.49 1.7
0.2 0.43 0.74 1.04 1.6 1.81
0.22 0.46 0.78 1.08 1.64 1.85
0.24 0.49 0.81 1.13 1.67 1.87
0.22 0.5 0.84 1.15 1.68 1.88
0.23 0.5 0.83 1.15 1.68 1.88
0.22 0.48 0.8 1.1 1.63 1.82
0.23 0.49 0.82 1.15 1.69 1.88
0.2 0.46 0.78 1.11 1.66 1.85
0.21 0.45 0.78 1.1 1.65 1.84
0.19 0.45 0.78 1.1 1.65 1.84
0.19 0.45 0.79 1.12 1.68 1.87
0.19 0.44 0.77 1.1 1.66 1.85
0.17 0.42 0.73 1.05 1.61 1.8
0.18 0.42 0.74 1.05 1.61 1.8
0.18 0.41 0.72 1.04 1.6 1.79
0.18 0.42 0.75 1.07 1.63 1.81
0.19 0.45 0.79 1.11 1.68 1.87
0.17 0.42 0.76 1.09 1.66 1.84
0.18 0.45 0.79 1.12 1.69 1.87
0.19 0.46 0.81 1.15 1.73 1.92
0.18 0.46 0.81 1.15 1.75 1.93
0.19 0.47 0.83 1.19 1.79 1.97
0.2 0.48 0.83 1.19 1.78 1.96
0.19 0.48 0.83 1.18 1.78 1.95
0.19 0.46 0.8 1.15 1.75 1.92
0.19 0.46 0.81 1.16 1.77 1.94
0.2 0.5 0.85 1.2 1.83 2.01
0.23 0.57 0.94 1.3 1.92 2.08
0.21 0.57 0.94 1.29 1.92 2.06
0.21 0.56 0.94 1.29 1.91 2.08
0.22 0.59 0.98 1.34 1.98 2.14
0.22 0.61 1 1.37 2.02 2.19
0.22 0.59 1 1.37 2.03 2.21
0.24 0.62 1.02 1.38 2.07 2.24
0.34 0.81 1.23 1.54 2.25 2.33
0.3 0.75 1.15 1.44 2.08 2.17
0.27 0.71 1.12 1.45 2.11 2.23
0.26 0.67 1.08 1.42 2.09 2.21
0.29 0.73 1.14 1.47 2.12 2.25
0.32 0.77 1.21 1.54 2.18 2.3
0.32 0.79 1.23 1.56 2.18 2.28
0.34 0.86 1.28 1.59 2.2 2.31
0.35 0.83 1.23 1.55 2.16 2.26
0.32 0.8 1.2 1.53 2.15 2.24
0.31 0.78 1.2 1.54 2.18 2.29
0.34 0.85 1.3 1.64 2.31 2.4
0.33 0.84 1.28 1.62 2.27 2.37
0.33 0.83 1.28 1.62 2.3 2.38
0.29 0.8 1.27 1.63 2.32 2.42
0.33 0.86 1.35 1.71 2.36 2.45
0.33 0.9 1.38 1.74 2.36 2.45
0.32 0.87 1.34 1.69 2.29 2.38
0.31 0.83 1.29 1.63 2.24 2.34
0.31 0.83 1.27 1.62 2.21 2.31
0.3 0.82 1.29 1.63 2.24 2.34
0.31 0.85 1.32 1.67 2.27 2.37
0.32 0.89 1.37 1.73 2.32 2.43
0.33 0.9 1.39 1.73 2.29 2.38
0.35 0.92 1.4 1.74 2.31 2.41
0.35 0.9 1.37 1.69 2.24 2.34
0.39 0.97 1.42 1.72 2.27 2.35
0.37 0.94 1.4 1.73 2.28 2.36
0.35 0.88 1.34 1.67 2.24 2.32
0.34 0.87 1.34 1.68 2.26 2.35
0.33 0.85 1.3 1.64 2.22 2.32
0.35 0.87 1.33 1.67 2.23 2.34
0.38 0.89 1.35 1.69 2.24 2.34
0.35 0.85 1.29 1.64 2.21 2.32
0.35 0.87 1.31 1.64 2.22 2.32
0.32 0.81 1.24 1.56 2.13 2.23
0.34 0.84 1.26 1.59 2.15 2.26
0.34 0.85 1.28 1.61 2.18 2.29
0.31 0.81 1.25 1.58 2.16 2.27
0.32 0.81 1.24 1.57 2.16 2.26
0.32 0.81 1.24 1.57 2.13 2.24
0.34 0.83 1.26 1.58 2.14 2.25
0.35 0.85 1.27 1.58 2.13 2.24
0.36 0.88 1.32 1.63 2.18 2.29
0.35 0.86 1.31 1.63 2.19 2.29
0.35 0.86 1.32 1.65 2.2 2.31
0.35 0.86 1.32 1.65 2.19 2.3
0.33 0.84 1.29 1.63 2.18 2.3
0.33 0.82 1.28 1.61 2.16 2.27
0.32 0.8 1.25 1.59 2.14 2.25
0.32 0.81 1.25 1.58 2.14 2.24
0.29 0.77 1.24 1.6 2.17 2.28
0.32 0.8 1.27 1.63 2.2 2.32
0.31 0.8 1.28 1.64 2.23 2.35
0.35 0.87 1.34 1.69 2.29 2.4
0.33 0.84 1.31 1.66 2.28 2.39
0.33 0.82 1.29 1.63 2.25 2.35
0.34 0.84 1.3 1.64 2.27 2.36
0.34 0.83 1.29 1.64 2.27 2.37
0.35 0.87 1.34 1.68 2.3 2.38
0.34 0.83 1.29 1.63 2.25 2.34
0.34 0.84 1.29 1.63 2.24 2.33
0.32 0.82 1.28 1.61 2.22 2.31
0.3 0.79 1.23 1.56 2.16 2.26
0.31 0.8 1.24 1.58 2.17 2.27
0.31 0.81 1.28 1.61 2.2 2.29
0.3 0.79 1.24 1.58 2.18 2.26
0.31 0.81 1.28 1.62 2.22 2.3
0.3 0.8 1.26 1.59 2.21 2.28
0.34 0.84 1.3 1.63 2.22 2.3
0.32 0.78 1.23 1.56 2.16 2.24
0.33 0.79 1.24 1.57 2.17 2.25
0.32 0.77 1.2 1.53 2.13 2.21
0.31 0.75 1.17 1.5 2.1 2.17
0.3 0.73 1.14 1.45 2.07 2.15
0.31 0.76 1.16 1.47 2.08 2.15
0.33 0.8 1.2 1.51 2.12 2.19
0.34 0.79 1.21 1.51 2.12 2.2
0.41 0.89 1.29 1.57 2.13 2.2
0.43 0.9 1.27 1.52 2.05 2.11
0.47 0.89 1.22 1.45 1.97 2.01
0.48 0.9 1.25 1.5 2.05 2.11
0.44 0.87 1.23 1.48 2.03 2.1
0.47 0.9 1.25 1.5 2.04 2.11
0.48 0.9 1.26 1.49 2.03 2.1
0.48 0.92 1.29 1.54 2.09 2.16
0.47 0.9 1.25 1.49 2.04 2.1
0.47 0.89 1.24 1.49 2.03 2.1
0.46 0.87 1.21 1.45 2 2.06
0.47 0.89 1.24 1.48 2.01 2.07
0.45 0.86 1.19 1.44 1.98 2.05
0.42 0.81 1.13 1.37 1.92 2
0.41 0.79 1.09 1.33 1.87 1.94
0.37 0.74 1.06 1.3 1.84 1.91
0.41 0.79 1.12 1.37 1.91 1.99
0.43 0.81 1.13 1.38 1.93 2
0.47 0.85 1.16 1.42 1.96 2.04
0.44 0.8 1.11 1.37 1.91 1.98
0.43 0.78 1.07 1.31 1.85 1.92
0.43 0.79 1.08 1.31 1.86 1.93
0.38 0.7 0.97 1.19 1.74 1.81
0.37 0.69 0.98 1.23 1.79 1.88
0.39 0.74 1.05 1.3 1.87 1.94
0.37 0.71 1.02 1.27 1.82 1.9
0.38 0.72 1.04 1.3 1.85 1.92
0.38 0.73 1.04 1.29 1.85 1.93
0.37 0.71 1.01 1.25 1.81 1.89
0.38 0.72 1.01 1.26 1.83 1.9
0.37 0.73 1.04 1.28 1.84 1.91
0.35 0.69 1 1.24 1.81 1.89
0.33 0.66 0.96 1.2 1.77 1.86
0.33 0.65 0.95 1.19 1.76 1.85
0.34 0.67 0.96 1.19 1.74 1.83
0.38 0.72 1.01 1.23 1.77 1.86
0.42 0.77 1.07 1.31 1.85 1.94
0.43 0.79 1.09 1.33 1.87 1.96
0.47 0.82 1.12 1.36 1.9 1.99
0.45 0.81 1.11 1.35 1.9 1.99
0.46 0.83 1.13 1.36 1.92 2.03
0.44 0.79 1.08 1.29 1.85 1.94
0.42 0.75 1.04 1.26 1.82 1.92
0.43 0.77 1.05 1.26 1.82 1.92
0.43 0.79 1.06 1.27 1.84 1.91
0.44 0.78 1.04 1.24 1.8 1.88
0.44 0.8 1.06 1.26 1.79 1.87
0.43 0.78 1.05 1.25 1.79 1.87
0.44 0.8 1.08 1.29 1.83 1.91
0.47 0.84 1.13 1.35 1.88 1.96
0.46 0.84 1.13 1.34 1.87 1.94
0.41 0.79 1.09 1.31 1.84 1.91
0.4 0.77 1.07 1.29 1.82 1.9
0.4 0.77 1.08 1.3 1.85 1.92
0.42 0.78 1.08 1.31 1.84 1.92
0.42 0.78 1.07 1.29 1.83 1.9
0.42 0.78 1.09 1.33 1.87 1.94
0.45 0.82 1.14 1.38 1.91 1.99
0.43 0.81 1.11 1.35 1.88 1.95
0.43 0.79 1.08 1.3 1.83 1.9
0.45 0.82 1.12 1.35 1.86 1.94
0.44 0.81 1.11 1.33 1.83 1.91
0.43 0.79 1.07 1.28 1.78 1.85
0.43 0.81 1.1 1.31 1.8 1.87
0.46 0.84 1.13 1.34 1.83 1.88
0.47 0.88 1.17 1.37 1.85 1.91
0.45 0.83 1.12 1.31 1.79 1.85
0.46 0.84 1.13 1.33 1.81 1.86
0.48 0.86 1.13 1.32 1.78 1.84
0.53 0.94 1.22 1.41 1.87 1.92
0.55 0.97 1.27 1.47 1.94 1.99
0.56 0.98 1.3 1.48 1.95 1.99
0.55 1.02 1.34 1.54 2.02 2.07
0.55 1.01 1.34 1.55 2.04 2.09
0.53 0.98 1.32 1.52 2.02 2.08
0.49 0.93 1.26 1.48 1.99 2.04
0.52 0.95 1.27 1.49 1.99 2.05
0.54 0.98 1.32 1.54 2.04 2.1
0.55 0.99 1.32 1.53 2.02 2.08
0.57 1.02 1.36 1.58 2.08 2.13
0.59 1.05 1.39 1.61 2.11 2.16
0.64 1.08 1.39 1.59 2.05 2.1
0.66 1.09 1.38 1.56 2 2.05
0.62 1.05 1.34 1.52 1.97 2.02
0.7 1.13 1.42 1.59 2.02 2.05
0.72 1.16 1.43 1.59 1.99 2.01
10/15/20 0.1 0.1 0.11 0.12 0.12
10/16/20 0.09 0.1 0.11 0.12 0.12
0.14 0.18 0.32 0.52 0.74 1.29 1.52
0.14 0.18 0.32 0.53 0.76 1.3 1.52
 Campbell CityG United Air S&P 500
10/19/2020 48.630001 42.900002 35.5 3,426.92
10/20/2020 47.669998 43.52 36.060001 3,443.12
10/21/2020 47.75 43.009998 35.540001 3,435.56
10/22/2020 47.91 43.950001 37.240002 3,453.49
10/23/2020 48.549999 43.950001 38.009998 3,465.39
10/26/2020 48.290001 43.259998 35.34 3,400.97
10/27/2020 48.240002 41.880001 34.169998 3,390.68
10/28/2020 47.07 41.130001 32.599998 3,271.03
10/29/2020 46.77 41.66 33.57 3,310.11
10/30/2020 46.669998 41.419998 33.860001 3,269.96
11/2/2020 47.68 42.209999 33.779999 3,310.24
11/3/2020 47.889999 43.529999 34.02 3,369.16
11/4/2020 47.689999 42.080002 33.34 3,443.44
11/5/2020 48.060001 43.07 35.349998 3,510.45
11/6/2020 47.990002 42.709999 34.68 3,509.44
11/9/2020 46.119999 47.639999 41.32 3,550.50
11/10/2020 47.290001 47.650002 40.049999 3,545.53
11/11/2020 48.290001 48.93 38.509998 3,572.66
11/12/2020 48.529999 48.279999 36.849998 3,537.01
11/13/2020 49.189999 48.66 38.990002 3,585.15
11/16/2020 49.900002 50.400002 41 3,626.91
11/17/2020 49.380001 50.73 40.599998 3,609.53
11/18/2020 49.040001 51.049999 41.049999 3,567.79
11/19/2020 49.32 52.139999 40.939999 3,581.87
11/20/2020 48.98 51.650002 39.900002 3,557.54
11/23/2020 49.110001 53.299999 40.93 3,577.59
11/24/2020 49.369999 57.060001 44.959999 3,635.41
11/25/2020 48.919998 57.060001 45.639999 3,629.65
11/27/2020 48.98 56.669998 45.299999 3,638.35
11/30/2020 50.02 55.07 45.049999 3,621.63
12/1/2020 50.25 55.470001 45.32 3,662.45
12/2/2020 49.07 57.200001 46.73 3,669.01
12/3/2020 48.740002 56.580002 49.91 3,666.72
12/4/2020 48.5 58.619999 49.240002 3,699.12
12/7/2020 48.310001 58.130001 49.200001 3,691.96
12/8/2020 48.259998 58.360001 49.040001 3,702.25
12/9/2020 47.279999 58.950001 48.02 3,672.82
12/10/2020 47.310001 60.5 49.639999 3,668.10
12/11/2020 47.209999 58.93 48.360001 3,663.46
12/14/2020 46.709999 58.740002 46.720001 3,647.49
12/15/2020 46.82 59.669998 47.459999 3,694.62
12/16/2020 47.110001 59.75 46 3,701.17
12/17/2020 47.779999 60.049999 45.880001 3,722.48
12/18/2020 47.57 59.060001 44.740002 3,709.41
12/21/2020 48.32 61.23 44.060001 3,694.92
12/22/2020 47.759998 59.259998 42.970001 3,687.26
12/23/2020 48.110001 60.779999 44.110001 3,690.01
12/24/2020 48.549999 60.57 43.259998 3,703.06
12/28/2020 48.43 61.130001 43.919998 3,735.36
12/29/2020 48.419998 60.91 43.740002 3,727.04
12/30/2020 48.02 60.860001 44.650002 3,732.04
12/31/2020 48.349998 61.66 43.25 3,756.07
1/4/2021 48.529999 60.139999 41.630001 3,700.65
1/5/2021 48.900002 61.700001 43.400002 3,726.86
1/6/2021 47.91 65.25 43.540001 3,748.14
1/7/2021 47.220001 66.019997 43.619999 3,803.79
1/8/2021 46.860001 65.370003 43.290001 3,824.68
1/11/2021 46.029999 66.440002 42.700001 3,799.61
1/12/2021 45.490002 66.669998 44.080002 3,801.19
1/13/2021 45.43 66.860001 44.43 3,809.84
1/14/2021 45.869999 69.010002 46.290001 3,795.54
1/15/2021 46.419998 64.230003 43.889999 3,768.25
1/19/2021 46.380001 63.689999 44.75 3,798.91
1/20/2021 46.040001 63.25 45.18 3,851.85
1/21/2021 46.619999 61.869999 42.59 3,853.07
1/22/2021 46.580002 61.330002 42.139999 3,841.47
1/25/2021 48 60.560001 40.380001 3,855.36
1/26/2021 49.950001 60.91 41.25 3,849.62
1/27/2021 52.709999 59.400002 40.91 3,750.77
1/28/2021 48.75 60.34 42.549999 3,787.38
1/29/2021 48.110001 57.990002 39.990002 3,714.24
2/1/2021 48.029999 58.43 39.939999 3,773.86
2/2/2021 47.259998 59.580002 40.830002 3,826.31
2/3/2021 47.119999 61.099998 42.040001 3,830.17
2/4/2021 46.93 62.41 42.41 3,871.74
2/5/2021 47.5 62.580002 42.139999 3,886.83
2/8/2021 47.119999 63.650002 44.349998 3,915.59
2/9/2021 47 63.119999 43.32 3,911.23
2/10/2021 47.549999 63.619999 43.779999 3,909.88
2/11/2021 46.970001 63.200001 43.439999 3,916.38
2/12/2021 46.75 63.630001 43.939999 3,934.83
2/16/2021 46.110001 64.120003 45.709999 3,932.59
2/17/2021 46.380001 64.760002 46.080002 3,931.33
2/18/2021 47.139999 63.48 44.959999 3,913.97
2/19/2021 46.32 65.779999 48.029999 3,906.71
2/22/2021 46.130001 65.519997 49.700001 3,876.50
2/23/2021 46.330002 66.739998 50.610001 3,881.37
2/24/2021 46.240002 68.599998 54.959999 3,925.43
2/25/2021 45.650002 67.410004 51.779999 3,829.34
2/26/2021 45.48 65.879997 52.68 3,811.15
3/1/2021 45.52 69.540001 53.310001 3,901.82
3/2/2021 45.619999 68.910004 53.209999 3,870.29
3/3/2021 45.810001 70.379997 54.57 3,819.72
3/4/2021 45.799999 69.809998 52.049999 3,768.47
3/5/2021 46.59 70.230003 50.52 3,841.94
3/8/2021 47.25 72.220001 54.060001 3,821.35
3/9/2021 46.93 70.989998 53.43 3,875.44
3/10/2021 47.880001 73.75 53.919998 3,898.81
3/11/2021 47.439999 73.309998 54.060001 3,939.34
3/12/2021 47.959999 75.18 56.290001 3,943.34
3/15/2021 47.599998 74.220001 60.939999 3,968.94
3/16/2021 48.900002 73.330002 59.810001 3,962.71
3/17/2021 48.959999 73.599998 62.450001 3,974.12
3/18/2021 49.52 73.839996 60.82 3,915.46
3/19/2021 49.790001 73.010002 60.77 3,913.10
3/22/2021 51.02 71.959999 58.330002 3,940.59
3/23/2021 50.630001 70.910004 54.360001 3,910.52
3/24/2021 48.77 70.080002 53.830002 3,889.14
3/25/2021 49.369999 71.720001 56.049999 3,909.52
3/26/2021 50.869999 73.019997 56.830002 3,974.54
3/29/2021 51.959999 71.580002 56.200001 3,971.09
3/30/2021 51.380001 72.959999 58.209999 3,958.55
3/31/2021 50.27 72.75 57.540001 3,972.89
4/1/2021 49.970001 73.139999 57.82 4,019.87
4/5/2021 50.09 72.75 59.290001 4,077.91
4/6/2021 50.09 72.599998 59.48 4,073.94
4/7/2021 49.220001 72.690002 59.57 4,079.95
4/8/2021 48.75 72.330002 59.43 4,097.17
4/9/2021 48.07 72.419998 58.43 4,128.80
4/12/2021 48.830002 72.690002 56.16 4,127.99
4/13/2021 48.860001 72.059998 56.66 4,141.59
4/14/2021 48.439999 72.910004 56.919998 4,124.66
4/15/2021 48.880001 72.540001 56.119999 4,170.42
4/16/2021 49.400002 72.449997 55.869999 4,185.47
4/19/2021 49.66 72.129997 54.990002 4,163.26
4/20/2021 50.139999 69.790001 50.299999 4,134.94
4/21/2021 50.549999 70.650002 51.860001 4,173.42
4/22/2021 49.529999 69.809998 51.029999 4,134.98
4/23/2021 48.77 71.379997 53.110001 4,180.17
4/26/2021 47.919998 72.199997 53.779999 4,187.62
4/27/2021 48.02 72.989998 53.48 4,186.72
4/28/2021 47.57 72.910004 53.549999 4,183.18
4/29/2021 48.02 73.839996 53.689999 4,211.47
4/30/2021 47.75 71.239998 54.400002 4,181.17
5/3/2021 48.400002 71.709999 54.459999 4,192.66
5/4/2021 48.25 72.330002 52.799999 4,164.66
5/5/2021 48.849998 73.709999 53.27 4,167.59
5/6/2021 49.82 74.779999 53.049999 4,201.62
5/7/2021 49.549999 75.080002 54.73 4,232.60
5/10/2021 50.150002 75.129997 54.029999 4,188.43
5/11/2021 50.029999 74.870003 52.700001 4,152.10
5/12/2021 49.200001 74.230003 51.009998 4,063.04
5/13/2021 49.560001 75.290001 52.43 4,112.50
5/14/2021 49.27 76.559998 55.279999 4,173.85
5/17/2021 49.360001 77.419998 56.57 4,163.29
5/18/2021 48.810001 76.620003 56.380001 4,127.83
5/19/2021 48.330002 76.459999 55.790001 4,115.68
5/20/2021 48.860001 76.199997 55.09 4,159.12
5/21/2021 48.869999 77.650002 55.299999 4,155.86
5/24/2021 48.639999 78.029999 56.139999 4,197.05
5/25/2021 48.41 77.279999 56.98 4,188.13
5/26/2021 48.360001 77.519997 58.009998 4,195.99
5/27/2021 47.82 78.760002 59.130001 4,200.88
5/28/2021 48.669998 78.709999 58.349998 4,204.11
6/1/2021 48.869999 79.760002 59.669998 4,202.04
6/2/2021 49.66 79.860001 60.290001 4,208.12
6/3/2021 49.419998 79.629997 57.73 4,192.85
6/4/2021 49.68 79.489998 56.93 4,229.89
6/7/2021 49.459999 79.309998 57.299999 4,226.52
6/8/2021 49.119999 79.080002 57.73 4,227.26
6/9/2021 45.919998 78.139999 57.23 4,219.55
6/10/2021 45.720001 76.889999 56.259998 4,239.18
6/11/2021 46.110001 76.480003 56.52 4,247.44
6/14/2021 45.82 75.160004 55.740002 4,255.15
6/15/2021 45.369999 73.82 55.290001 4,246.59
6/16/2021 45.52 71.459999 55.599998 4,223.70
6/17/2021 45.689999 68.860001 54.240002 4,221.86
6/18/2021 45.27 67.610001 54.919998 4,166.45
6/21/2021 45.549999 68.449997 55.689999 4,224.79
6/22/2021 45.59 68.959999 55.169998 4,246.44
6/23/2021 45.220001 69.650002 55.119999 4,241.84
6/24/2021 45.200001 71.32 54.34 4,266.49
6/25/2021 45.759998 71.550003 53.880001 4,280.70
6/28/2021 45.860001 71.510002 52.490002 4,290.61
6/29/2021 45.630001 69.68 52.150002 4,291.80
6/30/2021 45.59 70.75 52.290001 4,297.50
7/1/2021 45.720001 71.010002 53.080002 4,319.94
7/2/2021 45.66 70.410004 52.77 4,352.34
7/6/2021 45.540001 68.209999 51.439999 4,343.54
7/7/2021 46.080002 67.93 50.299999 4,358.13
7/8/2021 45.860001 66.730003 49.66 4,320.82
7/9/2021 45.639999 68.449997 51.099998 4,369.55
7/12/2021 45.549999 69.440002 50.619999 4,384.63
7/13/2021 44.709999 68.370003 48.5 4,369.21
7/14/2021 44.369999 68.169998 48.16 4,374.30
7/15/2021 45.060001 68.449997 47.709999 4,360.03
7/16/2021 45.529999 66.900002 46.009998 4,327.16
7/19/2021 45.91 65.080002 43.459999 4,258.49
7/20/2021 45.279999 66.290001 46.32 4,323.06
7/21/2021 44.59 67.889999 48.099998 4,358.69
7/22/2021 44.27 66.93 47.950001 4,367.48
7/23/2021 44.57 66.709999 47.529999 4,411.79
7/26/2021 44.509998 67.769997 49.459999 4,422.30
7/27/2021 44.689999 67.980003 48.650002 4,401.46
7/28/2021 44.099998 68.099998 49.139999 4,400.64
7/29/2021 43.939999 68.809998 48.490002 4,419.15
7/30/2021 43.720001 67.620003 46.720001 4,395.26
8/2/2021 43.310001 67.730003 46.07 4,387.16
8/3/2021 43.349998 68.879997 46.540001 4,423.15
8/4/2021 42.450001 68.519997 45.279999 4,402.66
8/5/2021 42.23 69.690002 47.240002 4,429.10
8/6/2021 42.299999 71.07 47.619999 4,436.52
8/9/2021 42.59 71.519997 46.450001 4,432.35
8/10/2021 42.509998 72.980003 47.68 4,436.75
8/11/2021 42.830002 74.300003 48.209999 4,442.41
8/12/2021 42.59 74.129997 47.240002 4,460.83
8/13/2021 43.18 73.110001 46.490002 4,468.00
8/16/2021 43.439999 72.099998 46.299999 4,479.71
8/17/2021 43.900002 71.620003 45.290001 4,448.08
8/18/2021 42.779999 71.120003 45.040001 4,400.27
8/19/2021 43.200001 69.839996 43.93 4,405.80
8/20/2021 43.279999 70.25 44.029999 4,441.67
8/23/2021 42.52 70.889999 45.529999 4,479.53
8/24/2021 42.02 72.040001 47.119999 4,486.23
8/25/2021 41.110001 73.18 47.59 4,496.19
8/26/2021 40.43 72.440002 47.009998 4,470.00
8/27/2021 41.400002 72.989998 47.709999 4,509.37
8/30/2021 40.959999 71.669998 45.91 4,528.79
8/31/2021 41.73 71.910004 46.509998 4,522.68
9/1/2021 42.59 71.309998 46.189999 4,524.09
9/2/2021 42.810001 71.5 46.759998 4,536.95
9/3/2021 43.049999 71.169998 46.220001 4,535.43
9/7/2021 42.880001 70.82 46.57 4,520.03
9/8/2021 43.02 70.040001 45.529999 4,514.07
9/9/2021 42.799999 70.459999 46.580002 4,493.28
9/10/2021 43.150002 69.57 44.34 4,458.58
9/13/2021 43.830002 70.519997 44.84 4,468.73
9/14/2021 43.360001 68.779999 43.869999 4,443.05
9/15/2021 44 70.449997 43.860001 4,480.70
9/16/2021 43.52 70 44.470001 4,473.75
9/17/2021 43.189999 69.959999 44.540001 4,432.99
9/20/2021 42.599998 67.300003 45.27 4,357.73
9/21/2021 42.220001 66.940002 44.450001 4,354.19
9/22/2021 42.360001 68.239998 45.68 4,395.64
9/23/2021 42.279999 70.879997 47.470001 4,448.98
9/24/2021 42.43 71.18 48.790001 4,455.48
9/27/2021 42.259998 72.260002 49.080002 4,443.11
9/28/2021 42.060001 71.370003 48.68 4,352.63
9/29/2021 42.849998 71.529999 48.709999 4,359.46
9/30/2021 41.810001 70.18 47.57 4,307.54
10/1/2021 41.529999 71.18 51.34 4,357.04
10/4/2021 42.110001 71.290001 51.299999 4,300.46
10/5/2021 42.560001 72.529999 50.880001 4,345.72
10/6/2021 42.5 72.419998 50.220001 4,363.55
10/7/2021 42.200001 72.190002 49.52 4,399.76
10/8/2021 42.209999 72.349998 49.16 4,391.34
10/11/2021 41.869999 71.68 49.18 4,361.19
10/12/2021 41.759998 70.639999 49.669998 4,350.65
10/13/2021 41.509998 70.260002 47.880001 4,363.80
10/14/2021 41.490002 70.800003 47.91 4,438.26
10/15/2021 41.16 72.290001 48 4,471.37
10/18/2021 40.860001 71.610001 47.169998 4,486.46
Ust Y10
0.78 rCampbell rCityG rUnited Air rS&P 500 rUst10Ydiario
0.81 -1.97 1.45 1.58 0.47 0.002
0.83 0.17 -1.17 -1.44 -0.22 0.002
0.87 0.34 2.19 4.78 0.52 0.002
0.85 1.34 0.00 2.07 0.34 0.002
0.81 -0.54 -1.57 -7.02 -1.86 0.002
0.79 -0.10 -3.19 -3.31 -0.30 0.002
0.79 -2.43 -1.79 -4.59 -3.53 0.002
0.85 -0.64 1.29 2.98 1.19 0.002
0.88 -0.21 -0.58 0.86 -1.21 0.003
0.87 2.16 1.91 -0.24 1.23 0.002
0.9 0.44 3.13 0.71 1.78 0.003
0.78 -0.42 -3.33 -2.00 2.20 0.002
0.79 0.78 2.35 6.03 1.95 0.002
0.83 -0.15 -0.84 -1.90 -0.03 0.002
0.96 -3.90 11.54 19.15 1.17 0.003
0.98 2.54 0.02 -3.07 -0.14 0.003
0.98 2.11 2.69 -3.85 0.77 0.003
0.88 0.50 -1.33 -4.31 -1.00 0.003
0.89 1.36 0.79 5.81 1.36 0.003
0.91 1.44 3.58 5.16 1.16 0.003
0.87 -1.04 0.65 -0.98 -0.48 0.002
0.88 -0.69 0.63 1.11 -1.16 0.003
0.86 0.57 2.14 -0.27 0.39 0.002
0.83 -0.69 -0.94 -2.54 -0.68 0.002
0.86 0.27 3.19 2.58 0.56 0.002
0.88 0.53 7.05 9.85 1.62 0.003
0.88 -0.91 0.00 1.51 -0.16 0.003
0.84 0.12 -0.68 -0.74 0.24 0.002
0.84 2.12 -2.82 -0.55 -0.46 0.002
0.92 0.46 0.73 0.60 1.13 0.003
0.95 -2.35 3.12 3.11 0.18 0.003
0.92 -0.67 -1.08 6.81 -0.06 0.003
0.97 -0.49 3.61 -1.34 0.88 0.003
0.94 -0.39 -0.84 -0.08 -0.19 0.003
0.92 -0.10 0.40 -0.33 0.28 0.003
0.95 -2.03 1.01 -2.08 -0.79 0.003
0.92 0.06 2.63 3.37 -0.13 0.003
0.9 -0.21 -2.60 -2.58 -0.13 0.003
0.9 -1.06 -0.32 -3.39 -0.44 0.003
0.92 0.24 1.58 1.58 1.29 0.003
0.92 0.62 0.13 -3.08 0.18 0.003
0.94 1.42 0.50 -0.26 0.58 0.003
0.95 -0.44 -1.65 -2.48 -0.35 0.003
0.95 1.58 3.67 -1.52 -0.39 0.003
0.93 -1.16 -3.22 -2.47 -0.21 0.003
0.96 0.73 2.56 2.65 0.07 0.003
0.94 0.91 -0.35 -1.93 0.35 0.003
0.94 -0.25 0.92 1.53 0.87 0.003
0.94 -0.02 -0.36 -0.41 -0.22 0.003
0.93 -0.83 -0.08 2.08 0.13 0.003
0.93 0.69 1.31 -3.14 0.64 0.003
0.93 0.37 -2.47 -3.75 -1.48 0.003
0.96 0.76 2.59 4.25 0.71 0.003
1.04 -2.02 5.75 0.32 0.57 0.003
1.08 -1.44 1.18 0.18 1.48 0.003
1.13 -0.76 -0.98 -0.76 0.55 0.003
1.15 -1.77 1.64 -1.36 -0.66 0.003
1.15 -1.17 0.35 3.23 0.04 0.003
1.1 -0.13 0.28 0.79 0.23 0.003
1.15 0.97 3.22 4.19 -0.38 0.003
1.11 1.20 -6.93 -5.18 -0.72 0.003
1.1 -0.09 -0.84 1.96 0.81 0.003
1.1 -0.73 -0.69 0.96 1.39 0.003
1.12 1.26 -2.18 -5.73 0.03 0.003
1.1 -0.09 -0.87 -1.06 -0.30 0.003
1.05 3.05 -1.26 -4.18 0.36 0.003
1.05 4.06 0.58 2.15 -0.15 0.003
1.04 5.53 -2.48 -0.82 -2.57 0.003
1.07 -7.51 1.58 4.01 0.98 0.003
1.11 -1.31 -3.89 -6.02 -1.93 0.003
1.09 -0.17 0.76 -0.13 1.61 0.003
1.12 -1.60 1.97 2.23 1.39 0.003
1.15 -0.30 2.55 2.96 0.10 0.003
1.15 -0.40 2.14 0.88 1.09 0.003
1.19 1.21 0.27 -0.64 0.39 0.003
1.19 -0.80 1.71 5.24 0.74 0.003
1.18 -0.25 -0.83 -2.32 -0.11 0.003
1.15 1.17 0.79 1.06 -0.03 0.003
1.16 -1.22 -0.66 -0.78 0.17 0.003
1.2 -0.47 0.68 1.15 0.47 0.003
1.3 -1.37 0.77 4.03 -0.06 0.004
1.29 0.59 1.00 0.81 -0.03 0.004
1.29 1.64 -1.98 -2.43 -0.44 0.004
1.34 -1.74 3.62 6.83 -0.19 0.004
1.37 -0.41 -0.40 3.48 -0.77 0.004
1.37 0.43 1.86 1.83 0.13 0.004
1.38 -0.19 2.79 8.60 1.14 0.004
1.54 -1.28 -1.73 -5.79 -2.45 0.004
1.44 -0.37 -2.27 1.74 -0.48 0.004
1.45 0.09 5.56 1.20 2.38 0.004
1.42 0.22 -0.91 -0.19 -0.81 0.004
1.47 0.42 2.13 2.56 -1.31 0.004
1.54 -0.02 -0.81 -4.62 -1.34 0.004
1.56 1.72 0.60 -2.94 1.95 0.004
1.59 1.42 2.83 7.01 -0.54 0.005
1.55 -0.68 -1.70 -1.17 1.42 0.004
1.53 2.02 3.89 0.92 0.60 0.004
1.54 -0.92 -0.60 0.26 1.04 0.004
1.64 1.10 2.55 4.13 0.10 0.005
1.62 -0.75 -1.28 8.26 0.65 0.005
1.62 2.73 -1.20 -1.85 -0.16 0.005
1.63 0.12 0.37 4.41 0.29 0.005
1.71 1.14 0.33 -2.61 -1.48 0.005
1.74 0.55 -1.12 -0.08 -0.06 0.005
1.69 2.47 -1.44 -4.02 0.70 0.005
1.63 -0.76 -1.46 -6.81 -0.76 0.005
1.62 -3.67 -1.17 -0.97 -0.55 0.005
1.63 1.23 2.34 4.12 0.52 0.005
1.67 3.04 1.81 1.39 1.66 0.005
1.73 2.14 -1.97 -1.11 -0.09 0.005
1.73 -1.12 1.93 3.58 -0.32 0.005
1.74 -2.16 -0.29 -1.15 0.36 0.005
1.69 -0.60 0.54 0.49 1.18 0.005
1.72 0.24 -0.53 2.54 1.44 0.005
1.73 0.00 -0.21 0.32 -0.10 0.005
1.67 -1.74 0.12 0.15 0.15 0.005
1.68 -0.95 -0.50 -0.24 0.42 0.005
1.64 -1.39 0.12 -1.68 0.77 0.005
1.67 1.58 0.37 -3.88 -0.02 0.005
1.69 0.06 -0.87 0.89 0.33 0.005
1.64 -0.86 1.18 0.46 -0.41 0.005
1.64 0.91 -0.51 -1.41 1.11 0.005
1.56 1.06 -0.12 -0.45 0.36 0.004
1.59 0.53 -0.44 -1.58 -0.53 0.005
1.61 0.97 -3.24 -8.53 -0.68 0.005
1.58 0.82 1.23 3.10 0.93 0.004
1.57 -2.02 -1.19 -1.60 -0.92 0.004
1.57 -1.53 2.25 4.08 1.09 0.004
1.58 -1.74 1.15 1.26 0.18 0.004
1.58 0.21 1.09 -0.56 -0.02 0.004
1.63 -0.94 -0.11 0.13 -0.08 0.005
1.63 0.95 1.28 0.26 0.68 0.005
1.65 -0.56 -3.52 1.32 -0.72 0.005
1.65 1.36 0.66 0.11 0.27 0.005
1.63 -0.31 0.86 -3.05 -0.67 0.005
1.61 1.24 1.91 0.89 0.07 0.005
1.59 1.99 1.45 -0.41 0.82 0.005
1.58 -0.54 0.40 3.17 0.74 0.004
1.6 1.21 0.07 -1.28 -1.04 0.005
1.63 -0.24 -0.35 -2.46 -0.87 0.005
1.64 -1.66 -0.85 -3.21 -2.14 0.005
1.69 0.73 1.43 2.78 1.22 0.005
1.66 -0.59 1.69 5.44 1.49 0.005
1.63 0.18 1.12 2.33 -0.25 0.005
1.64 -1.11 -1.03 -0.34 -0.85 0.005
1.64 -0.98 -0.21 -1.05 -0.29 0.005
1.68 1.10 -0.34 -1.25 1.06 0.005
1.63 0.02 1.90 0.38 -0.08 0.005
1.63 -0.47 0.49 1.52 0.99 0.005
1.61 -0.47 -0.96 1.50 -0.21 0.005
1.56 -0.10 0.31 1.81 0.19 0.004
1.58 -1.12 1.60 1.93 0.12 0.004
1.61 1.78 -0.06 -1.32 0.08 0.005
1.58 0.41 1.33 2.26 -0.05 0.004
1.62 1.62 0.13 1.04 0.14 0.005
1.59 -0.48 -0.29 -4.25 -0.36 0.005
1.63 0.53 -0.18 -1.39 0.88 0.005
1.56 -0.44 -0.23 0.65 -0.08 0.004
1.57 -0.69 -0.29 0.75 0.02 0.004
1.53 -6.51 -1.19 -0.87 -0.18 0.004
1.5 -0.44 -1.60 -1.69 0.47 0.004
1.45 0.85 -0.53 0.46 0.19 0.004
1.47 -0.63 -1.73 -1.38 0.18 0.004
1.51 -0.98 -1.78 -0.81 -0.20 0.004
1.51 0.33 -3.20 0.56 -0.54 0.004
1.57 0.37 -3.64 -2.45 -0.04 0.004
1.52 -0.92 -1.82 1.25 -1.31 0.004
1.45 0.62 1.24 1.40 1.40 0.004
1.5 0.09 0.75 -0.93 0.51 0.004
1.48 -0.81 1.00 -0.09 -0.11 0.004
1.5 -0.04 2.40 -1.42 0.58 0.004
1.49 1.24 0.32 -0.85 0.33 0.004
1.54 0.22 -0.06 -2.58 0.23 0.004
1.49 -0.50 -2.56 -0.65 0.03 0.004
1.49 -0.09 1.54 0.27 0.13 0.004
1.45 0.29 0.37 1.51 0.52 0.004
1.48 -0.13 -0.84 -0.58 0.75 0.004
1.44 -0.26 -3.12 -2.52 -0.20 0.004
1.37 1.19 -0.41 -2.22 0.34 0.004
1.33 -0.48 -1.77 -1.27 -0.86 0.004
1.3 -0.48 2.58 2.90 1.13 0.004
1.37 -0.20 1.45 -0.94 0.35 0.004
1.38 -1.84 -1.54 -4.19 -0.35 0.004
1.42 -0.76 -0.29 -0.70 0.12 0.004
1.37 1.56 0.41 -0.93 -0.33 0.004
1.31 1.04 -2.26 -3.56 -0.75 0.004
1.31 0.83 -2.72 -5.54 -1.59 0.004
1.19 -1.37 1.86 6.58 1.52 0.003
1.23 -1.52 2.41 3.84 0.82 0.003
1.3 -0.72 -1.41 -0.31 0.20 0.004
1.27 0.68 -0.33 -0.88 1.01 0.004
1.3 -0.13 1.59 4.06 0.24 0.004
1.29 0.40 0.31 -1.64 -0.47 0.004
1.25 -1.32 0.18 1.01 -0.02 0.004
1.26 -0.36 1.04 -1.32 0.42 0.004
1.28 -0.50 -1.73 -3.65 -0.54 0.004
1.24 -0.94 0.16 -1.39 -0.18 0.004
1.2 0.09 1.70 1.02 0.82 0.003
1.19 -2.08 -0.52 -2.71 -0.46 0.003
1.19 -0.52 1.71 4.33 0.60 0.003
1.23 0.17 1.98 0.80 0.17 0.003
1.31 0.69 0.63 -2.46 -0.09 0.004
1.33 -0.19 2.04 2.65 0.10 0.004
1.36 0.75 1.81 1.11 0.13 0.004
1.35 -0.56 -0.23 -2.01 0.41 0.004
1.36 1.39 -1.38 -1.59 0.16 0.004
1.29 0.60 -1.38 -0.41 0.26 0.004
1.26 1.06 -0.67 -2.18 -0.71 0.004
1.26 -2.55 -0.70 -0.55 -1.07 0.004
1.27 0.98 -1.80 -2.46 0.13 0.004
1.24 0.19 0.59 0.23 0.81 0.004
1.26 -1.76 0.91 3.41 0.85 0.004
1.25 -1.18 1.62 3.49 0.15 0.004
1.29 -2.17 1.58 1.00 0.22 0.004
1.35 -1.65 -1.01 -1.22 -0.58 0.004
1.34 2.40 0.76 1.49 0.88 0.004
1.31 -1.06 -1.81 -3.77 0.43 0.004
1.29 1.88 0.33 1.31 -0.13 0.004
1.3 2.06 -0.83 -0.69 0.03 0.004
1.31 0.52 0.27 1.23 0.28 0.004
1.29 0.56 -0.46 -1.15 -0.03 0.004
1.33 -0.39 -0.49 0.76 -0.34 0.004
1.38 0.33 -1.10 -2.23 -0.13 0.004
1.35 -0.51 0.60 2.31 -0.46 0.004
1.3 0.82 -1.26 -4.81 -0.77 0.004
1.35 1.58 1.37 1.13 0.23 0.004
1.33 -1.07 -2.47 -2.16 -0.57 0.004
1.28 1.48 2.43 -0.02 0.85 0.004
1.31 -1.09 -0.64 1.39 -0.16 0.004
1.34 -0.76 -0.06 0.16 -0.91 0.004
1.37 -1.37 -3.80 1.64 -1.70 0.004
1.31 -0.89 -0.53 -1.81 -0.08 0.004
1.33 0.33 1.94 2.77 0.95 0.004
1.32 -0.19 3.87 3.92 1.21 0.004
1.41 0.35 0.42 2.78 0.15 0.004
1.47 -0.40 1.52 0.59 -0.28 0.004
1.48 -0.47 -1.23 -0.81 -2.04 0.004
1.54 1.88 0.22 0.06 0.16 0.004
1.55 -2.43 -1.89 -2.34 -1.19 0.004
1.52 -0.67 1.42 7.93 1.15 0.004
1.48 1.40 0.15 -0.08 -1.30 0.004
1.49 1.07 1.74 -0.82 1.05 0.004
1.54 -0.14 -0.15 -1.30 0.41 0.004
1.53 -0.71 -0.32 -1.39 0.83 0.004
1.58 0.02 0.22 -0.73 -0.19 0.004
1.61 -0.81 -0.93 0.04 -0.69 0.005
1.59 -0.26 -1.45 1.00 -0.24 0.005
1.56 -0.60 -0.54 -3.60 0.30 0.004
1.52 -0.05 0.77 0.06 1.71 0.004
1.59 -0.80 2.10 0.19 0.75 0.005
1.59 -0.73 -0.94 -1.73 0.34 0.005
Prima de Riesgo r
-0.470 Campbell individual -0.06
0.222 CityG individual 0.22
-0.519 United Air individual 0.16
-0.342 S&P 500 mercado 0.11
1.861 Ust Y10 libre de riesgo 0.004
0.305
3.531
-1.192 riesgo de mercado = desv mercado
1.215 var.mercado = desv mercado^2
-1.229
-1.777 riesgo individual = desv empresa
-2.202 var empresa = riesgo individual^2
-1.944
0.031 var empresa = var no diversificable + var diversificable
-1.167
0.143 var no diversificable = var mcdo * B^2
-0.762
1.000 var difersificable = var empresa - var no diversificable
-1.359
-1.162 riesgo diversificable = var diversificable^0.5
0.482
1.159 prima de riesgo (Beta) = libre de riesgo - mercado
-0.392
0.682
-0.561
-1.614
0.161
-0.237
0.462
-1.125
-0.176
0.065
-0.881
0.196
-0.276
0.798
0.131
0.129
0.438
-1.290
-0.175
-0.573
0.354
0.393
0.210
-0.072
-0.351
-0.870
0.225
-0.132
-0.641
1.478
-0.706
-0.568
-1.482
-0.546
0.659
-0.038
-0.224
0.379
0.722
-0.811
-1.390
-0.028
0.304
-0.359
0.152
2.571
-0.973
1.934
-1.602
-1.387
-0.098
-1.082
-0.386
-0.737
0.115
0.038
-0.163
-0.468
0.061
0.036
0.445
0.189
0.777
-0.122
-1.131
2.452
0.479
-2.375
0.812
1.311
1.346
-1.945
0.540
-1.411
-0.599
-1.035
-0.097
-0.645
0.162
-0.283
1.481
0.065
-0.698
0.768
0.551
-0.519
-1.658
0.092
0.321
-0.357
-1.178
-1.439
0.102
-0.143
-0.417
-0.767
0.024
-0.325
0.413
-1.105
-0.356
0.535
0.685
-0.926
0.926
-1.088
-0.174
0.026
0.089
-0.672
0.724
-0.270
0.672
-0.066
-0.812
-0.733
1.048
0.872
2.150
-1.213
-1.487
0.258
0.856
0.299
-1.051
0.083
-0.987
0.217
-0.183
-0.112
-0.072
0.054
-0.140
0.367
-0.879
0.084
-0.013
0.187
-0.461
-0.191
-0.177
0.205
0.543
0.048
1.317
-1.396
-0.508
0.113
-0.577
-0.329
-0.227
-0.024
-0.129
-0.518
-0.746
0.206
-0.332
0.860
-1.124
-0.341
0.356
-0.112
0.330
0.758
1.591
-1.513
-0.821
-0.198
-1.011
-0.235
0.475
0.022
-0.417
0.544
0.188
-0.817
0.467
-0.597
-0.164
0.098
-0.095
-0.124
-0.411
-0.157
-0.258
0.710
1.078
-0.122
-0.811
-0.849
-0.146
-0.218
0.586
-0.877
-0.427
0.139
-0.027
-0.281
0.037
0.343
0.136
0.464
0.776
-0.224
0.578
-0.844
0.159
0.915
1.702
0.085
-0.948
-1.210
-0.142
0.282
2.041
-0.153
1.195
-1.145
1.303
-1.048
-0.406
-0.825
0.196
0.691
0.246
-0.298
-1.702
-0.742
-0.333
 Riesgo Varianza Beta
1.383 1.912 -0.12046016
1.936 3.748 -1.07290229
3.093 9.568 -1.52796335
0.850 0.723 -0.99997449

ble + var diversificable

var no diversificable

ficable^0.5

riesgo - mercado
Resumen

Estadísticas de la regresión
Coeficiente de correlación múltiple 0.074086467432416
Coeficiente de determinación R^2 0.005488804656614
R^2 ajustado 0.001494783791782
Error típico 1.38160164251469
Observaciones 251

ANÁLISIS DE VARIANZA
Grados de libertad
Suma de cuadrados
Promedio de los cuadrados
Regresión 1 2.62321041 2.62321041
Residuos 249 475.296952 1.9088231
Total 250 477.920162

Coeficientes Error típico Estadístico t

Intercepción -0.07266513707424 0.08789963 -0.82668305
Prima de Riesgo -0.1204601578594 0.1027566 -1.17228639
Beta de Campbell
 F Valor crítico de F
1.37425538 0.24220245

Probabilidad Inferior 95% Superior 95%Inferior 95.0%

Superior 95.0%
0.40920819 -0.24578671 0.10045643 -0.24578671 0.10045643
0.24220245 -0.32284306 0.08192274 -0.32284306 0.08192274
Resumen

Estadísticas de la regresión
Coeficiente de correlaci 0.47129270989399
Coeficiente de determin 0.222116818399221
R^2 ajustado 0.218992789557451
Error típico 1.71080340081076
Observaciones 251

ANÁLISIS DE VARIANZA
Grados de libertad Suma de cuadrados
Promedio de los cuadradosF Valor crítico de F
Regresión 1 208.097383 208.097383 71.0994775 2.7739E-15
Residuos 249 728.785221 2.92684828
Total 250 936.882604

Coeficientes Error típico Estadístico t Probabilidad Inferior 95%

Intercepción 0.107707099386738 0.10884396 0.98955515 0.32335221 -0.10666509
Prima de Riesgo -1.07290229407204 0.12724097 -8.43205061 2.7739E-15 -1.32350807
Beta de Riesgo Citi
r crítico de F

Superior 95%Inferior 95.0%Superior 95.0%

0.32207929 -0.10666509 0.32207929
-0.82229651 -1.32350807 -0.82229651
Resumen

Estadísticas de la regresión
Coeficiente de corre 0.42005029089503
Coeficiente de dete 0.176442246881
R^2 ajustado 0.1731347860251
Error típico 2.81275652015346
Observaciones 251

ANÁLISIS DE VARIANZA
Grados de libertad Suma de cuadrados
Promedio de los cuadradosF Valor crítico de F
Regresión 1 422.05801 422.05801 53.3467377 3.76946E-12
Residuos 249 1969.98821 7.91159924
Total 250 2392.04622

Coeficientes Error típico Estadístico t Probabilidad Inferior 95%

Intercepción -0.003964383778091 0.17895192 -0.02215335 0.98234338 -0.35641679
Prima de Riesgo -1.52796335162169 0.20919871 -7.30388511 3.76946E-12 -1.93998793
Beta de Riesgo United
r crítico de F

Superior 95%Inferior 95.0%Superior 95.0%

0.34848802 -0.35641679 0.34848802
-1.11593878 -1.93998793 -1.11593878
Resumen

Estadísticas de la regresión
Coeficiente de correla 0.999999579596192
Coeficiente de determ 0.99999915919256
R^2 ajustado 0.999999155815823
Error típico 0.000781287429015
Observaciones 251

ANÁLISIS DE VARIANZA
Grados de libertad
Suma de cuadrados
Promedio de los cuadradosF Valor crítico de F
Regresión 1 180.769064 180.769064 296143658 0
Residuos 249 0.00015199 6.1041E-07
Total 250 180.769216

Coeficientes Error típico Estadístico t Probabilidad Inferior 95%

Intercepción 0.003741537934319 4.97067E-05 75.272284 2.7032E-173 0.00364364
Prima de Riesgo -0.99997448500509 5.81082E-05 -17208.825 0 -1.00008893
Beta S&P500
r crítico de F

Superior 95%Inferior 95.0%Superior 95.0%

0.00383944 0.00364364 0.00383944
-0.99986004 -1.00008893 -0.99986004