Date Open High Low Close Adj Close Volume

11/25/2022 93.790001 94.43 93.07 93.410004 93.410004 35088600

11/28/2022 93.93 96.400002 93.43 93.949997 93.949997 74943100
11/29/2022 94.040001 94.410004 91.440002 92.419998 92.419998 65567300
11/30/2022 92.470001 96.540001 91.529999 96.540001 96.540001 102805800
12/1/2022 96.989998 97.230003 94.919998 95.5 95.5 68488000
12/2/2022 94.480003 95.360001 93.779999 94.129997 94.129997 72496400
12/5/2022 93.050003 94.059998 90.82 91.010002 91.010002 71535500
12/6/2022 90.5 91.040001 87.900002 88.25 88.25 75503600
12/7/2022 88.339996 89.889999 87.480003 88.459999 88.459999 68086900
12/8/2022 89.239998 90.860001 87.879997 90.349998 90.349998 73305900
12/9/2022 88.900002 90.300003 88.629997 89.089996 89.089996 67398500
12/12/2022 89.209999 90.580002 87.870003 90.550003 90.550003 61999800
12/13/2022 95.230003 96.25 90.519997 92.489998 92.489998 100212000
12/14/2022 92.5 93.459999 89.870003 91.580002 91.580002 70298000
12/15/2022 89.889999 89.970001 87.470001 88.449997 88.449997 84802900
12/16/2022 88.269997 89.349998 86.730003 87.860001 87.860001 146144100
12/19/2022 87.510002 87.629997 84.510002 84.919998 84.919998 83531500
12/20/2022 85.330002 86.610001 84.330002 85.190002 85.190002 74348300
12/21/2022 86.18 87.230003 85.209999 86.769997 86.769997 59267200
12/22/2022 85.519997 85.68 82.25 83.790001 83.790001 81431300
12/23/2022 83.25 85.779999 82.93 85.25 85.25 57433700
12/27/2022 84.970001 85.349998 83 83.040001 83.040001 57284000
12/28/2022 82.800003 83.480003 81.690002 81.82 81.82 58228600
12/29/2022 82.870003 84.550003 82.550003 84.18 84.18 54995900
12/30/2022 83.120003 84.050003 82.470001 84 84 62401200
1/3/2023 85.459999 86.959999 84.209999 85.82 85.82 76706000
1/4/2023 86.550003 86.980003 83.360001 85.139999 85.139999 68885100
1/5/2023 85.330002 85.419998 83.07 83.120003 83.120003 67930800
1/6/2023 83.029999 86.400002 81.43 86.080002 86.080002 83303400
1/9/2023 87.459999 89.480003 87.080002 87.360001 87.360001 65266100
1/10/2023 87.57 90.190002 87.290001 89.870003 89.870003 67756600
1/11/2023 90.93 95.260002 90.93 95.089996 95.089996 103126200
1/12/2023 96.93 97.190002 93.5 95.269997 95.269997 85254800
1/13/2023 94.18 98.370003 94.120003 98.120003 98.120003 85549400
1/17/2023 98.68 98.889999 95.730003 96.050003 96.050003 72755000
1/18/2023 97.25 99.32 95.379997 95.459999 95.459999 79570400
1/19/2023 94.739998 95.440002 92.860001 93.68 93.68 69002700
1/20/2023 93.860001 97.349998 93.199997 97.25 97.25 67481500
1/23/2023 97.559998 97.779999 95.860001 97.519997 97.519997 76501100
1/24/2023 96.93 98.089996 96 96.32 96.32 66929500
1/25/2023 92.559998 97.239998 91.519997 97.18 97.18 94261600
1/26/2023 98.239998 99.489998 96.919998 99.220001 99.220001 68523600
1/27/2023 99.529999 103.489998 99.529999 102.239998 102.239998 87775600
1/30/2023 101.089996 101.739998 99.010002 100.550003 100.550003 70691900
1/31/2023 101.160004 103.349998 101.139999 103.129997 103.129997 66527300
2/1/2023 102.529999 106.239998 101.239998 105.150002 105.150002 80450100
2/2/2023 110.25 114 108.879997 112.910004 112.910004 158154200
2/3/2023 105.260002 108.779999 102.519997 103.389999 103.389999 144374800
2/6/2023 102.93 103.949997 100.650002 102.18 102.18 81945200
2/7/2023 101.169998 102.410004 98.080002 102.110001 102.110001 119501300
2/8/2023 102.040001 102.669998 98.779999 100.050003 100.050003 75878300
2/9/2023 101.32 101.779999 97.57 98.239998 98.239998 64622500
2/10/2023 97.559998 98.82 96.230003 97.610001 97.610001 52740100
2/13/2023 97.849998 99.68 96.910004 99.540001 99.540001 52841500
2/14/2023 98.410004 100.919998 97.519997 99.699997 99.699997 56202900
2/15/2023 99.089996 101.169998 98.449997 101.160004 101.160004 47957600
2/16/2023 99.209999 100.629997 98.099998 98.150002 98.150002 56339200
2/17/2023 97.800003 97.940002 95.650002 97.199997 97.199997 60029400
2/21/2023 95.339996 95.610001 94.269997 94.580002 94.580002 56580400
2/22/2023 95.099998 97.010002 94.800003 95.790001 95.790001 59534100
2/23/2023 96.120003 96.43 93.669998 95.82 95.82 48467000
2/24/2023 93.529999 94.139999 92.32 93.5 93.5 57053800
2/27/2023 94.279999 94.779999 93.139999 93.760002 93.760002 47470300
2/28/2023 93.139999 94.690002 92.919998 94.230003 94.230003 43959300
3/1/2023 93.870003 94.68 91.589996 92.169998 92.169998 52299500
3/2/2023 91.410004 92.230003 90.389999 92.129997 92.129997 55509400
3/3/2023 92.739998 94.940002 92.660004 94.900002 94.900002 55759600
3/6/2023 95.190002 96.550003 93.739998 93.75 93.75 52112400
3/7/2023 94.059998 95.089996 92.779999 93.550003 93.550003 49100700
3/8/2023 93.599998 94.169998 92.18 93.919998 93.919998 44899100
3/9/2023 93.68 96.209999 92.18 92.25 92.25 56218700
3/10/2023 92.669998 93.57 90.25 90.730003 90.730003 69827500
3/13/2023 89.970001 94.019997 88.120003 92.43 92.43 72397100
3/14/2023 93.830002 95.07 92.709999 94.879997 94.879997 60912700
3/15/2023 93.220001 96.669998 93.07 96.199997 96.199997 70731800
3/16/2023 95.75 100.989998 95.610001 100.040001 100.040001 84446900
3/17/2023 99.790001 100.660004 97.459999 98.949997 98.949997 87300200
3/20/2023 98.410004 98.480003 95.699997 97.709999 97.709999 62388900
3/21/2023 98.139999 100.849998 98 100.610001 100.610001 58597300
3/22/2023 100.449997 102.099998 98.610001 98.699997 98.699997 57475400
3/23/2023 100.43 101.059998 97.620003 98.709999 98.709999 57559300
3/24/2023 98.07 98.300003 96.400002 98.129997 98.129997 56095400
3/27/2023 99.07 99.339996 97.080002 98.040001 98.040001 46721300
3/28/2023 98.110001 98.440002 96.290001 97.239998 97.239998 38720100
3/29/2023 98.690002 100.419998 98.559998 100.25 100.25 49783300
3/30/2023 101.550003 103.040001 101.010002 102 102 53633400
3/31/2023 102.160004 103.489998 101.949997 103.290001 103.290001 56750300
4/3/2023 102.300003 103.290001 101.43 102.410004 102.410004 41135700
4/4/2023 102.75 104.199997 102.110001 103.949997 103.949997 48662500
4/5/2023 103.910004 103.910004 100.75 101.099998 101.099998 45175400
4/6/2023 100.75 102.379997 99.800003 102.059998 102.059998 43808000
4/10/2023 100.959999 102.199997 99.57 102.169998 102.169998 37261200
4/11/2023 100.800003 101 99.010002 99.919998 99.919998 60417800
4/12/2023 100.400002 100.510002 97.709999 97.830002 97.830002 56735000
4/13/2023 98.949997 102.57 98.709999 102.400002 102.400002 67925100
4/14/2023 102.07 103.199997 101.110001 102.510002 102.510002 51450500
4/17/2023 103.160004 103.730003 101.589996 102.739998 102.739998 39919500
4/18/2023 103.949997 104.199997 101.519997 102.300003 102.300003 39790500
4/19/2023 101.580002 105.120003 101.389999 104.300003 104.300003 58398900
4/20/2023 103.529999 105.25 103.209999 103.809998 103.809998 57696900
4/21/2023 106.099998 108.150002 105.080002 106.959999 106.959999 86774200
4/24/2023 107.660004 109.230003 105.07 106.209999 106.209999 69575600
4/25/2023 104.910004 105.449997 102.449997 102.57 102.57 65026800
4/26/2023 105.040001 106.620003 104.099998 104.980003 104.980003 73803800
4/27/2023 108.160004 110.860001 106.800003 109.82 109.82 149961200
4/28/2023 107.730003 109.480003 104.330002 105.449997 105.449997 130565000
5/1/2023 104.949997 105.230003 101.82 102.050003 102.050003 74728100
5/2/2023 101.470001 103.900002 101.150002 103.629997 103.629997 73469400
5/3/2023 103.739998 105.959999 103.279999 103.650002 103.650002 65051900
5/4/2023 104.040001 105.389999 103.309998 104 104 45345500
5/5/2023 104.269997 105.760002 103.550003 105.660004 105.660004 56912900
5/8/2023 105.040001 106.099998 104.699997 105.830002 105.830002 49430900
5/9/2023 105.480003 106.790001 105.160004 106.620003 106.620003 44089400
5/10/2023 108.099998 110.669998 108.050003 110.190002 110.190002 78627600
5/11/2023 111.029999 113.279999 110.489998 112.18 112.18 74924800
5/12/2023 112.160004 112.639999 109.32 110.260002 110.260002 49810100
5/15/2023 111.150002 112.290001 109.25 111.199997 111.199997 53011100
5/16/2023 111.050003 114.790001 111.050003 113.400002 113.400002 71472900
5/17/2023 114.889999 115.830002 114.220001 115.5 115.5 65655200
5/18/2023 116.690002 118.599998 116.339996 118.150002 118.150002 73174100
5/19/2023 118.160004 118.309998 115.699997 116.25 116.25 54990200
5/22/2023 116.769997 116.769997 114.25 115.010002 115.010002 70741100
5/23/2023 114.269997 117.139999 113.779999 114.989998 114.989998 67576300
5/24/2023 115.349998 117.339996 115.019997 116.75 116.75 63487900
5/25/2023 116.629997 116.870003 114.309998 115 115 66496700
5/26/2023 116.040001 121.5 116.019997 120.110001 120.110001 96779900
5/30/2023 122.370003 122.919998 119.860001 121.660004 121.660004 64314800
5/31/2023 121.449997 122.040001 119.169998 120.580002 120.580002 72800800
 6/1/2023 120.690002 123.489998 119.93 122.769997 122.769997 54375100
6/2/2023 124.919998 126.389999 124.019997 124.25 124.25 61215000
6/5/2023 123.360001 125.800003 123.029999 125.300003 125.300003 47950100
6/6/2023 125.07 127.400002 125 126.610001 126.610001 45695200
6/7/2023 127.010002 127.370003 120.629997 121.230003 121.230003 95663300
6/8/2023 123.010002 125.629997 122.260002 124.25 124.25 62159300
6/9/2023 124.080002 125.800003 123.190002 123.43 123.43 51330000
6/12/2023 124.019997 126.779999 123.529999 126.57 126.57 51338000
6/13/2023 128.119995 128.410004 125.18 126.660004 126.660004 50564800
6/14/2023 126.699997 126.949997 124.120003 126.419998 126.419998 52422500
6/15/2023 125.209999 127.690002 124.32 127.110001 127.110001 60458500
6/16/2023 127.709999 127.900002 125.300003 125.489998 125.489998 84188100
6/20/2023 124.970001 127.25 124.5 125.779999 125.779999 56930100
6/21/2023 125.639999 126.730003 123.849998 124.830002 124.830002 52137700
6/22/2023 125.309998 130.330002 125.139999 130.149994 130.149994 90354600
6/23/2023 129.110001 130.839996 128.279999 129.330002 129.330002 71855200
6/26/2023 129.330002 131.490005 127.099998 127.330002 127.330002 59989300
6/27/2023 128.630005 130.089996 127.550003 129.179993 129.179993 46801000
6/28/2023 128.940002 131.479996 128.440002 129.039993 129.039993 52149500
6/29/2023 128.770004 129.259995 127.260002 127.900002 127.900002 40761000
6/30/2023 129.470001 131.25 128.949997 130.360001 130.360001 54310500
7/3/2023 130.820007 131.850006 130.070007 130.220001 130.220001 28264800
7/5/2023 130.240005 131.399994 129.639999 130.380005 130.380005 35895400
7/6/2023 128.25 128.729996 127.370003 128.360001 128.360001 40639900
7/7/2023 128.589996 130.970001 128.130005 129.779999 129.779999 41928700
7/10/2023 129.070007 129.279999 125.919998 127.129997 127.129997 61889300
7/11/2023 127.75 129.770004 127.349998 128.779999 128.779999 49951500
7/12/2023 130.309998 131.259995 128.830002 130.800003 130.800003 54022800
7/13/2023 134.039993 134.669998 132.710007 134.300003 134.300003 61170900
7/14/2023 134.059998 136.649994 134.059998 134.679993 134.679993 54388100
7/17/2023 134.559998 135.619995 133.210007 133.559998 133.559998 48450200
7/18/2023 132.710007 133.860001 131.350006 132.830002 132.830002 54969100
7/19/2023 133.389999 135.990005 132.529999 135.360001 135.360001 54531000
7/20/2023 134.070007 134.789993 129.330002 129.960007 129.960007 59820600
7/21/2023 131.339996 131.369995 128.419998 130 130 133265000
7/24/2023 130.309998 131.660004 128.350006 128.800003 128.800003 45591100
7/25/2023 129.309998 129.580002 128.529999 129.130005 129.130005 39236700
7/26/2023 126.510002 129.080002 126.110001 128.149994 128.149994 53910100
7/27/2023 131 132.630005 127.790001 128.25 128.25 52610700
7/28/2023 129.690002 133.009995 129.330002 132.210007 132.210007 46317400
7/31/2023 133.199997 133.869995 132.380005 133.679993 133.679993 41901500
8/1/2023 133.550003 133.690002 131.619995 131.690002 131.690002 42098500
8/2/2023 130.149994 130.229996 126.82 128.210007 128.210007 51027600
 8/3/2023 127.480003 129.839996 126.410004 128.910004 128.910004 88585200
8/4/2023 141.059998 143.630005 139.320007 139.570007 139.570007 152938700
8/7/2023 140.990005 142.539993 138.949997 142.220001 142.220001 71213100
8/8/2023 140.619995 140.839996 138.419998 139.940002 139.940002 51710500
8/9/2023 139.970001 140.320007 137.100006 137.850006 137.850006 50017300
8/10/2023 139.070007 140.410004 137.490005 138.559998 138.559998 58928400
8/11/2023 137.399994 139.330002 137 138.410004 138.410004 42832100
8/14/2023 138.300003 140.589996 137.75 140.570007 140.570007 47148700
8/15/2023 140.050003 141.279999 137.229996 137.669998 137.669998 42781500
8/16/2023 137.190002 137.270004 135.009995 135.070007 135.070007 41675900
8/17/2023 135.460007 136.089996 133.529999 133.979996 133.979996 48354100
8/18/2023 131.619995 134.070007 131.149994 133.220001 133.220001 48469400
8/21/2023 133.740005 135.190002 132.710007 134.679993 134.679993 41442500
8/22/2023 135.080002 135.649994 133.729996 134.25 134.25 32935100
8/23/2023 134.5 135.949997 133.220001 135.520004 135.520004 42801000
8/24/2023 136.399994 136.779999 131.830002 131.839996 131.839996 43646300
8/25/2023 132.470001 133.869995 130.580002 133.259995 133.259995 44147500
8/28/2023 133.779999 133.949997 131.850006 133.139999 133.139999 34108400
8/29/2023 133.380005 135.139999 133.25 134.910004 134.910004 38646100
8/30/2023 134.929993 135.679993 133.919998 135.070007 135.070007 36137000
8/31/2023 135.059998 138.789993 135 138.009995 138.009995 58781300
9/1/2023 139.460007 139.960007 136.880005 138.119995 138.119995 40948300
9/5/2023 137.729996 137.800003 135.820007 137.270004 137.270004 40636700
9/6/2023 136.320007 137.449997 134.610001 135.360001 135.360001 41785500
9/7/2023 133.899994 138.029999 133.160004 137.850006 137.850006 48498900
9/8/2023 136.860001 138.850006 136.75 138.229996 138.229996 38348200
9/11/2023 138.75 143.619995 138.639999 143.100006 143.100006 56764500
9/12/2023 142.320007 143 140.610001 141.229996 141.229996 42668500
9/13/2023 140.949997 144.979996 140.869995 144.850006 144.850006 60465200
9/14/2023 145.080002 145.860001 142.949997 144.720001 144.720001 64033600
9/15/2023 142.690002 143.570007 140.089996 140.389999 140.389999 102861700
9/18/2023 140.479996 141.75 139.220001 139.979996 139.979996 42823500
9/19/2023 138.699997 138.839996 135.559998 137.630005 137.630005 61482500
9/20/2023 138.550003 139.369995 135.199997 135.289993 135.289993 46263700
9/21/2023 131.940002 132.240005 129.309998 129.330002 129.330002 70234800
9/22/2023 131.110001 132.029999 128.520004 129.119995 129.119995 59904300
9/25/2023 129.360001 131.779999 128.770004 131.270004 131.270004 46017800
9/26/2023 130.119995 130.389999 125.279999 125.980003 125.980003 73048200
9/27/2023 125.760002 127.480003 124.129997 125.980003 125.980003 66553400
9/28/2023 124.040001 126.580002 123.040001 125.980003 125.980003 54555000
9/29/2023 128.199997 129.149994 126.32 127.120003 127.120003 62377600
10/2/2023 127.279999 130.470001 126.540001 129.460007 129.460007 48029700
10/3/2023 128.059998 128.520004 124.25 124.720001 124.720001 51565000
 10/4/2023 126.059998 127.360001 125.68 127 127 44203900
10/5/2023 126.709999 126.730003 124.330002 125.959999 125.959999 39660600
10/6/2023 124.160004 128.449997 124.129997 127.959999 127.959999 46795900
10/9/2023 126.220001 128.789993 124.760002 128.259995 128.259995 38773700
10/10/2023 128.820007 130.740005 128.050003 129.479996 129.479996 42178600
10/11/2023 129.740005 132.050003 129.610001 131.830002 131.830002 40741800
10/12/2023 132.169998 134.479996 131.229996 132.330002 132.330002 55528600
10/13/2023 132.979996 133.309998 128.949997 129.789993 129.789993 45786600
10/16/2023 130.690002 133.070007 130.429993 132.550003 132.550003 42832900
10/17/2023 130.389999 132.580002 128.710007 131.470001 131.470001 49344600
10/18/2023 129.899994 130.669998 127.510002 128.130005 128.130005 42699500
10/19/2023 130.570007 132.240005 127.470001 128.399994 128.399994 60961400
10/20/2023 128.050003 128.169998 124.970001 125.169998 125.169998 56343300
10/23/2023 124.629997 127.879997 123.980003 126.559998 126.559998 48260000
10/24/2023 127.739998 128.800003 126.339996 128.559998 128.559998 46477400
10/25/2023 126.040001 126.339996 120.790001 121.389999 121.389999 74577500
10/26/2023 120.629997 121.639999 118.349998 119.57 119.57 100419500
10/27/2023 126.199997 130.020004 125.519997 127.739998 127.739998 125309300
10/30/2023 129.720001 133 128.559998 132.710007 132.710007 72485500
10/31/2023 132.75 133.570007 131.710007 133.089996 133.089996 51589400
11/1/2023 133.960007 137.350006 133.710007 137 137 61529400
11/2/2023 138.729996 138.809998 136.470001 138.070007 138.070007 52236700
11/3/2023 138.990005 139.490005 137.449997 138.600006 138.600006 44007200
11/6/2023 138.759995 140.729996 138.360001 139.740005 139.740005 44970400
11/7/2023 140.550003 143.369995 140.5 142.710007 142.710007 53553500
11/8/2023 142.970001 143.119995 141.220001 142.080002 142.080002 44521700
11/9/2023 142.020004 142.649994 139.839996 140.600006 140.600006 36235400
11/10/2023 140.460007 143.649994 139.910004 143.559998 143.559998 49287800
11/13/2023 142.080002 143.229996 140.669998 142.589996 142.589996 35680600
11/14/2023 145 147.259995 144.679993 145.800003 145.800003 56674600
11/15/2023 147.059998 147.289993 142.589996 143.199997 143.199997 63875700
11/16/2023 140.910004 143.320007 139.520004 142.830002 142.830002 49653500
11/17/2023 142.660004 145.229996 142.539993 145.179993 145.179993 49636700
11/20/2023 145.130005 146.630005 144.729996 146.130005 146.130005 41951200
11/21/2023 143.910004 144.050003 141.5 143.899994 143.899994 71226000
11/22/2023 144.570007 147.740005 144.570007 146.710007 146.710007 45669100
11/24/2023 146.699997 147.199997 145.320007 146.740005 146.740005 22378400
Date Open High Low Close Adj Close Volume
11/25/2022 113.879997 114.610001 113.059998 113.209999 109.472382 7136000
11/28/2022 110.660004 111.459999 109.620003 109.809998 106.184631 23015500
11/29/2022 110.610001 111.800003 109.790001 110.540001 106.890533 14453200
11/30/2022 111.540001 111.900002 109.779999 111.339996 107.664124 23158100
12/1/2022 111.639999 112.07 110.18 110.800003 107.141953 14398300
12/2/2022 109.510002 111.709999 109.199997 109.860001 106.232986 15248400
12/5/2022 110.699997 111.360001 105.940002 106.849998 103.322365 19287700
12/6/2022 105.900002 107.040001 103.150002 103.879997 100.450417 21197000
12/7/2022 103.779999 104.849998 102.370003 103.650002 100.228004 20061700
12/8/2022 106.279999 106.800003 103.709999 104.419998 100.97258 21128800
12/9/2022 104.589996 105.949997 103.300003 103.540001 100.121643 21298200
12/12/2022 103.830002 106.239998 103.589996 106.089996 102.58744 20413200
12/13/2022 107.800003 108.540001 107.019997 107.25 103.709152 24305300
12/14/2022 107.989998 108.300003 105.75 106.459999 102.945244 17597300
12/15/2022 105.330002 106.169998 103.699997 105.440002 101.958916 15365100
12/16/2022 103.690002 105.580002 103.129997 104.699997 101.24334 54596600
12/19/2022 105.260002 106.199997 104.379997 105.169998 101.697823 13611100
12/20/2022 105.169998 107.510002 105.07 106.690002 103.167641 14680000
12/21/2022 108.290001 108.589996 107.160004 108.059998 104.492409 13565400
12/22/2022 107.889999 108.190002 104.099998 105.879997 102.384392 13213000
12/23/2022 106.949997 108.739998 106.900002 108.68 105.091949 11539400
12/27/2022 109.269997 110.470001 108.830002 110.190002 106.552101 11962100
12/28/2022 109.910004 110 107.900002 108.379997 104.801834 10702100
12/29/2022 107.989998 109.720001 107.989998 109.199997 105.59478 10534000
12/30/2022 108.610001 110.5 108.610001 110.300003 106.658463 11799600
1/3/2023 109.779999 110.019997 105.489998 106.510002 102.993591 15146200
1/4/2023 104.800003 107.160004 104.760002 106.82 103.29335 18058400
1/5/2023 106.339996 109.949997 106.309998 109.209999 105.604446 15946600
1/6/2023 110.080002 111.989998 109.669998 110.529999 106.880852 16348100
1/9/2023 111.639999 111.639999 107.809998 108.470001 104.888878 17964600
1/10/2023 109.790001 110.330002 108.010002 110.089996 106.455391 15104600
1/11/2023 110.989998 111.449997 109.089996 111.370003 107.693138 16710400
1/12/2023 111.82 113.739998 111.739998 113.220001 109.482056 15357300
1/13/2023 113.110001 113.489998 112.160004 113.150002 109.414368 12011400
1/17/2023 113.410004 114.080002 112.669998 112.93 109.20163 16542200
1/18/2023 113.260002 114.120003 110.400002 110.610001 106.958221 16399700
1/19/2023 110.07 112.129997 109.580002 111.32 107.644791 12928000
1/20/2023 111.360001 113.440002 110.610001 113.349998 109.607758 16515600
1/23/2023 113.639999 114.589996 112.639999 112.760002 109.037239 16584400
1/24/2023 109.160004 114.019997 104.870003 113.809998 110.052574 13583000
1/25/2023 113.230003 113.650002 111.389999 113.209999 109.472382 11914700
1/26/2023 114.720001 117.779999 114.339996 117.760002 113.872169 21019700
1/27/2023 116.949997 117.669998 115.389999 115.610001 111.793152 15179200
1/30/2023 115.089996 115.489998 113.150002 113.559998 109.810829 18672100
1/31/2023 112.099998 116.400002 110.43 116.010002 112.179955 27861800
2/1/2023 115.830002 117.379997 113.339996 114.739998 110.951874 19464900
2/2/2023 114.849998 115.07 109.830002 111.150002 107.4804 24562100
2/3/2023 111.900002 114.110001 111.559998 111.919998 108.224968 20226600
2/6/2023 112.360001 113.089996 110.32 111.730003 108.041252 13855200
2/7/2023 112.389999 115.309998 112.019997 114.919998 111.125923 16013300
2/8/2023 115.050003 115.830002 113.849998 113.919998 110.158936 18459700
2/9/2023 114.620003 116.239998 114.18 114.349998 110.574745 17439300
2/10/2023 116.510002 119.629997 116.160004 119.169998 115.235619 24918600
2/13/2023 117.720001 118.18 115.900002 117.800003 114.787376 14536200
2/14/2023 117.010002 117.809998 116.019997 116.419998 113.442665 12079000
2/15/2023 115.720001 116.089996 114.139999 116.07 113.101616 13663400
2/16/2023 115.309998 116.779999 114.800003 115.730003 112.770317 11360600
2/17/2023 114.190002 114.190002 110.980003 111.279999 108.43412 20758300
2/21/2023 110.809998 112.379997 110.809998 111.169998 108.326927 14469400
2/22/2023 110.480003 110.970001 108.639999 109.730003 106.923767 13973800
2/23/2023 110.730003 111.830002 109.900002 110.739998 107.907928 11289400
2/24/2023 109.330002 110.959999 109.019997 110.75 107.917679 14351000
2/27/2023 110.800003 111.260002 109.959999 110.550003 107.722786 11710500
2/28/2023 111.239998 111.360001 109.220001 109.910004 107.099167 18107000
3/1/2023 109.309998 111.860001 109.239998 110.889999 108.054092 13200000
3/2/2023 110.620003 111.699997 110.169998 111.400002 108.551056 10339900
3/3/2023 110.050003 113.370003 109.949997 112.809998 109.924995 13006700
3/6/2023 111.989998 113.839996 111.870003 113.809998 110.899414 14347400
3/7/2023 112.809998 113.169998 111.169998 111.610001 108.755676 11525300
3/8/2023 111.230003 112.419998 109.07 109.980003 107.167374 13509800
3/9/2023 110.870003 112.230003 109.029999 109.129997 106.339104 12961200
3/10/2023 109.559998 111.040001 107.150002 107.779999 105.023628 15795700
3/13/2023 105.339996 107.860001 103.720001 106.540001 103.815346 20745600
3/14/2023 106.349998 109.010002 104.959999 106.940002 104.205116 18263500
3/15/2023 102.82 104.199997 100.220001 101.620003 99.021172 25733800
3/16/2023 99.110001 101.68 98.019997 101.029999 98.446259 27465200
3/17/2023 100.599998 101.610001 99.139999 99.839996 97.28669 43199500
3/20/2023 99.629997 102.480003 99.5 102.449997 99.829933 32042100
3/21/2023 104.169998 107.279999 104.129997 107.040001 104.302559 31592300
3/22/2023 106.800003 107.18 104.559998 104.589996 101.915207 14952700
3/23/2023 105.360001 106.339996 102.440002 103.410004 100.765388 14385900
3/24/2023 101.470001 103.849998 100.910004 103.529999 100.882317 13401600
3/27/2023 104.739998 106.480003 103.910004 105.800003 103.094269 14805900
3/28/2023 105.440002 107.650002 105.190002 107.120003 104.380508 11047600
3/29/2023 108.059998 109.160004 107.489998 108.959999 106.173447 14219100
3/30/2023 109.550003 109.57 108.519997 109.489998 106.689888 11578200
3/31/2023 109.68 110.169998 109.050003 109.660004 106.85556 14418000
4/3/2023 113.389999 116.849998 113.120003 116.129997 113.16008 28087700
4/4/2023 116.260002 116.699997 114.169998 115.019997 112.078476 16365500
4/5/2023 115.349998 117 114.309998 116.989998 113.998093 16479500
4/6/2023 116.860001 117.18 114.769997 115.050003 112.107712 15778000
4/10/2023 114.779999 116.18 114.169998 114.540001 111.610748 13006600
4/11/2023 114.959999 116.199997 114.379997 115.349998 112.400032 11758500
4/12/2023 116.160004 116.589996 114.93 115.230003 112.283112 10919000
4/13/2023 114.599998 115.889999 114.129997 115.769997 112.809288 12399700
4/14/2023 115.900002 116.660004 115.120003 116.050003 113.082138 11530800
4/17/2023 115.489998 116.510002 114.419998 114.699997 111.766663 13260400
4/18/2023 114.389999 117.209999 114.300003 116.940002 113.949371 17436100
4/19/2023 116.080002 116.900002 115.769997 116.57 113.588837 10682600
4/20/2023 115.129997 115.68 113.230003 115.639999 112.682617 17038700
4/21/2023 116.489998 116.879997 115.260002 116.010002 113.043167 14315300
4/24/2023 115.919998 118.889999 115.879997 118.199997 115.177147 15831300
4/25/2023 117.550003 117.739998 115.629997 116.519997 113.540115 12179800
4/26/2023 116.029999 117.089996 114.68 115.449997 112.497475 15566100
4/27/2023 115.620003 117.010002 114.879997 116.830002 113.842186 16279200
4/28/2023 117.25 119.919998 116.830002 118.339996 115.31356 24374000
5/1/2023 115.989998 117.300003 114.449997 114.669998 111.737427 17355000
5/2/2023 113.940002 113.940002 109.290001 110.099998 107.284302 24324100
5/3/2023 109.080002 109.809998 107.760002 107.93 105.169785 16212300
5/4/2023 107.900002 108.75 105.910004 106.040001 103.328133 17177200
5/5/2023 108.550003 109.43 107.529999 108.68 105.900612 14964700
5/8/2023 110.5 110.970001 109.040001 109.110001 106.319618 11187800
5/9/2023 108.339996 110.230003 108.209999 109.139999 106.348846 11370800
5/10/2023 109.739998 110.010002 106.709999 107.739998 104.98465 14884800
5/11/2023 106.489998 106.82 104.93 105.790001 103.084534 17165900
5/12/2023 106.309998 107.010002 104.779999 105.779999 103.074776 12608300
5/15/2023 105.510002 105.93 104.580002 105.07 103.271355 13715600
5/16/2023 104.629997 104.809998 102.019997 102.519997 100.765007 14795200
5/17/2023 103.389999 105.230003 102.849998 104.82 103.025627 14064700
5/18/2023 104.550003 105.910004 104.129997 105.769997 103.959366 12005600
5/19/2023 106.57 107.050003 105.82 106.260002 104.440987 13357700
5/22/2023 105.839996 107.040001 104.879997 104.970001 103.173065 12882000
5/23/2023 105.989998 108.220001 105.75 106.400002 104.57859 14394400
5/24/2023 107.379997 108.510002 106.730003 107.589996 105.748207 16340300
5/25/2023 105.940002 106.43 104.709999 105.660004 103.851257 14316500
5/26/2023 106.470001 106.949997 104.830002 104.970001 103.173065 12370300
5/30/2023 103.290001 104.120003 102.610001 104.040001 102.258987 11938000
5/31/2023 102.290001 103.040001 101.739998 102.18 100.430824 24926100
 6/1/2023 101.75 105.580002 101.260002 103.360001 101.590622 13551900
6/2/2023 105.160004 106.129997 104.529999 105.760002 103.949547 14110300
6/5/2023 107.190002 107.190002 105.089996 105.290001 103.487587 10628000
6/6/2023 104.150002 106.269997 103.980003 106.150002 104.332863 12209800
6/7/2023 106.790001 108.889999 106.730003 108.529999 106.672127 16027100
6/8/2023 108.769997 109.139999 105.900002 108.190002 106.337944 13517100
6/9/2023 108.459999 108.610001 107.160004 107.389999 105.551636 12251600
6/12/2023 105.809998 107.059998 105.559998 106.419998 104.598236 14112000
6/13/2023 107.379997 108.339996 106.279999 106.440002 104.617905 13533800
6/14/2023 107.449997 108.110001 104.389999 105.160004 103.359818 16627700
6/15/2023 105.5 107.029999 105.440002 105.889999 104.077316 16224100
6/16/2023 106.360001 106.769997 104.959999 105.129997 103.330322 43124000
6/20/2023 104.68 104.769997 102.120003 102.720001 100.961578 17514100
6/21/2023 102.5 104.629997 102.330002 103.870003 102.091896 13285700
6/22/2023 102.839996 103.889999 102.650002 103.300003 101.531654 12455300
6/23/2023 102.589996 102.82 101.620003 102.400002 100.647057 17933600
6/26/2023 102.199997 104.910004 102.199997 104.290001 102.504707 14283400
6/27/2023 104.050003 104.610001 103.269997 104.550003 102.760254 13227500
6/28/2023 104.309998 105.82 103.199997 105.400002 103.595703 13084100
6/29/2023 105.660004 106.730003 105.129997 106.699997 104.873444 11364400
6/30/2023 107.32 107.879997 106.809998 107.25 105.41404 13542700
7/3/2023 107.489998 108.459999 107.07 107.459999 105.620438 7397000
7/5/2023 107.629997 107.919998 106.099998 106.910004 105.079857 12491200
7/6/2023 105.089996 105.720001 102.43 102.919998 101.15815 17961400
7/7/2023 101.919998 104 101.559998 103.160004 101.394051 21926600
7/10/2023 102.970001 104.75 102.75 104.690002 102.897858 14877600
7/11/2023 105.260002 106.160004 104.809998 105.970001 104.155945 12581100
7/12/2023 107 107.650002 106.129997 106.489998 104.667046 13238200
7/13/2023 105.970001 106.230003 103.32 104.540001 102.750427 26826800
7/14/2023 104.050003 104.050003 100.529999 100.940002 99.212051 28165400
7/17/2023 100.720001 101.669998 100.220001 101.379997 99.644516 18051300
7/18/2023 100.919998 102.199997 100.339996 100.919998 99.192398 24617800
7/19/2023 101.050003 102.400002 100.800003 101.620003 99.880417 15556500
7/20/2023 102.540001 103.660004 102.360001 103.410004 101.639771 15740200
7/21/2023 104.160004 104.379997 103.260002 103.889999 102.111549 17099600
7/24/2023 104.360001 106.160004 103.959999 105.519997 103.713646 15090900
7/25/2023 105.059998 106.089996 104.540001 105.68 103.870911 14116100
7/26/2023 105.110001 105.720001 104.639999 105.089996 103.291008 15159600
7/27/2023 106 106.989998 104.739998 105.419998 103.615356 17677900
7/28/2023 105.110001 105.160004 102.32 104.160004 102.376938 17566400
7/31/2023 105.190002 107.860001 105.190002 107.239998 105.404198 24197000
8/1/2023 106.949997 107.32 105.529999 106.620003 104.794823 14177400
8/2/2023 106.260002 106.379997 104.57 105.290001 103.487587 13484100
 8/3/2023 105.889999 107.879997 105.300003 107.120003 105.286263 16280400
8/4/2023 107.959999 109.239998 107.330002 107.419998 105.581116 14275700
8/7/2023 107.900002 108.419998 106.510002 107.199997 105.364883 12410800
8/8/2023 106.040001 107.75 104.839996 107.730003 105.885818 14065600
8/9/2023 108.709999 110.419998 108.309998 109.559998 107.684486 19919600
8/10/2023 110.190002 111.629997 109.440002 110.120003 108.234909 15837200
8/11/2023 110.370003 112.07 110.050003 111.830002 109.915634 14043700
8/14/2023 111.68 111.980003 110.779999 111.919998 110.004089 12973400
8/15/2023 110.75 110.860001 107.970001 108.160004 107.179916 14909600
8/16/2023 108.279999 109.330002 106.279999 106.339996 105.376404 13695100
8/17/2023 107.419998 110.150002 107.419998 108.400002 107.41774 16709500
8/18/2023 107.639999 110.199997 107.620003 110.040001 109.042877 16218400
8/21/2023 110.360001 110.980003 108.139999 108.709999 107.72493 11092400
8/22/2023 109.169998 109.720001 107.949997 108.099998 107.120453 10520800
8/23/2023 107.040001 107.300003 105.720001 107.150002 106.17907 11435600
8/24/2023 106.419998 107.769997 106.07 106.349998 105.386314 10818500
8/25/2023 107.43 108.93 106.620003 108.25 107.269096 13579300
8/28/2023 108.449997 110.040001 108.440002 109.160004 108.170853 10382100
8/29/2023 109.660004 110.019997 108.419998 109.809998 108.814957 9665000
8/30/2023 110.440002 111.139999 109.980003 110.879997 109.875259 11922100
8/31/2023 111.120003 111.419998 110.620003 111.190002 110.182457 17479800
9/1/2023 112.199997 113.82 112.199997 113.519997 112.491341 14828400
9/5/2023 114.099998 115.830002 113.5 113.529999 112.501251 18304000
9/6/2023 113.480003 114.589996 113.230003 114.510002 113.472374 13325500
9/7/2023 114.650002 115.849998 113.699997 113.949997 112.917442 13248500
9/8/2023 114.529999 116.050003 114.32 115.610001 114.562408 14283200
9/11/2023 116.18 116.68 113.57 114.160004 113.125549 14383600
9/12/2023 115.339996 117.669998 115.269997 117.489998 116.425369 20145800
9/13/2023 117.410004 117.959999 115.900002 116.440002 115.384888 13472800
9/14/2023 117.550003 118.660004 117.330002 118.519997 117.44603 15210700
9/15/2023 117.900002 118.510002 116.5 116.699997 115.642525 34545100
9/18/2023 117.529999 118.239998 116.699997 117.639999 116.574013 14045300
9/19/2023 118.620003 118.839996 116.610001 117.330002 116.266823 12562900
9/20/2023 116.540001 118.019997 116.32 116.400002 115.345245 11879900
9/21/2023 116.980003 117.370003 114.599998 114.760002 113.720108 14400600
9/22/2023 115.709999 116.68 114.809998 114.940002 113.898476 13197300
9/25/2023 115.089996 116.650002 114.830002 116.230003 115.176788 11316000
9/26/2023 115.5 116.730003 115.370003 116.410004 115.355156 11805400
9/27/2023 117.889999 120.5 117.400002 120.199997 119.110809 23976200
9/28/2023 119.980003 120.699997 118.190002 119.470001 118.387428 16808100
9/29/2023 119.099998 119.18 116.730003 117.580002 116.514557 18810700
10/2/2023 117.529999 117.790001 114.550003 115.629997 114.582222 14395000
10/3/2023 115.440002 116.440002 115.029999 115.830002 114.780411 13297100
 10/4/2023 114.050003 114.089996 110.5 111.5 110.489647 19622200
10/5/2023 109.800003 110.900002 108.699997 108.989998 108.002388 20128800
10/6/2023 105.730003 108.269997 105.110001 107.169998 106.198883 25363400
10/9/2023 110.440002 112.07 109.519997 110.919998 109.914902 22369900
10/10/2023 111.019997 111.449997 110.120003 110.449997 109.449158 13892000
10/11/2023 106.959999 107.169998 104.830002 106.489998 105.52504 57939000
10/12/2023 107.589996 107.839996 106.089996 106.470001 105.505226 31183000
10/13/2023 108.029999 110.199997 107.839996 109.870003 108.87442 30276500
10/16/2023 110.5 110.68 109.129997 109.949997 108.95369 18452000
10/17/2023 109.730003 111.800003 109.68 111.389999 110.380646 19775400
10/18/2023 111.82 113.389999 111.699997 112.949997 111.926506 23380300
10/19/2023 112.720001 113.970001 111.330002 113.019997 111.995872 20972500
10/20/2023 112.919998 113.32 110.790001 111.080002 110.073456 22439800
10/23/2023 110.629997 110.959999 108.68 109.449997 108.458221 18185000
10/24/2023 109.699997 109.82 108.120003 108.389999 107.407829 16786100
10/25/2023 108.519997 109.5 108.129997 108.589996 107.60601 22047300
10/26/2023 107.449997 108.339996 106.5 107.599998 106.624985 18768300
10/27/2023 108.889999 109.860001 104.959999 105.550003 104.593567 23092000
10/30/2023 105.739998 106.419998 105.209999 105.879997 104.92057 19379900
10/31/2023 105.580002 106.160004 104.540001 105.849998 104.890846 22185200
11/1/2023 106.529999 107.169998 105.459999 105.639999 104.682747 28984900
11/2/2023 105.879997 109.190002 105.5 109.110001 108.121307 25212700
11/3/2023 108.400002 108.779999 106.540001 107.779999 106.803352 30549000
11/6/2023 108.169998 108.269997 105.769997 105.870003 104.910667 19097300
11/7/2023 104.470001 104.860001 103.290001 104.209999 103.265701 20272500
11/8/2023 103.730003 104.900002 102.889999 102.93 101.997307 19184100
11/9/2023 103.669998 103.970001 102.860001 102.959999 102.027031 18380500
11/10/2023 103.93 104.410004 102.910004 103.75 102.809875 17825500
11/13/2023 104.050003 105.139999 103.809998 104.839996 103.889992 15308400
11/14/2023 104.300003 104.82 103.870003 104.290001 104.290001 18260500
11/15/2023 103.959999 105.150002 103.5 103.660004 103.660004 20137600
11/16/2023 102.900002 103.269997 101.150002 102.459999 102.459999 22469100
11/17/2023 103.059998 105.43 102.75 104.959999 104.959999 22984900
11/20/2023 105.379997 105.879997 104.43 104.5 104.5 17458800
11/21/2023 104.209999 104.699997 103.220001 104.459999 104.459999 14989000
11/22/2023 102.580002 104.120003 101.940002 104.010002 104.010002 18072000
11/24/2023 104.019997 105.470001 103.910004 104.57 104.57 9480800
Date Open High Low Close Adj Close Volume
11/25/2022 274.51001 275.320007 272.859985 275.000000 269.008179 1596600
11/28/2022 274.880005 275.940002 272.380005 272.880005 266.934357 3160500
11/29/2022 271 271.920013 269.470001 271.410004 265.496399 2873500
11/30/2022 269.619995 273.309998 268.829987 272.790009 268.349182 5196500
12/1/2022 273.160004 274.23999 271.390015 273.399994 268.949249 2599600
12/2/2022 269.809998 273.450012 269.619995 273.399994 268.949249 2807500
12/5/2022 271.019989 272.570007 270 271.589996 267.168701 2586900
12/6/2022 271.799988 273.369995 270.029999 271.769989 267.345764 3573000
12/7/2022 272.5 273.980011 269.670013 270.339996 265.939026 2766400
12/8/2022 271 273.570007 270.619995 273.390015 268.939423 3022700
12/9/2022 273.609985 274.160004 271.720001 272.040009 267.611359 1677400
12/12/2022 272.190002 276.709991 271.220001 276.619995 272.116821 3230500
12/13/2022 278.679993 279.899994 273.640015 274.279999 269.814911 3390100
12/14/2022 275.220001 277.079987 272.299988 274.529999 270.060822 2660900
12/15/2022 273.790009 274.380005 269.209991 271.730011 267.306427 2735300
12/16/2022 270.410004 271.019989 265.76001 266.119995 261.78775 5932500
12/19/2022 266.25 268.420013 264.670013 265.829987 261.502441 2160800
12/20/2022 266.920013 267.940002 264.540009 267.25 262.899384 1785600
12/21/2022 267.480011 269.940002 267.309998 268.160004 263.794525 2366800
12/22/2022 267.269989 268.119995 263.649994 265.769989 261.443451 2366700
12/23/2022 265.899994 268.350006 264.790009 267.570007 263.214172 1269000
12/27/2022 268.660004 268.869995 266.600006 266.839996 262.496033 1674700
12/28/2022 268 268.140015 265.070007 265.109985 260.794189 1427800
12/29/2022 265.940002 267.809998 264.880005 265.929993 261.600861 1393900
12/30/2022 265.200012 265.380005 261.399994 263.529999 259.239929 1720100
1/3/2023 263.529999 264.350006 259.51001 264.329987 260.026855 2743800
1/4/2023 266.25 266.549988 262.890015 264.390015 260.085938 2584100
1/5/2023 264.76001 264.76001 261.380005 262.160004 257.892242 1945600
1/6/2023 263.76001 269.890015 263.390015 269.470001 265.083221 2855400
1/9/2023 269.929993 269.950012 266.769989 267.25 262.899384 2654600
1/10/2023 266.980011 269.100006 266.959991 268.910004 264.532349 1718400
1/11/2023 269.519989 269.73999 266.959991 268.809998 264.43396 2391400
1/12/2023 269.5 269.920013 266.190002 266.690002 262.34848 1933000
1/13/2023 266.390015 268.950012 265.880005 268.890015 264.512665 2168900
1/17/2023 270.019989 275.390015 270.019989 274.109985 269.647675 3640200
1/18/2023 273.51001 274.369995 265.720001 266.040009 261.709076 3276500
1/19/2023 266.720001 269.140015 263.529999 263.579987 259.289093 2845400
1/20/2023 264.429993 268.649994 262.829987 268.579987 264.207703 2588600
1/23/2023 268.839996 271.170013 267.76001 269.290009 264.906158 2434000
1/24/2023 261.220001 270.160004 261.220001 269.559998 265.171753 2517100
1/25/2023 270.329987 273.070007 268.820007 273 268.555756 3097400
1/26/2023 273 274.75 271.700012 274.720001 270.247772 2222500
1/27/2023 275 275.309998 271.970001 272.459991 268.024536 2203200
1/30/2023 271.670013 272.570007 270.059998 270.890015 266.480133 2862400
1/31/2023 265.089996 267.51001 263.25 267.399994 263.046906 5477900
2/1/2023 267.019989 268.459991 263.5 266.269989 261.935303 3557700
2/2/2023 264.890015 265.980011 262.019989 263.209991 258.92514 3735600
2/3/2023 262.630005 265.220001 261.350006 264.230011 259.928558 3008500
2/6/2023 264.98999 268.200012 264.359985 267.920013 263.558441 2863900
2/7/2023 265.019989 267.769989 263.630005 267.339996 262.987885 2514000
2/8/2023 265.089996 265.890015 262.450012 262.820007 258.541473 2801800
2/9/2023 263.690002 263.950012 260.190002 260.660004 256.416626 3534600
2/10/2023 260.869995 262.690002 260.290009 262.420013 258.14798 3049900
2/13/2023 263.700012 266.790009 263 266.200012 261.866455 2418300
2/14/2023 266.649994 267.519989 264.589996 266.609985 262.269745 2202100
2/15/2023 266.269989 267.679993 265.149994 266.559998 262.220612 1862000
2/16/2023 265.070007 267.709991 263.279999 265.829987 261.502441 2785400
2/17/2023 266.299988 270 265.329987 269.98999 265.594757 3055600
2/21/2023 269.290009 270.23999 267.609985 268.549988 264.178162 2824300
2/22/2023 268.200012 270.480011 267.660004 268.640015 264.266754 2192000
2/23/2023 267.700012 267.869995 263.959991 266.779999 262.437012 4217000
2/24/2023 265.910004 266.279999 262.25 263.679993 259.387482 2645300
2/27/2023 265.029999 266.299988 263.540009 264.779999 260.469543 2024800
2/28/2023 263.140015 264.579987 262.809998 263.910004 261.112701 2853400
3/1/2023 262.540009 263.529999 261.679993 262.720001 259.935272 2058900
3/2/2023 262.450012 268.459991 262.309998 267.570007 264.733917 2385900
3/3/2023 268.420013 269.380005 266.200012 269.070007 266.218018 2725800
3/6/2023 269.149994 270.779999 268.899994 270.640015 267.771362 2217600
3/7/2023 271.519989 273.149994 266.820007 267.130005 264.298553 2766600
3/8/2023 265.859985 266.160004 263.140015 265.329987 262.517609 2314000
3/9/2023 267.089996 267.609985 260.869995 261.630005 258.856842 2339300
3/10/2023 263.730011 266.579987 261.26001 262.029999 259.252594 3093100
3/13/2023 260.369995 267.399994 260.369995 263.079987 260.291443 3552400
3/14/2023 263.119995 266.940002 262.600006 265.899994 263.081573 3194400
3/15/2023 264.579987 266.410004 262.570007 266.339996 263.516907 3419400
3/16/2023 265.779999 270.679993 265.51001 270.570007 267.702087 3097900
3/17/2023 269.570007 269.970001 265.709991 267.200012 264.367798 5075300
3/20/2023 267.839996 271.380005 267.839996 270.73999 267.87027 2108900
3/21/2023 270 270.869995 267.619995 270.209991 267.345886 3120100
3/22/2023 270.040009 271.980011 267.709991 267.869995 265.030701 2240800
3/23/2023 267.98999 271.480011 267.98999 269.619995 266.762146 2263800
3/24/2023 270.369995 271.829987 268.839996 271.329987 268.454041 2229200
3/27/2023 272 274.950012 270.570007 273.839996 270.937439 2799100
3/28/2023 273.98999 276.220001 273.51001 275.850006 272.926147 2036000
3/29/2023 277 278.149994 276.450012 277.440002 274.499268 2053400
3/30/2023 277.26001 278.399994 276.5 277.790009 274.845581 1788800
3/31/2023 278.920013 280.640015 278.5 279.609985 276.646271 2902500
4/3/2023 280.98999 282.869995 279.679993 282.140015 279.149445 2352700
4/4/2023 281.410004 283.420013 280.390015 282.279999 279.287964 2282300
4/5/2023 283.48999 284.980011 281.779999 282.019989 279.030731 2600800
4/6/2023 282.429993 283.48999 281.570007 282.890015 279.89151 1731000
4/10/2023 283.179993 284.170013 281.98999 283.779999 280.772064 1941800
4/11/2023 283.170013 285.540009 282.75 284.480011 281.464661 2732900
4/12/2023 283.850006 286.790009 283.5 285.299988 282.27594 2557400
4/13/2023 286.570007 289.540009 286.109985 289.070007 286.006012 3229300
4/14/2023 289.290009 289.940002 287.619995 288.980011 285.916962 2054700
4/17/2023 289.839996 290.51001 288.179993 289.309998 286.243439 2371000
4/18/2023 289.399994 291.190002 289 290.910004 287.826508 2086700
4/19/2023 290.910004 291.600006 290.190002 291.269989 288.182678 2254000
4/20/2023 290.959991 291.670013 289.880005 291 287.915558 2274200
4/21/2023 292.320007 292.529999 290.51001 292.059998 288.964294 2171200
4/24/2023 292.829987 293.429993 291.709991 293.200012 290.092224 2995200
4/25/2023 295 295 289.429993 291.51001 288.420166 5845200
4/26/2023 289.980011 291.5 289.76001 289.76001 286.68869 3290000
4/27/2023 290.720001 295.049988 290 294.720001 291.5961 3142300
4/28/2023 294.829987 296.179993 293.910004 295.75 292.615204 2837200
5/1/2023 295.720001 298.799988 295.649994 297.579987 294.425781 2124400
5/2/2023 297.369995 298.459991 295.579987 298.070007 294.910614 2083800
5/3/2023 296.76001 297.26001 294.649994 295.220001 292.09079 2425500
5/4/2023 296.059998 296.309998 293.470001 295.160004 292.031464 2005300
5/5/2023 295.769989 297.019989 294.459991 296.600006 293.456207 1815400
5/8/2023 297.100006 297.369995 295.570007 296.690002 293.545227 2969600
5/9/2023 298.630005 298.859985 296.299988 296.660004 293.515564 1637500
5/10/2023 296.380005 298 293.839996 296.570007 293.426514 1849300
5/11/2023 296.5 296.940002 293.359985 294.790009 291.665375 1955100
5/12/2023 295.190002 296.429993 294.309998 296.140015 293.001068 1801700
5/15/2023 295.769989 296.640015 294.660004 295.899994 292.76358 1700500
5/16/2023 295.940002 296.190002 293.980011 294.149994 291.032135 2859500
5/17/2023 295.519989 295.519989 292.649994 293.459991 290.349457 2802100
5/18/2023 293.25 294.429993 291.130005 294.049988 290.933197 2410700
5/19/2023 293.839996 296 292.470001 295.549988 292.417328 2371200
5/22/2023 295.549988 296.640015 289.140015 289.350006 286.283051 2514700
5/23/2023 288.149994 288.5 285.440002 286.369995 283.334595 2943900
5/24/2023 286.450012 287.119995 284.579987 285.920013 282.889404 2262100
5/25/2023 286.790009 286.910004 284.709991 285.519989 282.493622 2748100
5/26/2023 285.679993 288.75 285.679993 286.040009 283.008118 2148200
5/30/2023 283.929993 286.350006 283.679993 284.920013 281.899994 3385200
5/31/2023 284.880005 285.700012 283.350006 285.109985 282.087952 3104900
 6/1/2023 284.920013 288.040009 283.600006 287.869995 284.818695 2605300
6/2/2023 286.700012 290.200012 286.140015 289.910004 288.35968 2869000
6/5/2023 290 290.5 288.029999 288.429993 286.887573 1974500
6/6/2023 289.859985 290.230011 281.980011 284.540009 283.018402 2771500
6/7/2023 284.450012 284.73999 281.309998 281.899994 280.392517 3614800
6/8/2023 280.970001 286.059998 280 285.779999 284.25177 3043700
6/9/2023 285.519989 287.279999 284.73999 286.790009 285.256378 1975900
6/12/2023 288.160004 288.75 286.5 288.570007 287.026855 1885000
6/13/2023 288.5 289.690002 287.549988 288.549988 287.006927 2027800
6/14/2023 288.100006 289.559998 287.309998 288.440002 286.897552 1964500
6/15/2023 289.649994 293.480011 288.26001 292.609985 291.045227 2619200
6/16/2023 294.51001 296.570007 293.140015 293.700012 292.129425 4890400
6/20/2023 293.649994 297.179993 292.679993 293.040009 291.472931 2729800
6/21/2023 293.320007 295.160004 292.809998 294.519989 292.945007 2837100
6/22/2023 294.619995 295.079987 291.519989 293.299988 291.731537 1799400
6/23/2023 291.350006 292.450012 289.640015 289.910004 288.35968 3720600
6/26/2023 289.640015 289.75 287.070007 289.089996 287.544067 1851800
6/27/2023 290.309998 292.48999 289.649994 291.299988 289.742218 1815000
6/28/2023 291.450012 291.820007 289.049988 291.73999 290.179871 1666500
6/29/2023 291.549988 294.660004 290.209991 294.470001 292.895294 1744000
6/30/2023 295.140015 299.100006 294.890015 298.410004 296.814209 2644700
7/3/2023 297.790009 298.399994 294.799988 294.839996 293.263306 1601300
7/5/2023 295.109985 297.309998 294.589996 296.899994 295.312286 2356000
7/6/2023 295.320007 296.579987 293.440002 294.920013 293.342896 2569600
7/7/2023 293.720001 294.359985 291.549988 292.100006 290.537964 2586500
7/10/2023 292.399994 295.619995 292.329987 294.48999 292.915161 1703700
7/11/2023 295.290009 295.5 291.769989 294.73999 293.163849 1529600
7/12/2023 296.829987 297.100006 295.200012 295.609985 294.029175 2156000
7/13/2023 295.390015 296.660004 295.01001 295.220001 293.641266 1656900
7/14/2023 295.25 296.049988 294.01001 294.940002 293.362793 1550000
7/17/2023 295.079987 296.859985 294.549988 294.679993 293.104156 1669900
7/18/2023 294.470001 295.75 292.459991 293.820007 292.248779 1991600
7/19/2023 295 295.399994 293.220001 294.130005 292.557098 1969200
7/20/2023 294.309998 297.559998 294.109985 297.130005 295.541077 2104300
7/21/2023 297.660004 299.350006 295.320007 295.609985 294.029175 2834100
7/24/2023 296 296.950012 294.859985 295.309998 293.730804 2034400
7/25/2023 294.200012 294.929993 291.649994 292.359985 290.79657 2780600
7/26/2023 292.25 292.579987 289.5 291.75 290.18985 2896900
7/27/2023 292 298.899994 291.51001 295.190002 293.61145 4698300
7/28/2023 295.799988 297.700012 292.950012 294.029999 292.457642 2843000
7/31/2023 293.609985 294.23999 290.049988 293.200012 291.63208 3296000
8/1/2023 293 293.910004 290.25 291.070007 289.513489 1916200
8/2/2023 290.26001 293.450012 289.380005 289.619995 288.071228 2388300
 8/3/2023 288.799988 291.269989 288.649994 291.019989 289.463715 1910700
8/4/2023 292.410004 292.820007 286.76001 287.019989 285.485107 2517300
8/7/2023 287.880005 291.399994 287.859985 291.399994 289.841705 2176800
8/8/2023 291.049988 291.600006 288.540009 289.579987 288.031433 1948400
8/9/2023 289 289.720001 287.880005 288.230011 286.68866 1895800
8/10/2023 288.809998 290.369995 286.779999 287.600006 286.062042 2436300
8/11/2023 287.25 288.959991 286.76001 288.619995 287.076569 1760900
8/14/2023 288.790009 289.850006 287.619995 288.809998 287.265564 1712400
8/15/2023 287.950012 289.079987 287.119995 288.299988 286.75827 1883800
8/16/2023 287.570007 288.880005 285.029999 285.399994 283.873779 1829400
8/17/2023 286.149994 286.540009 281.779999 281.859985 280.352722 2148400
8/18/2023 281.720001 283.73999 280.299988 281.73999 280.233368 2624500
8/21/2023 281.700012 282.290009 278.679993 280.040009 278.54245 2682600
8/22/2023 280.76001 280.820007 279.089996 280.309998 278.811005 2052300
8/23/2023 282.019989 283.149994 280.649994 281.869995 280.362671 2308800
8/24/2023 281.73999 284.75 281.73999 282.350006 280.840118 2006400
8/25/2023 284.76001 286.140015 283.51001 284.579987 283.058167 3725200
8/28/2023 284.579987 286.200012 283.51001 283.679993 282.162994 2317600
8/29/2023 283.950012 284.570007 280.429993 283.589996 282.073456 2348500
8/30/2023 283.799988 285.980011 283.290009 284.23999 282.719971 2410700
8/31/2023 283.209991 283.799988 280.880005 281.149994 281.149994 2979800
9/1/2023 282.540009 283.140015 279.130005 280.940002 280.940002 2136400
9/5/2023 281 281.640015 279.059998 279.160004 279.160004 2410300
9/6/2023 278 278.649994 275 275.440002 275.440002 2705800
9/7/2023 277.25 278.98999 276.100006 278.329987 278.329987 3732800
9/8/2023 278.079987 280.350006 277.850006 279.220001 279.220001 2351300
9/11/2023 279.690002 280.130005 278.559998 279.76001 279.76001 2433200
9/12/2023 279.48999 281.5 277.690002 280.709991 280.709991 1450200
9/13/2023 281.670013 282.890015 280.609985 281.769989 281.769989 1724300
9/14/2023 283.329987 285.600006 282.570007 284.76001 284.76001 2219700
9/15/2023 283.859985 283.859985 277.730011 278.230011 278.230011 5720400
9/18/2023 278.720001 280.269989 276.929993 277.720001 277.720001 2884800
9/19/2023 276.440002 278.26001 276.440002 278.130005 278.130005 2128100
9/20/2023 278.73999 280.269989 277.140015 277.200012 277.200012 1979300
9/21/2023 276.940002 277.190002 271.019989 271.220001 271.220001 2370100
9/22/2023 271.399994 273.640015 270.829987 272.220001 272.220001 1958300
9/25/2023 270.450012 271.76001 268.910004 269.779999 269.779999 1895500
9/26/2023 268.820007 269.299988 266.579987 267.720001 267.720001 2251600
9/27/2023 267.720001 267.940002 262.290009 263.640015 263.640015 2735000
9/28/2023 264.230011 266.309998 263.130005 265.589996 265.589996 2182400
9/29/2023 267.149994 267.369995 261.75 263.440002 263.440002 3366600
10/2/2023 262 262.070007 257.459991 257.75 257.75 4425000
10/3/2023 257.209991 258.299988 253.869995 254.490005 254.490005 3408100
 10/4/2023 255.330002 256.25 254.009995 255.809998 255.809998 2820000
10/5/2023 256 257.850006 251.580002 252.229996 252.229996 3799600
10/6/2023 250 250.820007 245.729996 248.220001 248.220001 5129500
10/9/2023 247.720001 249.990005 247.259995 249.919998 249.919998 2782300
10/10/2023 251.720001 253.429993 250.5 251.520004 251.520004 3129600
10/11/2023 252.589996 252.690002 249.389999 250.919998 250.919998 2919400
10/12/2023 251.690002 252.149994 245.880005 246.190002 246.190002 3528300
10/13/2023 246.820007 248.809998 246 248.309998 248.309998 2646500
10/16/2023 249.220001 250.490005 248.070007 249.940002 249.940002 2774700
10/17/2023 250.089996 251.399994 249.380005 251.139999 251.139999 2627500
10/18/2023 252.850006 257.089996 252.339996 256.029999 256.029999 4559200
10/19/2023 256.26001 262.559998 256.26001 258.380005 258.380005 5646200
10/20/2023 258.959991 260.339996 257.559998 258.109985 258.109985 3778200
10/23/2023 256.609985 257.23999 254.539993 254.75 254.75 3409800
10/24/2023 254.679993 257.76001 254.679993 257.269989 257.269989 2468000
10/25/2023 258.119995 259.429993 256.940002 258.029999 258.029999 2759100
10/26/2023 258.359985 259.540009 255.679993 255.830002 255.830002 2702600
10/27/2023 256.549988 259.380005 254.869995 255.759995 255.759995 3209000
10/30/2023 260.100006 262.059998 254.600006 260.149994 260.149994 6305100
10/31/2023 263.459991 263.690002 259.75 262.170013 262.170013 3990600
11/1/2023 263 263.390015 259.829987 261.970001 261.970001 3543000
11/2/2023 263.589996 267.420013 263.51001 266.850006 266.850006 4109700
11/3/2023 267.559998 268.609985 265.48999 267.869995 267.869995 3126200
11/6/2023 268.01001 269.109985 267.299988 268.910004 268.910004 3090600
11/7/2023 268.799988 269.790009 268.109985 268.670013 268.670013 2360800
11/8/2023 268.829987 270.059998 267.279999 267.48999 267.48999 2223300
11/9/2023 268.23999 268.339996 265.940002 266.910004 266.910004 2501700
11/10/2023 267.329987 268.130005 265.209991 267.790009 267.790009 2664900
11/13/2023 267.399994 269.720001 267.26001 269.200012 269.200012 2591900
11/14/2023 270 271.660004 269.350006 271.48999 271.48999 2647800
11/15/2023 272.429993 273.100006 269.019989 270.390015 270.390015 2575900
11/16/2023 271.070007 276.160004 271.029999 276.119995 276.119995 3593700
11/17/2023 276.549988 277.119995 275.149994 275.75 275.75 2604800
11/20/2023 275.350006 279.799988 275.019989 279.029999 279.029999 3499400
11/21/2023 279.869995 280.670013 278.429993 280.470001 280.470001 2940800
11/22/2023 281.25 282.410004 281.200012 281.929993 281.929993 2285000
11/24/2023 282 282.589996 281.029999 282.540009 282.540009 1218000
Date Open High Low Close Adj Close Volume
11/25/2022 111.300003 112.730003 111.019997 111.410004 111.410004 12007600
11/28/2022 110.779999 112.040001 108.379997 108.779999 108.779999 23309400
11/29/2022 109.540001 110.940002 108.540001 109.459999 109.459999 23899200
11/30/2022 109.510002 118.160004 109.379997 118.099998 118.099998 43348600
12/1/2022 119.199997 121.199997 118.400002 120.440002 120.440002 36551400
12/2/2022 117.830002 124.040001 117.610001 123.489998 123.489998 39950500
12/5/2022 121.75 124.669998 121.349998 122.43 122.43 35474900
12/6/2022 119.910004 120.550003 113.739998 114.120003 114.120003 43689200
12/7/2022 113.760002 115.879997 112.879997 113.93 113.93 29461100
12/8/2022 116.389999 117.339996 114.589996 115.330002 115.330002 30619400
12/9/2022 115.300003 117.540001 113.870003 115.900002 115.900002 26033400
12/12/2022 115.18 115.720001 113.139999 114.709999 114.709999 24747100
12/13/2022 122.129997 123.300003 118.639999 120.150002 120.150002 44701100
12/14/2022 119.389999 124.139999 119.389999 121.589996 121.589996 36922000
12/15/2022 118.330002 118.629997 114.010002 116.150002 116.150002 34531000
12/16/2022 120.230003 123.309998 118.82 119.43 119.43 67064000
12/19/2022 116.830002 117.800003 114.330002 114.480003 114.480003 29769900
12/20/2022 113.260002 117.330002 112.459999 117.089996 117.089996 28742500
12/21/2022 116.699997 120.339996 115.620003 119.760002 119.760002 20392800
12/22/2022 117.199997 118.620003 114.379997 117.120003 117.120003 23618100
12/23/2022 116.029999 118.18 115.540001 118.040001 118.040001 17796600
12/27/2022 117.93 118.599998 116.050003 116.879997 116.879997 21392300
12/28/2022 116.25 118.150002 115.510002 115.620003 115.620003 19612500
12/29/2022 116.400002 121.029999 115.769997 120.260002 120.260002 22366200
12/30/2022 118.160004 120.419998 117.739998 120.339996 120.339996 19583800
1/3/2023 122.82 126.370003 122.279999 124.739998 124.739998 35528500
1/4/2023 127.379997 129.050003 125.849998 127.370003 127.370003 32397100
1/5/2023 126.129997 128.520004 124.540001 126.940002 126.940002 25447100
1/6/2023 128.970001 130.330002 126.040001 130.020004 130.020004 27584500
1/9/2023 131.160004 132.949997 129.279999 129.470001 129.470001 26649100
1/10/2023 127.269997 133.440002 127.150002 132.990005 132.990005 28684400
1/11/2023 130.960007 133.850006 130.339996 132.889999 132.889999 25423000
1/12/2023 133.440002 137.679993 131.759995 136.710007 136.710007 30757700
1/13/2023 134.970001 137.389999 134.839996 136.979996 136.979996 22423800
1/17/2023 136.179993 136.75 134.25 135.360001 135.360001 21147600
1/18/2023 135.809998 137.25 132.800003 133.020004 133.020004 20215500
1/19/2023 132.490005 137.449997 132.139999 136.149994 136.149994 28625200
1/20/2023 135.889999 139.940002 134.610001 139.369995 139.369995 28688600
1/23/2023 139.289993 143.759995 138.660004 143.270004 143.270004 27470100
1/24/2023 141.690002 145 141.360001 143.139999 143.139999 21970200
1/25/2023 141.220001 143.169998 140.309998 141.5 141.5 26622000
1/26/2023 144.399994 147.509995 143.300003 147.300003 147.300003 25482100
1/27/2023 148.240005 153.190002 147.389999 151.740005 151.740005 35771900
1/30/2023 149.410004 151.119995 146.949997 147.059998 147.059998 28040100
1/31/2023 147.949997 149.880005 147.520004 148.970001 148.970001 29842100
2/1/2023 148.029999 153.580002 147.059998 153.119995 153.119995 55661000
2/2/2023 183.380005 197.160004 180.160004 188.770004 188.770004 150475700
2/3/2023 183.470001 196.770004 182.889999 186.529999 186.529999 76809700
2/6/2023 186.529999 190.699997 185.520004 186.059998 186.059998 42483800
2/7/2023 185.580002 193.779999 184.399994 191.619995 191.619995 47080700
2/8/2023 190 190.830002 182.919998 183.429993 183.429993 36139100
2/9/2023 186.130005 186.649994 177.270004 177.919998 177.919998 37118800
2/10/2023 176.350006 178.889999 173.350006 174.149994 174.149994 33433600
2/13/2023 178.220001 181 175.820007 179.429993 179.429993 31463200
2/14/2023 177.160004 181.509995 175.880005 179.479996 179.479996 24034600
2/15/2023 176.419998 178.190002 175.330002 177.160004 177.160004 25308900
2/16/2023 172.75 175.850006 171.789993 172.440002 172.440002 25827500
2/17/2023 170.220001 173.179993 169.699997 172.880005 172.880005 24171300
2/21/2023 174.309998 178.169998 171.880005 172.080002 172.080002 34592600
2/22/2023 171.070007 172.759995 169.690002 171.119995 171.119995 22433200
2/23/2023 172 173.690002 169.380005 172.039993 172.039993 20017800
2/24/2023 168.639999 170.720001 167.660004 170.389999 170.389999 19791300
2/27/2023 171.880005 173.119995 169.059998 169.539993 169.539993 19277000
2/28/2023 171.899994 177.550003 171.869995 174.940002 174.940002 46051100
3/1/2023 174.589996 177.850006 173.050003 173.419998 173.419998 30998400
3/2/2023 172.380005 175.009995 171.429993 174.529999 174.529999 17352000
3/3/2023 178.919998 186.619995 177.050003 185.25 185.25 45877700
3/6/2023 188 189.660004 184.639999 184.899994 184.899994 33209400
3/7/2023 189 190.360001 184.009995 184.509995 184.509995 36701500
3/8/2023 182.869995 185.259995 181.339996 184.970001 184.970001 19432400
3/9/2023 186.350006 188.929993 180.300003 181.690002 181.690002 26582800
3/10/2023 181.009995 184.770004 178.800003 179.509995 179.509995 25665000
3/13/2023 177.960007 183.779999 174.820007 180.899994 180.899994 24728000
3/14/2023 187.580002 194.320007 186.559998 194.020004 194.020004 41642600
3/15/2023 192.949997 197.779999 190.839996 197.75 197.75 42123600
3/16/2023 198.259995 205.759995 196.089996 204.929993 204.929993 50447100
3/17/2023 200.559998 201.899994 195.429993 195.610001 195.610001 50141100
3/20/2023 198.479996 199.360001 193.639999 197.809998 197.809998 25186300
3/21/2023 203.199997 203.550003 197.949997 202.160004 202.160004 31827000
3/22/2023 202.5 207.369995 199.669998 199.809998 199.809998 28477800
3/23/2023 202.839996 207.880005 202.149994 204.279999 204.279999 27389700
3/24/2023 205.179993 207.580002 203.550003 206.009995 206.009995 27716400
3/27/2023 204.809998 205.860001 201.360001 202.839996 202.839996 18527200
3/28/2023 200.149994 201.029999 197.899994 200.679993 200.679993 19127300
3/29/2023 203.559998 205.720001 202.539993 205.350006 205.350006 18851100
3/30/2023 203.380005 208.089996 202.820007 207.839996 207.839996 22608300
3/31/2023 207.240005 212.169998 206.770004 211.940002 211.940002 25440300
4/3/2023 208.839996 213.490005 208.199997 213.070007 213.070007 17924600
4/4/2023 213.389999 216.240005 212.539993 214.720001 214.720001 21026400
4/5/2023 214.149994 215.190002 209.940002 211.479996 211.479996 19396600
4/6/2023 209.25 216.940002 208.649994 216.100006 216.100006 26104400
4/10/2023 214.710007 215.660004 210.660004 214.75 214.75 16106100
4/11/2023 215.479996 216.020004 213.410004 213.850006 213.850006 16710100
4/12/2023 214.839996 216.839996 212.580002 214 214 18972200
4/13/2023 215.729996 221.149994 215.690002 220.350006 220.350006 23310400
4/14/2023 217.880005 222.110001 217.550003 221.490005 221.490005 21591200
4/17/2023 219.789993 220.979996 217.130005 218.860001 218.860001 15481900
4/18/2023 219.910004 220.440002 216.210007 217.889999 217.889999 12281000
4/19/2023 213.470001 217.330002 212.929993 215.699997 215.699997 15898100
4/20/2023 213.479996 216.75 212.770004 213.070007 213.070007 16475400
4/21/2023 210.210007 213.410004 209.580002 212.889999 212.889999 17717200
4/24/2023 213.679993 213.919998 210.710007 212.789993 212.789993 15750900
4/25/2023 210.820007 211.259995 207.130005 207.550003 207.550003 19198200
4/26/2023 212.5 214.110001 208.880005 209.399994 209.399994 41992700
4/27/2023 239.889999 241.690002 236.770004 238.559998 238.559998 71196500
4/28/2023 239.009995 240.429993 235.75 240.320007 240.320007 39554000
5/1/2023 238.619995 244 236.460007 243.179993 243.179993 29143900
5/2/2023 243.179993 244.919998 238.990005 239.240005 239.240005 24350100
5/3/2023 239.470001 241.75 232.75 237.029999 237.029999 34463900
5/4/2023 236.059998 238.199997 232.929993 233.520004 233.520004 17889400
5/5/2023 232.240005 234.679993 229.850006 232.779999 232.779999 26978900
5/8/2023 231.419998 235.619995 230.270004 233.270004 233.270004 16400500
5/9/2023 231.460007 235.880005 231.080002 233.369995 233.369995 16865600
5/10/2023 236.169998 236.75 230.720001 233.080002 233.080002 19119000
5/11/2023 233.050003 238.210007 232.300003 235.789993 235.789993 20449000
5/12/2023 236.740005 236.960007 231.449997 233.809998 233.809998 16155300
5/15/2023 236.919998 240.259995 235.330002 238.860001 238.860001 20653200
5/16/2023 235.789993 239.639999 235.520004 238.820007 238.820007 18163800
5/17/2023 238.449997 243.839996 238.139999 242.490005 242.490005 21193100
5/18/2023 241.300003 247.089996 241.190002 246.850006 246.850006 22943300
5/19/2023 247.470001 248.690002 243.410004 245.639999 245.639999 21599800
5/22/2023 245.410004 253.570007 245.119995 248.320007 248.320007 27738500
5/23/2023 246.809998 251.610001 246.649994 246.740005 246.740005 17748100
5/24/2023 245.279999 249.589996 244.949997 249.210007 249.210007 17724300
5/25/2023 253.399994 255.619995 249.169998 252.690002 252.690002 22371400
5/26/2023 252.929993 262.309998 252.710007 262.040009 262.040009 25727200
5/30/2023 265.25 268.649994 261.290009 262.519989 262.519989 23816500
5/31/2023 260 265 258.450012 264.720001 264.720001 25473700
 6/1/2023 265.899994 274 265.890015 272.609985 272.609985 25609500
6/2/2023 272.660004 275.350006 271.119995 272.609985 272.609985 19405300
6/5/2023 270.299988 275.570007 269.559998 271.390015 271.390015 20742900
6/6/2023 270.140015 276.570007 269.690002 271.119995 271.119995 19419000
6/7/2023 271.670013 274.25 262.799988 263.600006 263.600006 26163600
6/8/2023 260.619995 267.649994 258.880005 264.579987 264.579987 20899400
6/9/2023 262.480011 267.950012 261.700012 264.950012 264.950012 16938500
6/12/2023 267.170013 271.75 265.329987 271.049988 271.049988 15442500
6/13/2023 274.880005 275.720001 269.089996 271.320007 271.320007 16164000
6/14/2023 271.890015 274.98999 268.320007 273.350006 273.350006 19175100
6/15/2023 272.299988 283.98999 271.420013 281.829987 281.829987 25973500
6/16/2023 284.75 287.850006 280.130005 281 281 43102500
6/20/2023 278.730011 284.799988 276.220001 284.329987 284.329987 20701600
6/21/2023 283.529999 284 278.359985 281.640015 281.640015 20556200
6/22/2023 279.079987 285.26001 277.790009 284.880005 284.880005 17563100
6/23/2023 281.51001 289.670013 278.950012 288.730011 288.730011 50988400
6/26/2023 288.700012 289.790009 277.600006 278.470001 278.470001 24232700
6/27/2023 282.01001 289.350006 280.649994 287.049988 287.049988 26108300
6/28/2023 284.820007 289.549988 284.059998 285.290009 285.290009 16722100
6/29/2023 284.5 286.570007 280.690002 281.529999 281.529999 15395700
6/30/2023 284.76001 289.049988 284.420013 286.980011 286.980011 19676000
7/3/2023 286.700012 289.399994 284.850006 286.019989 286.019989 8629300
7/5/2023 287.649994 298.119995 286.359985 294.369995 294.369995 33865500
7/6/2023 295.890015 298.119995 291.309998 291.98999 291.98999 47600500
7/7/2023 292.179993 296.200012 288.660004 290.529999 290.529999 25546200
7/10/2023 295.549988 298.130005 287.049988 294.100006 294.100006 37058300
7/11/2023 293.899994 300.179993 291.899994 298.290009 298.290009 27585900
7/12/2023 301.75 309.450012 300.100006 309.339996 309.339996 36677100
7/13/2023 313.619995 316.23999 310.290009 313.410004 313.410004 30281000
7/14/2023 311.790009 314.880005 307.359985 308.869995 308.869995 22576000
7/17/2023 307.540009 311.709991 304.709991 310.619995 310.619995 25323100
7/18/2023 310.880005 314.200012 307.619995 312.049988 312.049988 20764600
7/19/2023 313.029999 318.679993 310.519989 316.01001 316.01001 21763700
7/20/2023 313.5 315.540009 302.220001 302.519989 302.519989 23836900
7/21/2023 304.570007 305.459991 291.200012 294.26001 294.26001 42089700
7/24/2023 295.779999 297.519989 288.299988 291.609985 291.609985 24915700
7/25/2023 295.190002 298.299988 291.859985 294.470001 294.470001 19585600
7/26/2023 301.190002 301.769989 291.899994 298.570007 298.570007 47256900
7/27/2023 325.119995 325.350006 309.839996 311.709991 311.709991 64229200
7/28/2023 316.880005 326.200012 314.25 325.480011 325.480011 39220300
7/31/2023 323.690002 325.660004 317.589996 318.600006 318.600006 25799600
8/1/2023 317.540009 324.140015 314.660004 322.709991 322.709991 22817900
8/2/2023 318 318.390015 310.649994 314.309998 314.309998 20461100
 8/3/2023 309.929993 315.950012 309.929993 313.190002 313.190002 15180200
8/4/2023 314.959991 318.410004 310.200012 310.730011 310.730011 17600200
8/7/2023 313.230011 317.070007 310.459991 316.559998 316.559998 16236500
8/8/2023 314.399994 317.890015 310.109985 312.640015 312.640015 15183500
8/9/2023 312.880005 313.630005 302.850006 305.209991 305.209991 19955800
8/10/2023 307.940002 312.339996 303.869995 305.73999 305.73999 14358900
8/11/2023 302.570007 304.720001 300.359985 301.640015 301.640015 13967800
8/14/2023 300.980011 306.209991 298.25 306.190002 306.190002 15641900
8/15/2023 306.140015 307.230011 300.029999 301.950012 301.950012 11623600
8/16/2023 300.200012 301.079987 294.279999 294.290009 294.290009 18547700
8/17/2023 293.049988 296.049988 284.950012 285.089996 285.089996 23950100
8/18/2023 279.029999 285.690002 274.380005 283.25 283.25 34061200
8/21/2023 283.450012 290.5 281.850006 289.899994 289.899994 20181500
8/22/2023 292.549988 292.899994 286.75 287.600006 287.600006 12999900
8/23/2023 288.5 297.399994 287.670013 294.23999 294.23999 18287000
8/24/2023 298.5 299.459991 286.640015 286.75 286.75 18360900
8/25/2023 286.130005 288.390015 276.029999 285.5 285.5 23701400
8/28/2023 288 291.450012 285.799988 290.26001 290.26001 14239300
8/29/2023 288.579987 299.149994 288.179993 297.98999 297.98999 20844500
8/30/2023 297.170013 298.290009 293.429993 295.100006 295.100006 17717000
8/31/2023 295.799988 301.100006 295.660004 295.890015 295.890015 17229900
9/1/2023 299.369995 301.73999 294.470001 296.380005 296.380005 12819800
9/5/2023 297.019989 301.390015 295.51001 300.149994 300.149994 14956000
9/6/2023 301.709991 303.299988 295.660004 299.170013 299.170013 15418100
9/7/2023 298 307.049988 292.220001 298.670013 298.670013 33748700
9/8/2023 299.220001 305.25 296.779999 297.890015 297.890015 17548000
9/11/2023 301.410004 309.040009 301.279999 307.559998 307.559998 19489300
9/12/2023 306.329987 308.660004 300.230011 301.660004 301.660004 13480400
9/13/2023 302.359985 307.179993 301.320007 305.059998 305.059998 13210900
9/14/2023 306.73999 312.869995 305.029999 311.720001 311.720001 19343100
9/15/2023 311.609985 312 298.75 300.309998 300.309998 28106400
9/18/2023 298.190002 303.600006 297.799988 302.549988 302.549988 14234200
9/19/2023 302.480011 306.170013 299.809998 305.070007 305.070007 15924400
9/20/2023 305.049988 308.059998 299.429993 299.670013 299.670013 19379500
9/21/2023 295.700012 300.26001 293.269989 295.730011 295.730011 21300500
9/22/2023 299.299988 305.380005 298.269989 299.079987 299.079987 25369600
9/25/2023 295.640015 300.950012 293.700012 300.829987 300.829987 18987000
9/26/2023 297.660004 300.299988 296.01001 298.959991 298.959991 19417200
9/27/2023 300.450012 301.299988 286.790009 297.73999 297.73999 36429800
9/28/2023 298.940002 306.329987 296.700012 303.959991 303.959991 22167100
9/29/2023 307.380005 310.640015 299.359985 300.209991 300.209991 25356600
10/2/2023 302.73999 307.179993 301.630005 306.820007 306.820007 16265600
10/3/2023 304.26001 306.769989 299.640015 300.940002 300.940002 17362300
 10/4/2023 298.730011 306.899994 298.5 305.579987 305.579987 16880500
10/5/2023 304.630005 306.209991 299.5 304.790009 304.790009 19130000
10/6/2023 301.440002 316.309998 300.910004 315.429993 315.429993 21784000
10/9/2023 312.5 320.329987 311.820007 318.359985 318.359985 22503700
10/10/2023 319.119995 324.660004 318.160004 321.839996 321.839996 19038000
10/11/2023 323.01001 328.839996 322.950012 327.820007 327.820007 22036300
10/12/2023 328 330.540009 322.690002 324.160004 324.160004 20530500
10/13/2023 323.529999 325.049988 312.369995 314.690002 314.690002 21341000
10/16/2023 318.640015 321.820007 315.519989 321.149994 321.149994 16536100
10/17/2023 318.179993 324.399994 317.299988 324 324 16387800
10/18/2023 321.390015 325.940002 315.559998 316.970001 316.970001 16851000
10/19/2023 319.880005 321.890015 311.75 312.809998 312.809998 18709200
10/20/2023 314.140015 315.299988 306.470001 308.649994 308.649994 22287400
10/23/2023 309.5 317.359985 307.26001 314.01001 314.01001 17796800
10/24/2023 316.779999 318.350006 310.630005 312.549988 312.549988 19525500
10/25/2023 310 310.880005 298.839996 299.529999 299.529999 42192500
10/26/2023 295 295 279.399994 288.350006 288.350006 66684100
10/27/2023 294.480011 299.309998 292.970001 296.730011 296.730011 29596300
10/30/2023 299.089996 309.399994 299.049988 302.660004 302.660004 28435100
10/31/2023 303.309998 303.679993 296.859985 301.269989 301.269989 19434200
11/1/2023 301.850006 312.73999 301.850006 311.850006 311.850006 20434600
11/2/2023 317.299988 318.820007 308.329987 310.869995 310.869995 21631800
11/3/2023 312.549988 315.549988 311.019989 314.600006 314.600006 16754100
11/6/2023 315.980011 318.329987 314.450012 315.799988 315.799988 12887700
11/7/2023 317.059998 321 315.119995 318.820007 318.820007 14055600
11/8/2023 318.140015 321.329987 314.880005 319.779999 319.779999 13609700
11/9/2023 319.420013 324.179993 318.799988 320.549988 320.549988 16103100
11/10/2023 319.940002 329.100006 319.459991 328.769989 328.769989 19096200
11/13/2023 326.200012 332.329987 325.700012 329.190002 329.190002 16908900
11/14/2023 334.540009 338.100006 333.329987 336.309998 336.309998 17179400
11/15/2023 337.929993 338.399994 330.019989 332.709991 332.709991 14531200
11/16/2023 329.369995 334.579987 326.380005 334.190002 334.190002 18932600
11/17/2023 330.26001 335.5 329.350006 335.040009 335.040009 14494400
11/20/2023 334.890015 341.869995 334.190002 339.970001 339.970001 16960500
11/21/2023 338.329987 339.899994 335.899994 336.980011 336.980011 12027900
11/22/2023 339.209991 342.920013 338.579987 341.48999 341.48999 10702700
11/24/2023 340.130005 341.859985 336.769989 338.230011 338.230011 5467500
Date Open High Low Close Adj Close Volume
11/25/2022 185.059998 185.199997 180.630005 182.860001 182.860001 50672700
11/28/2022 179.960007 188.5 179 182.919998 182.919998 92905200
11/29/2022 184.990005 186.380005 178.75 180.830002 180.830002 83357100
11/30/2022 182.429993 194.759995 180.630005 194.699997 194.699997 109186400
12/1/2022 197.080002 198.919998 191.800003 194.699997 194.699997 80046200
12/2/2022 191.779999 196.25 191.110001 194.860001 194.860001 73645900
12/5/2022 189.440002 191.270004 180.550003 182.449997 182.449997 93122700
12/6/2022 181.220001 183.649994 175.330002 179.820007 179.820007 92150800
12/7/2022 175.029999 179.380005 172.220001 174.039993 174.039993 84213300
12/8/2022 172.199997 175.199997 169.059998 173.440002 173.440002 97624500
12/9/2022 173.839996 182.5 173.360001 179.050003 179.050003 104872300
12/12/2022 176.100006 177.369995 167.520004 167.820007 167.820007 109794500
12/13/2022 174.869995 175.050003 156.910004 160.949997 160.949997 175862700
12/14/2022 159.25 161.619995 155.309998 156.800003 156.800003 140682300
12/15/2022 153.440002 160.929993 153.279999 157.669998 157.669998 122334500
12/16/2022 159.639999 160.990005 150.039993 150.229996 150.229996 139032200
12/19/2022 154 155.25 145.820007 149.869995 149.869995 139390600
12/20/2022 146.050003 148.470001 137.660004 137.800003 137.800003 159563300
12/21/2022 139.339996 141.259995 135.889999 137.570007 137.570007 145417400
12/22/2022 136 136.630005 122.260002 125.349998 125.349998 210090300
12/23/2022 126.370003 128.619995 121.019997 123.150002 123.150002 166989700
12/27/2022 117.5 119.669998 108.760002 109.099998 109.099998 208643400
12/28/2022 110.349998 116.269997 108.239998 112.709999 112.709999 221070500
12/29/2022 120.389999 123.57 117.5 121.82 121.82 221923300
12/30/2022 119.949997 124.480003 119.75 123.18 123.18 157777300
1/3/2023 118.470001 118.800003 104.639999 108.099998 108.099998 231402800
1/4/2023 109.110001 114.589996 107.519997 113.639999 113.639999 180389000
1/5/2023 110.510002 111.75 107.160004 110.339996 110.339996 157986300
1/6/2023 103 114.389999 101.809998 113.059998 113.059998 220911100
1/9/2023 118.959999 123.519997 117.110001 119.769997 119.769997 190284000
1/10/2023 121.07 122.760002 114.919998 118.849998 118.849998 167642500
1/11/2023 122.089996 125.949997 120.510002 123.220001 123.220001 183810800
1/12/2023 122.559998 124.129997 117 123.559998 123.559998 169400900
1/13/2023 116.550003 122.629997 115.599998 122.400002 122.400002 180714100
1/17/2023 125.699997 131.699997 125.019997 131.490005 131.490005 186477000
1/18/2023 136.559998 136.679993 127.010002 128.779999 128.779999 195680300
1/19/2023 127.260002 129.990005 124.309998 127.169998 127.169998 170291900
1/20/2023 128.679993 133.509995 127.349998 133.419998 133.419998 138858100
1/23/2023 135.869995 145.380005 134.270004 143.75 143.75 203119200
1/24/2023 143 146.5 141.100006 143.889999 143.889999 158699100
1/25/2023 141.910004 146.410004 138.070007 144.429993 144.429993 192734300
1/26/2023 159.970001 161.419998 154.759995 160.270004 160.270004 234815100
1/27/2023 162.429993 180.679993 161.169998 177.899994 177.899994 306590600
1/30/2023 178.050003 179.770004 166.5 166.660004 166.660004 230878800
1/31/2023 164.570007 174.300003 162.779999 173.220001 173.220001 196813500
2/1/2023 173.889999 183.809998 169.929993 181.410004 181.410004 213806300
2/2/2023 187.330002 196.75 182.610001 188.270004 188.270004 217448300
2/3/2023 183.949997 199 183.690002 189.979996 189.979996 232662000
2/6/2023 193.009995 198.169998 189.919998 194.759995 194.759995 186188100
2/7/2023 196.429993 197.5 189.550003 196.809998 196.809998 186010300
2/8/2023 196.100006 203 194.309998 201.289993 201.289993 180673600
2/9/2023 207.779999 214 204.770004 207.320007 207.320007 215431400
2/10/2023 202.229996 206.199997 192.889999 196.889999 196.889999 204754100
2/13/2023 194.419998 196.300003 187.610001 194.639999 194.639999 172475500
2/14/2023 191.940002 209.820007 189.440002 209.25 209.25 216455700
2/15/2023 211.759995 214.660004 206.110001 214.240005 214.240005 181006400
2/16/2023 210.779999 217.649994 201.839996 202.039993 202.039993 229586500
2/17/2023 199.990005 208.440002 197.5 208.309998 208.309998 213738500
2/21/2023 204.990005 209.710007 197.220001 197.369995 197.369995 180018600
2/22/2023 197.929993 201.990005 191.779999 200.860001 200.860001 191828500
2/23/2023 203.910004 205.139999 196.330002 202.070007 202.070007 146360000
2/24/2023 196.330002 197.669998 192.800003 196.880005 196.880005 142228100
2/27/2023 202.029999 209.419998 201.259995 207.630005 207.630005 161028300
2/28/2023 210.589996 211.229996 203.75 205.710007 205.710007 153144900
3/1/2023 206.210007 207.199997 198.520004 202.770004 202.770004 156852800
3/2/2023 186.740005 193.75 186.009995 190.899994 190.899994 181500700
3/3/2023 194.800003 200.479996 192.880005 197.789993 197.789993 154193300
3/6/2023 198.539993 198.600006 192.300003 193.809998 193.809998 128100100
3/7/2023 191.380005 194.199997 186.100006 187.710007 187.710007 148125800
3/8/2023 185.039993 186.5 180 182 182 151897800
3/9/2023 180.25 185.179993 172.509995 172.919998 172.919998 170023800
3/10/2023 175.130005 178.289993 168.440002 173.440002 173.440002 191488900
3/13/2023 167.460007 177.350006 163.910004 174.479996 174.479996 167790300
3/14/2023 177.309998 183.800003 177.139999 183.259995 183.259995 143717900
3/15/2023 180.800003 182.339996 176.029999 180.449997 180.449997 145995600
3/16/2023 180.369995 185.809998 178.839996 184.130005 184.130005 121136800
3/17/2023 184.520004 186.220001 177.330002 180.130005 180.130005 133197100
3/20/2023 178.080002 186.440002 176.350006 183.25 183.25 129684400
3/21/2023 188.279999 198 188.039993 197.580002 197.580002 153391400
3/22/2023 199.300003 200.660004 190.949997 191.149994 191.149994 150376400
3/23/2023 195.259995 199.309998 188.649994 192.220001 192.220001 144193900
3/24/2023 191.649994 192.360001 187.149994 190.410004 190.410004 116312400
3/27/2023 194.419998 197.389999 189.940002 191.809998 191.809998 120851600
3/28/2023 192 192.350006 185.429993 189.190002 189.190002 98654600
3/29/2023 193.130005 195.289993 189.440002 193.880005 193.880005 123660000
3/30/2023 195.580002 197.330002 194.419998 195.279999 195.279999 110252200
3/31/2023 197.529999 207.789993 197.199997 207.460007 207.460007 170222100
4/3/2023 199.910004 202.690002 192.199997 194.770004 194.770004 169545900
4/4/2023 197.320007 198.740005 190.320007 192.580002 192.580002 126463800
4/5/2023 190.520004 190.679993 183.759995 185.520004 185.520004 133882500
4/6/2023 183.080002 186.389999 179.740005 185.059998 185.059998 123857900
4/10/2023 179.940002 185.100006 176.110001 184.509995 184.509995 142154600
4/11/2023 186.690002 189.190002 185.649994 186.789993 186.789993 115770900
4/12/2023 190.740005 191.580002 180.309998 180.539993 180.539993 150256300
4/13/2023 182.960007 186.5 180.940002 185.899994 185.899994 112933000
4/14/2023 183.949997 186.279999 182.009995 185 185 96438700
4/17/2023 186.320007 189.690002 182.690002 187.039993 187.039993 116662200
4/18/2023 187.149994 187.690002 183.580002 184.309998 184.309998 92067000
4/19/2023 179.100006 183.5 177.649994 180.589996 180.589996 125732700
4/20/2023 166.169998 169.699997 160.559998 162.990005 162.990005 210970800
4/21/2023 164.800003 166 161.320007 165.080002 165.080002 123539000
4/24/2023 164.649994 165.649994 158.610001 162.550003 162.550003 140006600
4/25/2023 159.820007 163.470001 158.75 160.669998 160.669998 121999300
4/26/2023 160.289993 160.669998 153.139999 153.75 153.75 153364100
4/27/2023 152.639999 160.479996 152.369995 160.190002 160.190002 127015200
4/28/2023 160.899994 165 157.320007 164.309998 164.309998 122515800
5/1/2023 163.169998 163.279999 158.830002 161.830002 161.830002 109015000
5/2/2023 161.880005 165.490005 158.929993 160.309998 160.309998 128259700
5/3/2023 160.009995 165 159.910004 160.610001 160.610001 119728000
5/4/2023 162.710007 162.949997 159.649994 161.199997 161.199997 95108500
5/5/2023 163.970001 170.789993 163.509995 170.059998 170.059998 107440900
5/8/2023 173.720001 173.800003 169.190002 171.789993 171.789993 112249400
5/9/2023 168.949997 169.820007 166.559998 169.149994 169.149994 88965000
5/10/2023 172.550003 174.429993 166.679993 168.539993 168.539993 119840700
5/11/2023 168.699997 173.570007 166.789993 172.080002 172.080002 103889900
5/12/2023 176.070007 177.380005 167.229996 167.979996 167.979996 157577100
5/15/2023 167.660004 169.759995 164.550003 166.350006 166.350006 105592500
5/16/2023 165.649994 169.520004 164.350006 166.520004 166.520004 98288800
5/17/2023 168.410004 174.5 167.190002 173.860001 173.860001 125473600
5/18/2023 174.220001 177.059998 172.449997 176.889999 176.889999 109520300
5/19/2023 177.169998 181.949997 176.309998 180.139999 180.139999 136024200
5/22/2023 180.699997 189.320007 180.110001 188.869995 188.869995 132001400
5/23/2023 186.199997 192.960007 185.259995 185.770004 185.770004 156952100
5/24/2023 182.229996 184.220001 178.220001 182.899994 182.899994 137605100
5/25/2023 186.539993 186.779999 180.580002 184.470001 184.470001 96870700
5/26/2023 184.619995 198.600006 184.529999 193.169998 193.169998 162061500
5/30/2023 200.100006 204.479996 197.529999 201.160004 201.160004 128818700
5/31/2023 199.779999 203.949997 195.119995 203.929993 203.929993 150711700
 6/1/2023 202.589996 209.800003 199.369995 207.520004 207.520004 148029900
6/2/2023 210.149994 217.25 209.75 213.970001 213.970001 164129000
6/5/2023 217.800003 221.289993 214.520004 217.610001 217.610001 151143100
6/6/2023 216.139999 221.910004 212.529999 221.309998 221.309998 146911600
6/7/2023 228 230.830002 223.199997 224.570007 224.570007 185710800
6/8/2023 224.220001 235.229996 223.009995 234.860001 234.860001 164489700
6/9/2023 249.070007 252.419998 242.020004 244.399994 244.399994 199882300
6/12/2023 247.940002 250.970001 244.589996 249.830002 249.830002 150337900
6/13/2023 253.509995 259.679993 251.339996 258.709991 258.709991 162384300
6/14/2023 260.170013 261.570007 250.5 256.790009 256.790009 170575500
6/15/2023 248.399994 258.950012 247.289993 255.899994 255.899994 160171200
6/16/2023 258.920013 263.600006 257.209991 260.540009 260.540009 167563700
6/20/2023 261.5 274.75 261.119995 274.450012 274.450012 165611200
6/21/2023 275.130005 276.98999 257.779999 259.459991 259.459991 211797100
6/22/2023 250.770004 265 248.25 264.609985 264.609985 166875900
6/23/2023 259.290009 262.450012 252.800003 256.600006 256.600006 176584100
6/26/2023 250.070007 258.369995 240.699997 241.050003 241.050003 179990600
6/27/2023 243.240005 250.389999 240.850006 250.210007 250.210007 164968200
6/28/2023 249.699997 259.880005 248.889999 256.23999 256.23999 159770800
6/29/2023 258.029999 260.73999 253.610001 257.5 257.5 131283400
6/30/2023 260.600006 264.450012 259.890015 261.769989 261.769989 112267600
7/3/2023 276.48999 284.25 275.109985 279.820007 279.820007 119685900
7/5/2023 278.820007 283.850006 277.600006 282.480011 282.480011 131530900
7/6/2023 278.089996 279.970001 272.880005 276.540009 276.540009 120332100
7/7/2023 278.429993 280.779999 273.769989 274.429993 274.429993 113602000
7/10/2023 276.470001 277.519989 265.100006 269.609985 269.609985 119425400
7/11/2023 268.649994 270.899994 266.369995 269.790009 269.790009 91972400
7/12/2023 276.329987 276.519989 271.459991 271.98999 271.98999 95672100
7/13/2023 274.589996 279.450012 270.600006 277.899994 277.899994 112681500
7/14/2023 277.01001 285.299988 276.309998 281.380005 281.380005 119771100
7/17/2023 286.630005 292.230011 283.570007 290.380005 290.380005 131569600
7/18/2023 290.149994 295.26001 286.01001 293.339996 293.339996 112434700
7/19/2023 296.040009 299.290009 289.519989 291.26001 291.26001 142355400
7/20/2023 279.559998 280.929993 261.200012 262.899994 262.899994 175158300
7/21/2023 268 268 255.800003 260.019989 260.019989 161050100
7/24/2023 255.850006 269.850006 254.119995 269.059998 269.059998 136508500
7/25/2023 272.380005 272.899994 265 265.279999 265.279999 112757300
7/26/2023 263.25 268.040009 261.75 264.350006 264.350006 95856200
7/27/2023 268.309998 269.130005 255.300003 255.710007 255.710007 103697300
7/28/2023 259.859985 267.25 258.230011 266.440002 266.440002 111446000
7/31/2023 267.480011 269.079987 263.779999 267.429993 267.429993 84582200
8/1/2023 266.26001 266.470001 260.25 261.070007 261.070007 83166000
8/2/2023 255.570007 259.519989 250.490005 254.110001 254.110001 101752900
 8/3/2023 252.039993 260.48999 252 259.320007 259.320007 97569100
8/4/2023 260.970001 264.769989 253.110001 253.860001 253.860001 99242600
8/7/2023 251.449997 253.649994 242.759995 251.449997 251.449997 111097900
8/8/2023 247.449997 250.919998 245.009995 249.699997 249.699997 96642200
8/9/2023 250.869995 251.100006 241.899994 242.190002 242.190002 101596300
8/10/2023 245.399994 251.800003 243 245.339996 245.339996 109498600
8/11/2023 241.770004 243.789993 238.020004 242.649994 242.649994 98866600
8/14/2023 235.699997 240.660004 233.75 239.759995 239.759995 98595300
8/15/2023 238.729996 240.5 232.610001 232.960007 232.960007 88197600
8/16/2023 228.020004 233.970001 225.380005 225.600006 225.600006 112484500
8/17/2023 226.059998 226.740005 218.830002 219.220001 219.220001 120718400
8/18/2023 214.119995 217.580002 212.360001 215.490005 215.490005 135813700
8/21/2023 221.550003 232.130005 220.580002 231.279999 231.279999 135702700
8/22/2023 240.25 240.820007 229.550003 233.190002 233.190002 130597900
8/23/2023 229.339996 238.979996 229.289993 236.860001 236.860001 101077600
8/24/2023 238.660004 238.919998 228.179993 230.039993 230.039993 99777400
8/25/2023 231.309998 239 230.350006 238.589996 238.589996 106612200
8/28/2023 242.580002 244.380005 235.350006 238.820007 238.820007 107673700
8/29/2023 238.580002 257.480011 237.770004 257.179993 257.179993 134047600
8/30/2023 254.199997 260.51001 250.589996 256.899994 256.899994 121988400
8/31/2023 255.979996 261.179993 255.050003 258.079987 258.079987 108861700
9/1/2023 257.26001 259.079987 242.009995 245.009995 245.009995 132272500
9/5/2023 245 258 244.860001 256.48999 256.48999 129469600
9/6/2023 255.139999 255.389999 245.059998 251.919998 251.919998 116959800
9/7/2023 245.070007 252.809998 243.270004 251.490005 251.490005 115312900
9/8/2023 251.220001 256.519989 246.669998 248.5 248.5 118367700
9/11/2023 264.269989 274.850006 260.609985 273.579987 273.579987 174667900
9/12/2023 270.76001 278.390015 266.600006 267.480011 267.480011 135999900
9/13/2023 270.070007 274.980011 268.100006 271.299988 271.299988 111673700
9/14/2023 271.320007 276.709991 270.420013 276.040009 276.040009 107709800
9/15/2023 277.549988 278.980011 271 274.390015 274.390015 133422800
9/18/2023 271.160004 271.440002 263.76001 265.279999 265.279999 101543300
9/19/2023 264.350006 267.850006 261.200012 266.5 266.5 103704000
9/20/2023 267.040009 273.929993 262.459991 262.589996 262.589996 122514600
9/21/2023 257.850006 260.859985 254.210007 255.699997 255.699997 119531000
9/22/2023 257.399994 257.790009 244.479996 244.880005 244.880005 127524100
9/25/2023 243.380005 247.100006 238.309998 246.990005 246.990005 104636600
9/26/2023 242.979996 249.550003 241.660004 244.119995 244.119995 101993600
9/27/2023 244.259995 245.330002 234.580002 240.5 240.5 136597200
9/28/2023 240.020004 247.550003 238.649994 246.380005 246.380005 117058900
9/29/2023 250 254.770004 246.350006 250.220001 250.220001 128346200
10/2/2023 244.809998 254.279999 242.619995 251.600006 251.600006 123810400
10/3/2023 248.610001 250.020004 244.449997 246.529999 246.529999 101985300
 10/4/2023 248.139999 261.859985 247.600006 261.160004 261.160004 129721600
10/5/2023 260 263.600006 256.25 260.049988 260.049988 119159200
10/6/2023 253.979996 261.649994 250.649994 260.529999 260.529999 117947000
10/9/2023 255.309998 261.359985 252.050003 259.670013 259.670013 101377900
10/10/2023 257.75 268.940002 257.649994 263.619995 263.619995 122656000
10/11/2023 266.200012 268.600006 260.899994 262.98999 262.98999 103706300
10/12/2023 262.920013 265.410004 256.630005 258.869995 258.869995 111508100
10/13/2023 258.899994 259.600006 250.220001 251.119995 251.119995 102073800
10/16/2023 250.050003 255.399994 248.479996 253.919998 253.919998 88917200
10/17/2023 250.100006 257.179993 247.080002 254.850006 254.850006 93562900
10/18/2023 252.699997 254.630005 242.080002 242.679993 242.679993 125147800
10/19/2023 225.949997 230.610001 216.779999 220.110001 220.110001 170772700
10/20/2023 217.009995 218.860001 210.419998 211.990005 211.990005 137734000
10/23/2023 210 216.979996 202.509995 212.080002 212.080002 150683400
10/24/2023 216.5 222.050003 214.110001 216.520004 216.520004 118231100
10/25/2023 215.880005 220.100006 212.199997 212.419998 212.419998 107065100
10/26/2023 211.320007 214.800003 204.880005 205.759995 205.759995 115112600
10/27/2023 210.600006 212.410004 205.770004 207.300003 207.300003 94881200
10/30/2023 209.279999 210.880005 194.669998 197.360001 197.360001 136448200
10/31/2023 196.119995 202.800003 194.070007 200.839996 200.839996 118068300
11/1/2023 204.039993 205.990005 197.850006 205.660004 205.660004 121661700
11/2/2023 212.970001 219.199997 211.449997 218.509995 218.509995 125987600
11/3/2023 221.149994 226.369995 218.399994 219.960007 219.960007 119281000
11/6/2023 223.979996 226.320007 215 219.270004 219.270004 117335800
11/7/2023 219.979996 223.119995 215.720001 222.179993 222.179993 116900100
11/8/2023 223.149994 224.149994 217.639999 222.110001 222.110001 106584800
11/9/2023 219.75 220.800003 206.679993 209.979996 209.979996 142110500
11/10/2023 210.029999 215.380005 205.690002 214.649994 214.649994 130994000
11/13/2023 215.600006 225.399994 211.610001 223.710007 223.710007 140447600
11/14/2023 235.029999 238.139999 230.720001 237.410004 237.410004 149771600
11/15/2023 239.289993 246.699997 236.449997 242.839996 242.839996 150354000
11/16/2023 239.490005 240.880005 230.960007 233.589996 233.589996 136816800
11/17/2023 232 237.389999 226.539993 234.300003 234.300003 142532800
11/20/2023 234.039993 237.100006 231.020004 235.600006 235.600006 116320100
11/21/2023 235.039993 243.619995 233.339996 241.199997 241.199997 122288000
11/22/2023 242.039993 244.009995 231.399994 234.210007 234.210007 117950600
11/24/2023 233.75 238.75 232.330002 235.449997 235.449997 65125200
Rendimiento 0.00204 -0.00019 0.00015

Date AMZ AMZ_VAR XOM XOM_VAR MCD MCD_VAR

11/25/2022 93.41000 113.21000 275.00000
11/28/2022 93.95000 0.00578 109.81000 -0.03003 272.88001 -0.00771
11/29/2022 92.42000 -0.01629 110.54000 0.00665 271.41000 -0.00539
11/30/2022 96.54000 0.04458 111.34000 0.00724 272.79001 0.00508
12/1/2022 95.50000 -0.01077 110.80000 -0.00485 273.39999 0.00224
12/2/2022 94.13000 -0.01435 109.86000 -0.00848 273.39999 0.00000
12/5/2022 91.01000 -0.03315 106.85000 -0.02740 271.59000 -0.00662
12/6/2022 88.25000 -0.03033 103.88000 -0.02780 271.76999 0.00066
12/7/2022 88.46000 0.00238 103.65000 -0.00221 270.34000 -0.00526
12/8/2022 90.35000 0.02137 104.42000 0.00743 273.39002 0.01128
12/9/2022 89.09000 -0.01395 103.54000 -0.00843 272.04001 -0.00494
12/12/2022 90.55000 0.01639 106.09000 0.02463 276.62000 0.01684
12/13/2022 92.49000 0.02142 107.25000 0.01093 274.28000 -0.00846
12/14/2022 91.58000 -0.00984 106.46000 -0.00737 274.53000 0.00091
12/15/2022 88.45000 -0.03418 105.44000 -0.00958 271.73001 -0.01020
12/16/2022 87.86000 -0.00667 104.70000 -0.00702 266.12000 -0.02065
12/19/2022 84.92000 -0.03346 105.17000 0.00449 265.82999 -0.00109
12/20/2022 85.19000 0.00318 106.69000 0.01445 267.25000 0.00534
12/21/2022 86.77000 0.01855 108.06000 0.01284 268.16000 0.00341
12/22/2022 83.79000 -0.03434 105.88000 -0.02017 265.76999 -0.00891
12/23/2022 85.25000 0.01742 108.68000 0.02645 267.57001 0.00677
12/27/2022 83.04000 -0.02592 110.19000 0.01389 266.84000 -0.00273
12/28/2022 81.82000 -0.01469 108.38000 -0.01643 265.10999 -0.00648
12/29/2022 84.18000 0.02884 109.20000 0.00757 265.92999 0.00309
12/30/2022 84.00000 -0.00214 110.30000 0.01007 263.53000 -0.00902
1/3/2023 85.82000 0.02167 106.51000 -0.03436 264.32999 0.00304
1/4/2023 85.14000 -0.00792 106.82000 0.00291 264.39002 0.00023
1/5/2023 83.12000 -0.02373 109.21000 0.02237 262.16000 -0.00843
1/6/2023 86.08000 0.03561 110.53000 0.01209 269.47000 0.02788
1/9/2023 87.36000 0.01487 108.47000 -0.01864 267.25000 -0.00824
1/10/2023 89.87000 0.02873 110.09000 0.01493 268.91000 0.00621
1/11/2023 95.09000 0.05808 111.37000 0.01163 268.81000 -0.00037
1/12/2023 95.27000 0.00189 113.22000 0.01661 266.69000 -0.00789
1/13/2023 98.12000 0.02992 113.15000 -0.00062 268.89002 0.00825
1/17/2023 96.05000 -0.02110 112.93000 -0.00194 274.10999 0.01941
1/18/2023 95.46000 -0.00614 110.61000 -0.02054 266.04001 -0.02944
1/19/2023 93.68000 -0.01865 111.32000 0.00642 263.57999 -0.00925
1/20/2023 97.25000 0.03811 113.35000 0.01824 268.57999 0.01897
1/23/2023 97.52000 0.00278 112.76000 -0.00521 269.29001 0.00264
1/24/2023 96.32000 -0.01231 113.81000 0.00931 269.56000 0.00100
1/25/2023 97.18000 0.00893 113.21000 -0.00527 273.00000 0.01276
1/26/2023 99.22000 0.02099 117.76000 0.04019 274.72000 0.00630
1/27/2023 102.24000 0.03044 115.61000 -0.01826 272.45999 -0.00823
1/30/2023 100.55000 -0.01653 113.56000 -0.01773 270.89002 -0.00576
1/31/2023 103.13000 0.02566 116.01000 0.02157 267.39999 -0.01288
2/1/2023 105.15000 0.01959 114.74000 -0.01095 266.26999 -0.00423
2/2/2023 112.91000 0.07380 111.15000 -0.03129 263.20999 -0.01149
2/3/2023 103.39000 -0.08431 111.92000 0.00693 264.23001 0.00388
2/6/2023 102.18000 -0.01170 111.73000 -0.00170 267.92001 0.01397
2/7/2023 102.11000 -0.00069 114.92000 0.02855 267.34000 -0.00216
2/8/2023 100.05000 -0.02017 113.92000 -0.00870 262.82001 -0.01691
2/9/2023 98.24000 -0.01809 114.35000 0.00377 260.66000 -0.00822
2/10/2023 97.61000 -0.00641 119.17000 0.04215 262.42001 0.00675
2/13/2023 99.54000 0.01977 117.80000 -0.01150 266.20001 0.01440
2/14/2023 99.70000 0.00161 116.42000 -0.01171 266.60999 0.00154
2/15/2023 101.16000 0.01464 116.07000 -0.00301 266.56000 -0.00019
2/16/2023 98.15000 -0.02975 115.73000 -0.00293 265.82999 -0.00274
2/17/2023 97.20000 -0.00968 111.28000 -0.03845 269.98999 0.01565
2/21/2023 94.58000 -0.02695 111.17000 -0.00099 268.54999 -0.00533
2/22/2023 95.79000 0.01279 109.73000 -0.01295 268.64002 0.00034
2/23/2023 95.82000 0.00031 110.74000 0.00920 266.78000 -0.00692
2/24/2023 93.50000 -0.02421 110.75000 0.00009 263.67999 -0.01162
2/27/2023 93.76000 0.00278 110.55000 -0.00181 264.78000 0.00417
2/28/2023 94.23000 0.00501 109.91000 -0.00579 263.91000 -0.00329
3/1/2023 92.17000 -0.02186 110.89000 0.00892 262.72000 -0.00451
3/2/2023 92.13000 -0.00043 111.40000 0.00460 267.57001 0.01846
3/3/2023 94.90000 0.03007 112.81000 0.01266 269.07001 0.00561
3/6/2023 93.75000 -0.01212 113.81000 0.00886 270.64002 0.00583
3/7/2023 93.55000 -0.00213 111.61000 -0.01933 267.13001 -0.01297
3/8/2023 93.92000 0.00396 109.98000 -0.01460 265.32999 -0.00674
3/9/2023 92.25000 -0.01778 109.13000 -0.00773 261.63001 -0.01394
3/10/2023 90.73000 -0.01648 107.78000 -0.01237 262.03000 0.00153
3/13/2023 92.43000 0.01874 106.54000 -0.01150 263.07999 0.00401
3/14/2023 94.88000 0.02651 106.94000 0.00375 265.89999 0.01072
3/15/2023 96.20000 0.01391 101.62000 -0.04975 266.34000 0.00165
3/16/2023 100.04000 0.03992 101.03000 -0.00581 270.57001 0.01588
3/17/2023 98.95000 -0.01090 99.84000 -0.01178 267.20001 -0.01246
3/20/2023 97.71000 -0.01253 102.45000 0.02614 270.73999 0.01325
3/21/2023 100.61000 0.02968 107.04000 0.04480 270.20999 -0.00196
3/22/2023 98.70000 -0.01898 104.59000 -0.02289 267.87000 -0.00866
3/23/2023 98.71000 0.00010 103.41000 -0.01128 269.62000 0.00653
3/24/2023 98.13000 -0.00588 103.53000 0.00116 271.32999 0.00634
3/27/2023 98.04000 -0.00092 105.80000 0.02193 273.84000 0.00925
3/28/2023 97.24000 -0.00816 107.12000 0.01248 275.85001 0.00734
3/29/2023 100.25000 0.03095 108.96000 0.01718 277.44000 0.00576
3/30/2023 102.00000 0.01746 109.49000 0.00486 277.79001 0.00126
3/31/2023 103.29000 0.01265 109.66000 0.00155 279.60999 0.00655
4/3/2023 102.41000 -0.00852 116.13000 0.05900 282.14002 0.00905
4/4/2023 103.95000 0.01504 115.02000 -0.00956 282.28000 0.00050
4/5/2023 101.10000 -0.02742 116.99000 0.01713 282.01999 -0.00092
4/6/2023 102.06000 0.00950 115.05000 -0.01658 282.89002 0.00308
4/10/2023 102.17000 0.00108 114.54000 -0.00443 283.78000 0.00315
4/11/2023 99.92000 -0.02202 115.35000 0.00707 284.48001 0.00247
4/12/2023 97.83000 -0.02092 115.23000 -0.00104 285.29999 0.00288
4/13/2023 102.40000 0.04671 115.77000 0.00469 289.07001 0.01321
4/14/2023 102.51000 0.00107 116.05000 0.00242 288.98001 -0.00031
4/17/2023 102.74000 0.00224 114.70000 -0.01163 289.31000 0.00114
4/18/2023 102.30000 -0.00428 116.94000 0.01953 290.91000 0.00553
4/19/2023 104.30000 0.01955 116.57000 -0.00316 291.26999 0.00124
4/20/2023 103.81000 -0.00470 115.64000 -0.00798 291.00000 -0.00093
4/21/2023 106.96000 0.03034 116.01000 0.00320 292.06000 0.00364
4/24/2023 106.21000 -0.00701 118.20000 0.01888 293.20001 0.00390
4/25/2023 102.57000 -0.03427 116.52000 -0.01421 291.51001 -0.00576
4/26/2023 104.98000 0.02350 115.45000 -0.00918 289.76001 -0.00600
4/27/2023 109.82000 0.04610 116.83000 0.01195 294.72000 0.01712
4/28/2023 105.45000 -0.03979 118.34000 0.01292 295.75000 0.00349
5/1/2023 102.05000 -0.03224 114.67000 -0.03101 297.57999 0.00619
5/2/2023 103.63000 0.01548 110.10000 -0.03985 298.07001 0.00165
5/3/2023 103.65000 0.00019 107.93000 -0.01971 295.22000 -0.00956
5/4/2023 104.00000 0.00338 106.04000 -0.01751 295.16000 -0.00020
5/5/2023 105.66000 0.01596 108.68000 0.02490 296.60001 0.00488
5/8/2023 105.83000 0.00161 109.11000 0.00396 296.69000 0.00030
5/9/2023 106.62000 0.00746 109.14000 0.00027 296.66000 -0.00010
5/10/2023 110.19000 0.03348 107.74000 -0.01283 296.57001 -0.00030
5/11/2023 112.18000 0.01806 105.79000 -0.01810 294.79001 -0.00600
5/12/2023 110.26000 -0.01712 105.78000 -0.00009 296.14002 0.00458
5/15/2023 111.20000 0.00853 105.07000 -0.00671 295.89999 -0.00081
5/16/2023 113.40000 0.01978 102.52000 -0.02427 294.14999 -0.00591
5/17/2023 115.50000 0.01852 104.82000 0.02243 293.45999 -0.00235
5/18/2023 118.15000 0.02294 105.77000 0.00906 294.04999 0.00201
5/19/2023 116.25000 -0.01608 106.26000 0.00463 295.54999 0.00510
5/22/2023 115.01000 -0.01067 104.97000 -0.01214 289.35001 -0.02098
5/23/2023 114.99000 -0.00017 106.40000 0.01362 286.37000 -0.01030
5/24/2023 116.75000 0.01531 107.59000 0.01118 285.92001 -0.00157
5/25/2023 115.00000 -0.01499 105.66000 -0.01794 285.51999 -0.00140
5/26/2023 120.11000 0.04443 104.97000 -0.00653 286.04001 0.00182
5/30/2023 121.66000 0.01290 104.04000 -0.00886 284.92001 -0.00392
5/31/2023 120.58000 -0.00888 102.18000 -0.01788 285.10999 0.00067
6/1/2023 122.77000 0.01816 103.36000 0.01155 287.87000 0.00968
6/2/2023 124.25000 0.01206 105.76000 0.02322 289.91000 0.00709
 6/5/2023 125.30000 0.00845 105.29000 -0.00444 288.42999 -0.00511
6/6/2023 126.61000 0.01045 106.15000 0.00817 284.54001 -0.01349
6/7/2023 121.23000 -0.04249 108.53000 0.02242 281.89999 -0.00928
6/8/2023 124.25000 0.02491 108.19000 -0.00313 285.78000 0.01376
6/9/2023 123.43000 -0.00660 107.39000 -0.00739 286.79001 0.00353
6/12/2023 126.57000 0.02544 106.42000 -0.00903 288.57001 0.00621
6/13/2023 126.66000 0.00071 106.44000 0.00019 288.54999 -0.00007
6/14/2023 126.42000 -0.00189 105.16000 -0.01203 288.44000 -0.00038
6/15/2023 127.11000 0.00546 105.89000 0.00694 292.60999 0.01446
6/16/2023 125.49000 -0.01274 105.13000 -0.00718 293.70001 0.00373
6/20/2023 125.78000 0.00231 102.72000 -0.02292 293.04001 -0.00225
6/21/2023 124.83000 -0.00755 103.87000 0.01120 294.51999 0.00505
6/22/2023 130.14999 0.04262 103.30000 -0.00549 293.29999 -0.00414
6/23/2023 129.33000 -0.00630 102.40000 -0.00871 289.91000 -0.01156
6/26/2023 127.33000 -0.01546 104.29000 0.01846 289.09000 -0.00283
6/27/2023 129.17999 0.01453 104.55000 0.00249 291.29999 0.00764
6/28/2023 129.03999 -0.00108 105.40000 0.00813 291.73999 0.00151
6/29/2023 127.90000 -0.00883 106.70000 0.01233 294.47000 0.00936
6/30/2023 130.36000 0.01923 107.25000 0.00515 298.41000 0.01338
7/3/2023 130.22000 -0.00107 107.46000 0.00196 294.84000 -0.01196
7/5/2023 130.38001 0.00123 106.91000 -0.00512 296.89999 0.00699
7/6/2023 128.36000 -0.01549 102.92000 -0.03732 294.92001 -0.00667
7/7/2023 129.78000 0.01106 103.16000 0.00233 292.10001 -0.00956
7/10/2023 127.13000 -0.02042 104.69000 0.01483 294.48999 0.00818
7/11/2023 128.78000 0.01298 105.97000 0.01223 294.73999 0.00085
7/12/2023 130.80000 0.01569 106.49000 0.00491 295.60999 0.00295
7/13/2023 134.30000 0.02676 104.54000 -0.01831 295.22000 -0.00132
7/14/2023 134.67999 0.00283 100.94000 -0.03444 294.94000 -0.00095
7/17/2023 133.56000 -0.00832 101.38000 0.00436 294.67999 -0.00088
7/18/2023 132.83000 -0.00547 100.92000 -0.00454 293.82001 -0.00292
7/19/2023 135.36000 0.01905 101.62000 0.00694 294.13001 0.00106
7/20/2023 129.96001 -0.03989 103.41000 0.01761 297.13001 0.01020
7/21/2023 130.00000 0.00031 103.89000 0.00464 295.60999 -0.00512
7/24/2023 128.80000 -0.00923 105.52000 0.01569 295.31000 -0.00101
7/25/2023 129.13001 0.00256 105.68000 0.00152 292.35999 -0.00999
7/26/2023 128.14999 -0.00759 105.09000 -0.00558 291.75000 -0.00209
7/27/2023 128.25000 0.00078 105.42000 0.00314 295.19000 0.01179
7/28/2023 132.21001 0.03088 104.16000 -0.01195 294.03000 -0.00393
7/31/2023 133.67999 0.01112 107.24000 0.02957 293.20001 -0.00282
8/1/2023 131.69000 -0.01489 106.62000 -0.00578 291.07001 -0.00726
8/2/2023 128.21001 -0.02643 105.29000 -0.01247 289.62000 -0.00498
8/3/2023 128.91000 0.00546 107.12000 0.01738 291.01999 0.00483
8/4/2023 139.57001 0.08269 107.42000 0.00280 287.01999 -0.01374
8/7/2023 142.22000 0.01899 107.20000 -0.00205 291.39999 0.01526
8/8/2023 139.94000 -0.01603 107.73000 0.00494 289.57999 -0.00625
 8/9/2023 137.85001 -0.01493 109.56000 0.01699 288.23001 -0.00466
8/10/2023 138.56000 0.00515 110.12000 0.00511 287.60001 -0.00219
8/11/2023 138.41000 -0.00108 111.83000 0.01553 288.62000 0.00355
8/14/2023 140.57001 0.01561 111.92000 0.00080 288.81000 0.00066
8/15/2023 137.67000 -0.02063 108.16000 -0.03360 288.29999 -0.00177
8/16/2023 135.07001 -0.01889 106.34000 -0.01683 285.39999 -0.01006
8/17/2023 133.98000 -0.00807 108.40000 0.01937 281.85999 -0.01240
8/18/2023 133.22000 -0.00567 110.04000 0.01513 281.73999 -0.00043
8/21/2023 134.67999 0.01096 108.71000 -0.01209 280.04001 -0.00603
8/22/2023 134.25000 -0.00319 108.10000 -0.00561 280.31000 0.00096
8/23/2023 135.52000 0.00946 107.15000 -0.00879 281.87000 0.00557
8/24/2023 131.84000 -0.02715 106.35000 -0.00747 282.35001 0.00170
8/25/2023 133.26000 0.01077 108.25000 0.01787 284.57999 0.00790
8/28/2023 133.14000 -0.00090 109.16000 0.00841 283.67999 -0.00316
8/29/2023 134.91000 0.01329 109.81000 0.00595 283.59000 -0.00032
8/30/2023 135.07001 0.00119 110.88000 0.00974 284.23999 0.00229
8/31/2023 138.01000 0.02177 111.19000 0.00280 281.14999 -0.01087
9/1/2023 138.12000 0.00080 113.52000 0.02096 280.94000 -0.00075
9/5/2023 137.27000 -0.00615 113.53000 0.00009 279.16000 -0.00634
9/6/2023 135.36000 -0.01391 114.51000 0.00863 275.44000 -0.01333
9/7/2023 137.85001 0.01840 113.95000 -0.00489 278.32999 0.01049
9/8/2023 138.23000 0.00276 115.61000 0.01457 279.22000 0.00320
9/11/2023 143.10001 0.03523 114.16000 -0.01254 279.76001 0.00193
9/12/2023 141.23000 -0.01307 117.49000 0.02917 280.70999 0.00340
9/13/2023 144.85001 0.02563 116.44000 -0.00894 281.76999 0.00378
9/14/2023 144.72000 -0.00090 118.52000 0.01786 284.76001 0.01061
9/15/2023 140.39000 -0.02992 116.70000 -0.01536 278.23001 -0.02293
9/18/2023 139.98000 -0.00292 117.64000 0.00805 277.72000 -0.00183
9/19/2023 137.63001 -0.01679 117.33000 -0.00264 278.13001 0.00148
9/20/2023 135.28999 -0.01700 116.40000 -0.00793 277.20001 -0.00334
9/21/2023 129.33000 -0.04405 114.76000 -0.01409 271.22000 -0.02157
9/22/2023 129.12000 -0.00162 114.94000 0.00157 272.22000 0.00369
9/25/2023 131.27000 0.01665 116.23000 0.01122 269.78000 -0.00896
9/26/2023 125.98000 -0.04030 116.41000 0.00155 267.72000 -0.00764
9/27/2023 125.98000 0.00000 120.20000 0.03256 263.64002 -0.01524
9/28/2023 125.98000 0.00000 119.47000 -0.00607 265.59000 0.00740
9/29/2023 127.12000 0.00905 117.58000 -0.01582 263.44000 -0.00810
10/2/2023 129.46001 0.01841 115.63000 -0.01658 257.75000 -0.02160
10/3/2023 124.72000 -0.03661 115.83000 0.00173 254.49001 -0.01265
10/4/2023 127.00000 0.01828 111.50000 -0.03738 255.81000 0.00519
10/5/2023 125.96000 -0.00819 108.99000 -0.02251 252.23000 -0.01399
10/6/2023 127.96000 0.01588 107.17000 -0.01670 248.22000 -0.01590
10/9/2023 128.26000 0.00234 110.92000 0.03499 249.92000 0.00685
10/10/2023 129.48000 0.00951 110.45000 -0.00424 251.52000 0.00640
10/11/2023 131.83000 0.01815 106.49000 -0.03585 250.92000 -0.00239
10/12/2023 132.33000 0.00379 106.47000 -0.00019 246.19000 -0.01885
10/13/2023 129.78999 -0.01919 109.87000 0.03193 248.31000 0.00861
10/16/2023 132.55000 0.02127 109.95000 0.00073 249.94000 0.00656
10/17/2023 131.47000 -0.00815 111.39000 0.01310 251.14000 0.00480
10/18/2023 128.13001 -0.02541 112.95000 0.01400 256.03000 0.01947
10/19/2023 128.39999 0.00211 113.02000 0.00062 258.38001 0.00918
10/20/2023 125.17000 -0.02516 111.08000 -0.01717 258.10999 -0.00105
10/23/2023 126.56000 0.01110 109.45000 -0.01467 254.75000 -0.01302
10/24/2023 128.56000 0.01580 108.39000 -0.00968 257.26999 0.00989
10/25/2023 121.39000 -0.05577 108.59000 0.00185 258.03000 0.00295
10/26/2023 119.57000 -0.01499 107.60000 -0.00912 255.83000 -0.00853
10/27/2023 127.74000 0.06833 105.55000 -0.01905 255.76000 -0.00027
10/30/2023 132.71001 0.03891 105.88000 0.00313 260.14999 0.01716
10/31/2023 133.09000 0.00286 105.85000 -0.00028 262.17001 0.00776
11/1/2023 137.00000 0.02938 105.64000 -0.00198 261.97000 -0.00076
11/2/2023 138.07001 0.00781 109.11000 0.03285 266.85001 0.01863
11/3/2023 138.60001 0.00384 107.78000 -0.01219 267.87000 0.00382
11/6/2023 139.74001 0.00823 105.87000 -0.01772 268.91000 0.00388
11/7/2023 142.71001 0.02125 104.21000 -0.01568 268.67001 -0.00089
11/8/2023 142.08000 -0.00441 102.93000 -0.01228 267.48999 -0.00439
11/9/2023 140.60001 -0.01042 102.96000 0.00029 266.91000 -0.00217
11/10/2023 143.56000 0.02105 103.75000 0.00767 267.79001 0.00330
11/13/2023 142.59000 -0.00676 104.84000 0.01051 269.20001 0.00527
11/14/2023 145.80000 0.02251 104.29000 -0.00525 271.48999 0.00851
11/15/2023 143.20000 -0.01783 103.66000 -0.00604 270.39002 -0.00405
11/16/2023 142.83000 -0.00258 102.46000 -0.01158 276.12000 0.02119
11/17/2023 145.17999 0.01645 104.96000 0.02440 275.75000 -0.00134
11/20/2023 146.13001 0.00654 104.50000 -0.00438 279.03000 0.01189
11/21/2023 143.89999 -0.01526 104.46000 -0.00038 280.47000 0.00516
11/22/2023 146.71001 0.01953 104.01000 -0.00431 281.92999 0.00521
11/24/2023 146.74001 0.00020 104.57000 0.00538 282.54001 0.00216

0.00204 -0.00019 0.00015

 0.00478 0.00169

META META_VAR TESLA TESLA_VAR

111.41000 182.86000
108.78000 -0.02361 182.92000 0.00033
109.46000 0.00625 180.83000 -0.01143
118.10000 0.07893 194.70000 0.07670
120.44000 0.01981 194.70000 0.00000
123.49000 0.02532 194.86000 0.00082
122.43000 -0.00858 182.45000 -0.06369
114.12000 -0.06788 179.82001 -0.01441
113.93000 -0.00166 174.03999 -0.03214
115.33000 0.01229 173.44000 -0.00345
115.90000 0.00494 179.05000 0.03235
114.71000 -0.01027 167.82001 -0.06272
120.15000 0.04742 160.95000 -0.04094
121.59000 0.01198 156.80000 -0.02578
116.15000 -0.04474 157.67000 0.00555
119.43000 0.02824 150.23000 -0.04719
114.48000 -0.04145 149.87000 -0.00240
117.09000 0.02280 137.80000 -0.08054
119.76000 0.02280 137.57001 -0.00167
117.12000 -0.02204 125.35000 -0.08883
118.04000 0.00786 123.15000 -0.01755
116.88000 -0.00983 109.10000 -0.11409
115.62000 -0.01078 112.71000 0.03309
120.26000 0.04013 121.82000 0.08083
120.34000 0.00067 123.18000 0.01116
124.74000 0.03656 108.10000 -0.12242
127.37000 0.02108 113.64000 0.05125
126.94000 -0.00338 110.34000 -0.02904
130.02000 0.02426 113.06000 0.02465
129.47000 -0.00423 119.77000 0.05935
132.99001 0.02719 118.85000 -0.00768
132.89000 -0.00075 123.22000 0.03677
136.71001 0.02875 123.56000 0.00276
136.98000 0.00197 122.40000 -0.00939
135.36000 -0.01183 131.49001 0.07426
133.02000 -0.01729 128.78000 -0.02061
136.14999 0.02353 127.17000 -0.01250
139.37000 0.02365 133.42000 0.04915
143.27000 0.02798 143.75000 0.07742
143.14000 -0.00091 143.89000 0.00097
141.50000 -0.01146 144.42999 0.00375
147.30000 0.04099 160.27000 0.10967
151.74001 0.03014 177.89999 0.11000
147.06000 -0.03084 166.66000 -0.06318
148.97000 0.01299 173.22000 0.03936
153.12000 0.02786 181.41000 0.04728
188.77000 0.23282 188.27000 0.03781
186.53000 -0.01187 189.98000 0.00908
186.06000 -0.00252 194.76000 0.02516
191.62000 0.02988 196.81000 0.01053
183.42999 -0.04274 201.28999 0.02276
177.92000 -0.03004 207.32001 0.02996
174.14999 -0.02119 196.89000 -0.05031
179.42999 0.03032 194.64000 -0.01143
179.48000 0.00028 209.25000 0.07506
177.16000 -0.01293 214.24001 0.02385
172.44000 -0.02664 202.03999 -0.05695
172.88001 0.00255 208.31000 0.03103
172.08000 -0.00463 197.37000 -0.05252
171.12000 -0.00558 200.86000 0.01768
172.03999 0.00538 202.07001 0.00602
170.39000 -0.00959 196.88001 -0.02568
169.53999 -0.00499 207.63001 0.05460
174.94000 0.03185 205.71001 -0.00925
173.42000 -0.00869 202.77000 -0.01429
174.53000 0.00640 190.89999 -0.05854
185.25000 0.06142 197.78999 0.03609
184.89999 -0.00189 193.81000 -0.02012
184.51000 -0.00211 187.71001 -0.03147
184.97000 0.00249 182.00000 -0.03042
181.69000 -0.01773 172.92000 -0.04989
179.51000 -0.01200 173.44000 0.00301
180.89999 0.00774 174.48000 0.00600
194.02000 0.07253 183.26000 0.05032
197.75000 0.01922 180.45000 -0.01533
204.92999 0.03631 184.13001 0.02039
195.61000 -0.04548 180.13001 -0.02172
197.81000 0.01125 183.25000 0.01732
202.16000 0.02199 197.58000 0.07820
199.81000 -0.01162 191.14999 -0.03254
204.28000 0.02237 192.22000 0.00560
206.01000 0.00847 190.41000 -0.00942
202.84000 -0.01539 191.81000 0.00735
200.67999 -0.01065 189.19000 -0.01366
205.35001 0.02327 193.88001 0.02479
207.84000 0.01213 195.28000 0.00722
211.94000 0.01973 207.46001 0.06237
213.07001 0.00533 194.77000 -0.06117
214.72000 0.00774 192.58000 -0.01124
211.48000 -0.01509 185.52000 -0.03666
216.10001 0.02185 185.06000 -0.00248
214.75000 -0.00625 184.51000 -0.00297
213.85001 -0.00419 186.78999 0.01236
214.00000 0.00070 180.53999 -0.03346
220.35001 0.02967 185.89999 0.02969
221.49001 0.00517 185.00000 -0.00484
218.86000 -0.01187 187.03999 0.01103
217.89000 -0.00443 184.31000 -0.01460
215.70000 -0.01005 180.59000 -0.02018
213.07001 -0.01219 162.99001 -0.09746
212.89000 -0.00084 165.08000 0.01282
212.78999 -0.00047 162.55000 -0.01533
207.55000 -0.02463 160.67000 -0.01157
209.39999 0.00891 153.75000 -0.04307
238.56000 0.13926 160.19000 0.04189
240.32001 0.00738 164.31000 0.02572
243.17999 0.01190 161.83000 -0.01509
239.24001 -0.01620 160.31000 -0.00939
237.03000 -0.00924 160.61000 0.00187
233.52000 -0.01481 161.20000 0.00367
232.78000 -0.00317 170.06000 0.05496
233.27000 0.00211 171.78999 0.01017
233.37000 0.00043 169.14999 -0.01537
233.08000 -0.00124 168.53999 -0.00361
235.78999 0.01163 172.08000 0.02100
233.81000 -0.00840 167.98000 -0.02383
238.86000 0.02160 166.35001 -0.00970
238.82001 -0.00017 166.52000 0.00102
242.49001 0.01537 173.86000 0.04408
246.85001 0.01798 176.89000 0.01743
245.64000 -0.00490 180.14000 0.01837
248.32001 0.01091 188.87000 0.04846
246.74001 -0.00636 185.77000 -0.01641
249.21001 0.01001 182.89999 -0.01545
252.69000 0.01396 184.47000 0.00858
262.04001 0.03700 193.17000 0.04716
262.51999 0.00183 201.16000 0.04136
264.72000 0.00838 203.92999 0.01377
272.60999 0.02981 207.52000 0.01760
272.60999 0.00000 213.97000 0.03108
271.39002 -0.00448 217.61000 0.01701
271.12000 -0.00099 221.31000 0.01700
263.60001 -0.02774 224.57001 0.01473
264.57999 0.00372 234.86000 0.04582
264.95001 0.00140 244.39999 0.04062
271.04999 0.02302 249.83000 0.02222
271.32001 0.00100 258.70999 0.03554
273.35001 0.00748 256.79001 -0.00742
281.82999 0.03102 255.89999 -0.00347
281.00000 -0.00294 260.54001 0.01813
284.32999 0.01185 274.45001 0.05339
281.64002 -0.00946 259.45999 -0.05462
284.88001 0.01150 264.60999 0.01985
288.73001 0.01351 256.60001 -0.03027
278.47000 -0.03553 241.05000 -0.06060
287.04999 0.03081 250.21001 0.03800
285.29001 -0.00613 256.23999 0.02410
281.53000 -0.01318 257.50000 0.00492
286.98001 0.01936 261.76999 0.01658
286.01999 -0.00335 279.82001 0.06895
294.37000 0.02919 282.48001 0.00951
291.98999 -0.00809 276.54001 -0.02103
290.53000 -0.00500 274.42999 -0.00763
294.10001 0.01229 269.60999 -0.01756
298.29001 0.01425 269.79001 0.00067
309.34000 0.03704 271.98999 0.00815
313.41000 0.01316 277.89999 0.02173
308.87000 -0.01449 281.38001 0.01252
310.62000 0.00567 290.38001 0.03199
312.04999 0.00460 293.34000 0.01019
316.01001 0.01269 291.26001 -0.00709
302.51999 -0.04269 262.89999 -0.09737
294.26001 -0.02730 260.01999 -0.01095
291.60999 -0.00901 269.06000 0.03477
294.47000 0.00981 265.28000 -0.01405
298.57001 0.01392 264.35001 -0.00351
311.70999 0.04401 255.71001 -0.03268
325.48001 0.04418 266.44000 0.04196
318.60001 -0.02114 267.42999 0.00372
322.70999 0.01290 261.07001 -0.02378
314.31000 -0.02603 254.11000 -0.02666
313.19000 -0.00356 259.32001 0.02050
310.73001 -0.00785 253.86000 -0.02106
316.56000 0.01876 251.45000 -0.00949
312.64002 -0.01238 249.70000 -0.00696
305.20999 -0.02377 242.19000 -0.03008
305.73999 0.00174 245.34000 0.01301
301.64002 -0.01341 242.64999 -0.01096
306.19000 0.01508 239.76000 -0.01191
301.95001 -0.01385 232.96001 -0.02836
294.29001 -0.02537 225.60001 -0.03159
285.09000 -0.03126 219.22000 -0.02828
283.25000 -0.00645 215.49001 -0.01701
289.89999 0.02348 231.28000 0.07327
287.60001 -0.00793 233.19000 0.00826
294.23999 0.02309 236.86000 0.01574
286.75000 -0.02546 230.03999 -0.02879
285.50000 -0.00436 238.59000 0.03717
290.26001 0.01667 238.82001 0.00096
297.98999 0.02663 257.17999 0.07688
295.10001 -0.00970 256.89999 -0.00109
295.89002 0.00268 258.07999 0.00459
296.38001 0.00166 245.01000 -0.05064
300.14999 0.01272 256.48999 0.04686
299.17001 -0.00326 251.92000 -0.01782
298.67001 -0.00167 251.49001 -0.00171
297.89002 -0.00261 248.50000 -0.01189
307.56000 0.03246 273.57999 0.10093
301.66000 -0.01918 267.48001 -0.02230
305.06000 0.01127 271.29999 0.01428
311.72000 0.02183 276.04001 0.01747
300.31000 -0.03660 274.39002 -0.00598
302.54999 0.00746 265.28000 -0.03320
305.07001 0.00833 266.50000 0.00460
299.67001 -0.01770 262.59000 -0.01467
295.73001 -0.01315 255.70000 -0.02624
299.07999 0.01133 244.88001 -0.04232
300.82999 0.00585 246.99001 0.00862
298.95999 -0.00622 244.12000 -0.01162
297.73999 -0.00408 240.50000 -0.01483
303.95999 0.02089 246.38001 0.02445
300.20999 -0.01234 250.22000 0.01559
306.82001 0.02202 251.60001 0.00552
300.94000 -0.01916 246.53000 -0.02015
305.57999 0.01542 261.16000 0.05934
304.79001 -0.00259 260.04999 -0.00425
315.42999 0.03491 260.53000 0.00185
318.35999 0.00929 259.67001 -0.00330
321.84000 0.01093 263.62000 0.01521
327.82001 0.01858 262.98999 -0.00239
324.16000 -0.01116 258.87000 -0.01567
314.69000 -0.02921 251.12000 -0.02994
321.14999 0.02053 253.92000 0.01115
324.00000 0.00887 254.85001 0.00366
316.97000 -0.02170 242.67999 -0.04775
312.81000 -0.01312 220.11000 -0.09300
308.64999 -0.01330 211.99001 -0.03689
314.01001 0.01737 212.08000 0.00042
312.54999 -0.00465 216.52000 0.02094
299.53000 -0.04166 212.42000 -0.01894
288.35001 -0.03733 205.76000 -0.03135
296.73001 0.02906 207.30000 0.00748
302.66000 0.01998 197.36000 -0.04795
301.26999 -0.00459 200.84000 0.01763
311.85001 0.03512 205.66000 0.02400
310.87000 -0.00314 218.51000 0.06248
314.60001 0.01200 219.96001 0.00664
315.79999 0.00381 219.27000 -0.00314
318.82001 0.00956 222.17999 0.01327
319.78000 0.00301 222.11000 -0.00032
320.54999 0.00241 209.98000 -0.05461
328.76999 0.02564 214.64999 0.02224
329.19000 0.00128 223.71001 0.04221
336.31000 0.02163 237.41000 0.06124
332.70999 -0.01070 242.84000 0.02287
334.19000 0.00445 233.59000 -0.03809
335.04001 0.00254 234.30000 0.00304
339.97000 0.01471 235.60001 0.00555
336.98001 -0.00879 241.20000 0.02377
341.48999 0.01338 234.21001 -0.02898
338.23001 -0.00955 235.45000 0.00529

0.00478 0.00169
 AMZ_VAR XOM_VAR MCD_VAR META_VAR TESLA_VAR
AMZ_VAR 1.00
XOM_VAR -0.00256 1.00000
MCD_VAR 0.20081 0.25278 1.00000
META_VAR 0.59658 -0.02434 0.18529 1.00000
TESLA_VAR 0.36761 0.00914 0.10587 0.33802 1.00000

6.10924758

2.65321251
Para formar el portafolio considerar el coeficiente de correlación más bajo

1. Analizar el coeficiente de correlación

2. Analizar los retornos.