Date Open High Low Close Adj Close Volume

10/30/2020 213,600,006 215,220,001 209,910,004 213,000,000 213,000,000 3450900

10/29/2020 214,690,002 217,649,994 213,070,007 214,949,997 214,949,997 2477600 0.00396825
10/28/2020 218,389,999 220,589,996 214,460,007 214,690,002 214,690,002 3272900 0.00396825
10/27/2020 224,470,001 225,229,996 222,720,001 222,970,001 222,970,001 1801900 0.00396825
10/26/2020 226,779,999 227,250,000 220,970,001 224,270,004 224,270,004 2537800 0.00396825
10/23/2020 230,410,004 230,410,004 227,800,003 228,710,007 228,710,007 2278100 0.00396825
10/22/2020 227,759,995 229,399,994 226,880,005 229,149,994 229,149,994 1961300 0.00396825
10/21/2020 227,229,996 229,490,005 227,210,007 228,190,002 228,190,002 1518200 0.00396825
10/20/2020 226,740,005 230,000,000 226,429,993 227,449,997 227,449,997 1883200 0.00396825
10/19/2020 229,550,003 231,020,004 225,169,998 226,000,000 226,000,000 2009500 0.00396825
10/16/2020 229,770,004 231,910,004 229,149,994 229,369,995 229,369,995 2162800 0.00396825
10/15/2020 226,149,994 230,000,000 225,589,996 229,639,999 229,639,999 2177300 0.00396825
10/14/2020 228,410,004 229,479,996 227,350,006 227,619,995 227,619,995 1862600 0.00396825
10/13/2020 225,699,997 228,580,002 224,929,993 227,350,006 227,350,006 2098900 0.00396825
10/12/2020 224,809,998 226,509,995 223,119,995 226,110,001 226,110,001 2412400 0.00396825
10/9/2020 226,940,002 227,220,001 223,119,995 224,830,002 224,830,002 3237700 0.00396825
10/8/2020 226,089,996 227,080,002 224,289,993 225,800,003 225,800,003 3195800 0.00396825
10/7/2020 225,580,002 228,410,004 225,130,005 226,479,996 226,479,996 1972500 0.00396825
10/6/2020 226,830,002 228,660,004 223,600,006 224,089,996 224,089,996 2453600 0.00396825
10/5/2020 224,860,001 226,500,000 224,009,995 226,070,007 226,070,007 2913800 0.00396825
10/2/2020 217,509,995 223,350,006 217,100,006 222,669,998 222,669,998 3833100 0.00396825
10/1/2020 221,589,996 223,000,000 217,789,993 219,589,996 219,589,996 2443000 0.00396825
9/30/2020 218,869,995 222,199,997 218,410,004 219,490,005 219,490,005 3033500 0.00396825
9/29/2020 220,419,998 220,960,007 218,479,996 218,679,993 218,679,993 1731700 0.00396825
9/28/2020 220,000,000 221,979,996 219,020,004 220,259,995 220,259,995 2111700 0.00396825
9/25/2020 215,300,003 219,250,000 213,649,994 218,179,993 218,179,993 2196800 0.00396825
9/24/2020 214,750,000 218,410,004 213,589,996 216,119,995 216,119,995 1727000 0.00396825
9/23/2020 217,669,998 219,690,002 214,240,005 214,970,001 214,970,001 2777700 0.00396825
9/22/2020 216,429,993 216,960,007 214,550,003 216,410,004 216,410,004 2475600 0.00396825
9/21/2020 217,139,999 218,050,003 213,399,994 216,410,004 216,410,004 2831800 0.00396825
9/18/2020 221,619,995 223,570,007 220,130,005 220,270,004 220,270,004 3861400 0.00396825
9/17/2020 223,699,997 223,729,996 220,500,000 222,580,002 222,580,002 3376600 0.00396825
9/16/2020 222,169,998 226,720,001 221,300,003 224,809,998 224,809,998 3463700 0.00396825
9/15/2020 221,759,995 223,639,999 221,399,994 222,369,995 222,369,995 2640700 0.00396825
9/14/2020 219,720,001 222,589,996 219,339,996 220,559,998 220,559,998 2543800 0.00396825
9/11/2020 217,690,002 219,179,993 216,279,999 218,000,000 218,000,000 3616500 0.00396825
9/10/2020 215,720,001 219,479,996 215,720,001 217,240,005 217,240,005 3325600 0.00396825
9/9/2020 215,000,000 218,169,998 214,440,002 215,710,007 215,710,007 3213200 0.00396825
9/8/2020 211,179,993 216,300,003 211,059,998 213,580,002 213,580,002 4107600 0.00396825
9/4/2020 215,289,993 217,779,999 210,759,995 211,729,996 211,729,996 3828600 0.00396825
9/3/2020 218,110,001 218,110,001 211,899,994 213,800,003 213,800,003 3126700 0.00396825
9/2/2020 213,250,000 217,130,005 212,690,002 216,229,996 216,229,996 4092000 0.00396825
9/1/2020 210,839,996 213,610,001 210,580,002 212,690,002 212,690,002 2926700 0.00396825
8/31/2020 213,520,004 214,990,005 212,809,998 213,520,004 213,520,004 2900900 0.00396825
8/28/2020 212,820,007 216,710,007 211,770,004 214,910,004 213,660,004 3212500 0.00396825
8/27/2020 214,339,996 216,100,006 212,100,006 212,190,002 210,955,826 3226800 0.00396825
8/26/2020 212,089,996 214,419,998 211,600,006 213,759,995 212,516,678 2316700 0.00396825
8/25/2020 213,960,007 214,190,002 212,220,001 212,649,994 211,413,132 2302400 0.00396825
8/24/2020 212,259,995 213,500,000 210,929,993 212,619,995 211,383,316 2463900 0.00396825
8/21/2020 209,960,007 212,190,002 209,259,995 211,570,007 210,339,432 3484800 0.00396825
8/20/2020 208,119,995 210,990,005 208,100,006 209,880,005 208,659,256 2084900 0.00396825
8/19/2020 210,220,001 211,169,998 208,639,999 209,509,995 208,291,397 2711100 0.00396825
8/18/2020 209,259,995 210,429,993 207,229,996 210,320,007 209,096,695 2921500 0.00396825
8/17/2020 206,940,002 209,500,000 206,850,006 208,669,998 207,456,284 2619000 0.00396825
8/14/2020 205,949,997 207,330,002 205,199,997 207,029,999 205,825,836 2060200 0.00396825
8/13/2020 205,960,007 207,250,000 205,350,006 206,490,005 205,288,971 1795000 0.00396825
8/12/2020 206,860,001 207,399,994 205,380,005 206,020,004 204,821,716 2167100 0.00396825
8/11/2020 205,000,000 207,419,998 204,250,000 205,000,000 203,807,632 2478400 0.00396825
8/10/2020 204,350,006 205,160,004 202,539,993 204,119,995 202,932,755 2783600 0.00396825
8/7/2020 203,360,001 205,160,004 203,289,993 204,600,006 203,409,973 2979500 0.00396825
8/6/2020 198,779,999 203,600,006 198,369,995 203,179,993 201,998,215 3158900 0.00396825
8/5/2020 200,000,000 200,500,000 197,910,004 199,259,995 198,101,013 2281800 0.00396825
8/4/2020 194,949,997 199,699,997 194,339,996 199,360,001 198,200,439 3699900 0.00396825
8/3/2020 194,330,002 195,600,006 193,589,996 194,399,994 193,269,287 3143500 0.00396825
7/31/2020 194,149,994 194,679,993 191,639,999 194,279,999 193,149,994 3195500 0.00396825
7/30/2020 195,000,000 196,399,994 192,919,998 195,410,004 194,273,422 2705700 0.00396825
7/29/2020 196,300,003 198,460,007 195,710,007 196,210,007 195,068,771 3342900 0.00396825
7/28/2020 198,600,006 199,889,999 195,500,000 196,240,005 195,098,602 6051000 0.00396825
7/27/2020 199,039,993 202,520,004 198,710,007 201,250,000 200,079,453 4541700 0.00396825
7/24/2020 196,889,999 198,910,004 195,729,996 198,720,001 197,564,163 2199900 0.00396825
7/23/2020 198,460,007 199,270,004 196,009,995 197,550,003 196,400,970 2702200 0.00396825
7/22/2020 193,210,007 199,649,994 193,050,003 198,619,995 197,464,737 3484400 0.00396825
7/21/2020 192,330,002 194,899,994 192,000,000 192,979,996 191,857,544 3505400 0.00396825
7/20/2020 190,899,994 192,770,004 190,369,995 191,610,001 190,495,514 2157100 0.00396825
7/17/2020 191,339,996 191,899,994 190,130,005 191,479,996 190,366,272 1972600 0.00396825
7/16/2020 191,119,995 192,759,995 190,149,994 190,919,998 189,809,525 2111100 0.00396825
7/15/2020 193,899,994 194,000,000 189,880,005 191,770,004 190,654,587 3735400 0.00396825
7/14/2020 185,089,996 190,839,996 184,729,996 190,720,001 189,610,703 4138600 0.00396825
7/13/2020 185,600,006 188,949,997 184,710,007 184,919,998 183,844,437 3221600 0.00396825
7/10/2020 183,779,999 185,440,002 183,009,995 184,880,005 183,804,672 2714100 0.00396825
7/9/2020 186,220,001 186,589,996 182,619,995 184,330,002 183,257,858 2333500 0.00396825
7/8/2020 185,500,000 187,229,996 184,750,000 185,850,006 184,769,028 2776400 0.00396825
7/7/2020 187,369,995 187,850,006 185,250,000 185,820,007 184,739,197 2399600 0.00396825
7/6/2020 186,000,000 188,720,001 184,139,999 188,500,000 187,403,610 3171500 0.00396825
7/2/2020 187,000,000 187,000,000 182,860,001 183,520,004 182,452,576 2690200 0.00396825
7/1/2020 184,949,997 186,440,002 183,720,001 184,660,004 183,585,953 2193800 0.00396825
6/30/2020 182,919,998 185,199,997 181,889,999 184,470,001 183,397,049 3163100 0.00396825
6/29/2020 180,570,007 182,830,002 179,169,998 182,800,003 181,736,771 2622200 0.00396825
6/26/2020 182,369,995 182,809,998 178,880,005 179,740,005 178,694,565 5107400 0.00396825
6/25/2020 183,509,995 184,080,002 180,330,002 182,759,995 181,696,991 3145200 0.00396825
6/24/2020 184,960,007 185,710,007 181,339,996 184,289,993 183,218,094 4146600 0.00396825
6/23/2020 189,550,003 189,729,996 186,320,007 186,619,995 185,534,546 2951900 0.00396825
6/22/2020 186,000,000 187,770,004 184,889,999 187,460,007 186,369,659 3223200 0.00396825
6/19/2020 192,289,993 192,360,001 186,529,999 186,559,998 185,474,884 6267700 0.00396825
6/18/2020 190,009,995 190,740,005 187,889,999 189,490,005 188,387,863 3153300 0.00396825
6/17/2020 191,919,998 192,880,005 190,419,998 190,789,993 189,680,283 3152900 0.00396825
6/16/2020 192,000,000 193,500,000 187,509,995 190,320,007 189,213,028 5434800 0.00396825
6/15/2020 184,600,006 190,119,995 184,139,999 189,490,005 188,387,863 4499000 0.00396825
6/12/2020 191,669,998 191,669,998 185,449,997 189,169,998 188,069,717 4107900 0.00396825
6/11/2020 190,899,994 192,910,004 186,330,002 187,509,995 186,419,357 5796000 0.00396825
6/10/2020 199,130,005 199,559,998 195,669,998 195,800,003 194,661,148 3459900 0.00396825
6/9/2020 200,369,995 201,570,007 199,009,995 199,520,004 198,359,512 3728600 0.00396825
6/8/2020 195,679,993 202,729,996 195,639,999 202,649,994 201,471,298 4443900 0.00396825
6/5/2020 198,000,000 200,149,994 196,270,004 197,160,004 196,013,245 4728300 0.00396825
6/4/2020 192,320,007 194,259,995 191,619,995 193,240,005 192,116,043 3469100 0.00396825
6/3/2020 188,470,001 193,809,998 188,089,996 193,289,993 192,165,741 3881500 0.00396825
6/2/2020 188,399,994 188,559,998 186,089,996 187,589,996 186,498,901 3125500 0.00396825
6/1/2020 186,710,007 187,839,996 185,600,006 187,410,004 186,319,946 2168200 0.00396825
5/29/2020 187,429,993 188,699,997 185,710,007 186,320,007 185,236,298 5719100 0.00396825
5/28/2020 189,419,998 190,479,996 186,720,001 188,729,996 186,389,542 3567600 0.00396825
5/27/2020 188,740,005 188,750,000 185,270,004 187,720,001 185,392,075 3993400 0.00396825
5/26/2020 189,589,996 190,660,004 184,240,005 184,839,996 182,547,791 3990900 0.00396825
5/22/2020 184,479,996 185,350,006 183,179,993 184,410,004 182,123,123 2475200 0.00396825
5/21/2020 184,179,993 185,479,996 182,110,001 185,080,002 182,784,805 2913600 0.00396825
5/20/2020 182,000,000 184,600,006 180,570,007 184,100,006 181,816,971 4920800 0.00396825
5/19/2020 180,119,995 181,460,007 178,070,007 179,570,007 177,343,140 3365000 0.00396825
5/18/2020 180,059,998 181,149,994 178,110,001 179,830,002 177,599,915 4653000 0.00396825
5/15/2020 173,050,003 174,710,007 171,679,993 173,809,998 171,654,556 6879600 0.00396825
5/14/2020 170,199,997 175,660,004 167,850,006 175,410,004 173,234,726 4868400 0.00396825
5/13/2020 176,179,993 176,570,007 171,009,995 172,820,007 170,676,849 4729100 0.00396825
5/12/2020 181,970,001 182,589,996 176,440,002 176,539,993 174,350,708 3610600 0.00396825
5/11/2020 179,369,995 182,880,005 178,520,004 180,880,005 178,636,887 2629200 0.00396825
5/8/2020 183,199,997 183,429,993 179,910,004 181,229,996 178,982,559 3411600 0.00396825
5/7/2020 179,500,000 181,559,998 178,300,003 181,119,995 178,873,901 3039600 0.00396825
5/6/2020 180,600,006 181,119,995 176,860,001 176,970,001 174,775,391 3916900 0.00396825
5/5/2020 183,529,999 183,860,001 179,110,001 179,240,005 177,017,227 3828400 0.00396825
5/4/2020 181,309,998 182,460,007 178,869,995 181,869,995 179,614,609 4027100 0.00396825
5/1/2020 184,000,000 185,539,993 182,149,994 182,660,004 180,394,821 3764800 0.00396825
4/30/2020 182,000,000 188,309,998 180,759,995 187,559,998 185,234,055 7124300 0.00396825
4/29/2020 188,529,999 190,410,004 186,880,005 187,820,007 185,490,829 3465200 0.00396825
4/28/2020 190,000,000 190,000,000 185,570,007 185,929,993 183,624,252 3805000 0.00396825
4/27/2020 185,149,994 188,369,995 184,770,004 185,889,999 183,584,763 4048200 0.00396825
4/24/2020 183,259,995 184,350,006 180,860,001 184,020,004 181,737,961 3319600 0.00396825
4/23/2020 186,160,004 187,330,002 181,320,007 182,039,993 179,782,501 5050100 0.00396825
4/22/2020 180,750,000 187,729,996 180,750,000 186,479,996 184,167,450 4245900 0.00396825
4/21/2020 177,369,995 179,389,999 176,100,006 177,580,002 175,377,823 4758300 0.00396825
4/20/2020 184,449,997 185,779,999 181,550,003 181,649,994 179,397,339 3856500 0.00396825
4/17/2020 182,320,007 186,809,998 180,229,996 186,100,006 183,792,175 6467600 0.00396825
4/16/2020 177,000,000 179,910,004 172,270,004 179,500,000 177,274,002 7120800 0.00396825
4/15/2020 178,740,005 180,970,001 177,270,004 177,839,996 175,634,583 4961500 0.00396825
4/14/2020 183,750,000 184,490,005 181,839,996 183,990,005 181,708,344 3863800 0.00396825
4/13/2020 182,679,993 182,850,006 176,910,004 180,119,995 177,886,307 3182500 0.00396825
4/9/2020 180,729,996 185,460,007 179,619,995 183,699,997 181,421,906 4901900 0.00396825
4/8/2020 175,009,995 179,419,998 174,100,006 177,490,005 175,288,940 5665700 0.00396825
4/7/2020 184,529,999 185,190,002 175,160,004 175,589,996 173,412,491 7848300 0.00396825
4/6/2020 169,199,997 177,869,995 168,240,005 177,039,993 174,844,498 8330900 0.00396825
4/3/2020 160,309,998 162,229,996 156,149,994 160,330,002 158,341,736 5050400 0.00396825
4/2/2020 155,000,000 161,949,997 155,000,000 161,500,000 159,497,238 4803200 0.00396825
4/1/2020 160,220,001 161,440,002 156,350,006 158,169,998 156,208,527 4668900 0.00396825
3/31/2020 166,839,996 169,509,995 165,000,000 165,350,006 163,299,484 4519900 0.00396825
3/30/2020 164,919,998 170,309,998 163,570,007 168,130,005 166,045,013 5621700 0.00396825
3/27/2020 162,779,999 169,740,005 159,220,001 164,009,995 161,976,089 6441400 0.00396825
3/26/2020 163,990,005 170,929,993 161,000,000 167,350,006 165,274,673 8259900 0.00396825
3/25/2020 165,000,000 171,360,001 159,220,001 162,979,996 160,958,862 9708700 0.00396825
3/24/2020 149,000,000 162,979,996 146,100,006 161,949,997 159,941,635 11678400 0.00396825
3/23/2020 142,949,997 153,210,007 136,500,000 137,100,006 135,399,826 10660400 0.00396825
3/20/2020 153,589,996 161,539,993 147,770,004 148,490,005 146,648,575 12000000 0.00396825
3/19/2020 135,199,997 154,839,996 128,210,007 149,500,000 147,646,027 12773400 0.00396825
3/18/2020 137,500,000 141,710,007 124,230,003 137,300,003 135,597,336 12627600 0.00396825
3/17/2020 148,020,004 149,479,996 135,000,000 147,619,995 145,789,337 13708200 0.00396825
3/16/2020 157,100,006 161,919,998 147,630,005 149,009,995 147,162,109 9341300 0.00396825
3/13/2020 178,259,995 179,470,001 168,199,997 177,130,005 174,933,395 8042600 0.00396825
3/12/2020 174,779,999 179,839,996 169,380,005 170,130,005 168,020,218 9079300 0.00396825
3/11/2020 192,940,002 195,740,005 185,830,002 188,250,000 185,915,482 5625100 0.00396825
3/10/2020 190,949,997 200,000,000 187,889,999 199,860,001 197,381,516 5835200 0.00396825
3/9/2020 187,669,998 194,470,001 184,100,006 186,860,001 184,542,740 7788500 0.00396825
3/6/2020 192,899,994 199,580,002 191,210,007 198,860,001 196,393,921 6360100 0.00396825
3/5/2020 202,639,999 203,910,004 196,330,002 198,320,007 195,860,611 4107200 0.00396825
3/4/2020 201,929,993 207,160,004 200,899,994 207,020,004 204,452,728 4260400 0.00396825
3/3/2020 202,000,000 205,669,998 197,160,004 199,509,995 197,035,858 5115200 0.00396825
3/2/2020 193,809,998 202,550,003 193,179,993 202,550,003 200,038,162 6154200 0.00396825
2/28/2020 196,000,000 198,440,002 188,809,998 194,169,998 191,762,085 11377800 0.00396825
2/27/2020 207,699,997 210,000,000 200,929,993 201,000,000 197,272,888 6406200 0.00396825
2/26/2020 212,889,999 214,559,998 209,750,000 210,100,006 206,204,147 4190800 0.00396825
2/25/2020 214,580,002 216,830,002 211,149,994 212,100,006 208,167,068 5053700 0.00396825
2/24/2020 210,580,002 215,179,993 210,110,001 213,520,004 209,560,730 4218800 0.00396825
2/21/2020 215,240,005 216,369,995 214,300,003 215,869,995 211,867,126 2791200 0.00396825
2/20/2020 216,149,994 216,649,994 212,779,999 215,080,002 211,091,797 2869400 0.00396825
2/19/2020 216,809,998 216,919,998 215,610,001 215,630,005 211,631,607 2229500 0.00396825
 2/18/2020 215,919,998 217,039,993 215,669,998 216,149,994 212,141,953 2712600 0.00396825
2/14/2020 217,500,000 217,839,996 216,380,005 217,089,996 213,064,514 1720400 0.00396825
2/13/2020 216,710,007 218,389,999 216,190,002 217,419,998 213,388,412 2853400 0.00396825
2/12/2020 216,000,000 217,470,001 215,110,001 217,460,007 213,427,673 2844900 0.00396825
2/11/2020 214,000,000 215,860,001 213,649,994 215,729,996 211,729,752 2694500 0.00396825
2/10/2020 211,339,996 213,279,999 211,250,000 213,210,007 209,256,485 2318800 0.00396825
2/7/2020 212,559,998 212,839,996 211,089,996 211,610,001 207,686,142 2421600 0.00396825
2/6/2020 214,720,001 214,820,007 212,639,999 212,869,995 208,922,775 2903300 0.00396825
2/5/2020 215,639,999 215,779,999 213,009,995 214,369,995 210,394,974 2911400 0.00396825
2/4/2020 216,110,001 216,690,002 214,250,000 214,619,995 210,640,335 3367900 0.00396825
2/3/2020 214,990,005 216,880,005 214,229,996 215,179,993 211,189,941 3539200 0.00396825
1/31/2020 215,520,004 217,100,006 213,139,999 213,970,001 210,002,380 3920800 0.00396825
1/30/2020 214,000,000 216,740,005 212,830,002 216,179,993 212,171,402 3560700 0.00396825
1/29/2020 211,690,002 216,419,998 210,800,003 214,440,002 210,463,654 5734800 0.00396825
1/28/2020 209,889,999 212,210,007 209,860,001 210,389,999 206,488,754 3855200 0.00396825
1/27/2020 207,839,996 210,610,001 207,300,003 209,339,996 205,458,237 3389300 0.00396825
1/24/2020 214,179,993 214,179,993 210,899,994 211,240,005 207,323,013 3106300 0.00396825
1/23/2020 210,539,993 213,500,000 208,619,995 213,419,998 209,462,570 3378200 0.00396825
1/22/2020 213,160,004 213,660,004 211,410,004 211,440,002 207,519,287 2757400 0.00396825
1/21/2020 211,369,995 212,259,995 210,220,001 211,160,004 207,244,492 4100500 0.00396825
1/17/2020 211,419,998 212,770,004 211,350,006 211,979,996 208,049,271 3540400 0.00396825
1/16/2020 210,110,001 211,110,001 209,220,001 210,850,006 206,940,231 2726700 0.00396825
1/15/2020 207,320,007 210,350,006 207,320,007 209,770,004 205,880,280 3369400 0.00396825
1/14/2020 205,460,007 207,649,994 205,460,007 207,320,007 203,475,708 2622700 0.00396825
1/13/2020 207,380,005 207,779,999 205,759,995 206,509,995 202,680,695 2784200 0.00396825
1/10/2020 208,440,002 208,949,997 207,270,004 207,270,004 203,426,620 2336400 0.00396825
1/9/2020 206,860,001 209,369,995 206,100,006 208,350,006 204,486,588 5971600 0.00396825
1/8/2020 202,619,995 206,690,002 202,199,997 205,910,004 202,091,843 5284200 0.00396825
1/7/2020 201,869,995 202,679,993 200,509,995 202,630,005 198,872,665 4047400 0.00396825
1/6/2020 199,600,006 202,770,004 199,350,006 202,330,002 198,578,217 4660400 0.00396825
1/3/2020 199,389,999 200,550,003 198,850,006 200,080,002 196,369,949 2767600 0.00396825
1/2/2020 198,000,000 200,800,003 197,809,998 200,789,993 197,066,772 3554200 0.00396825
12/31/2019 196,800,003 197,949,997 196,559,998 197,610,001 193,945,755 2278700 0.00396825
12/30/2019 197,580,002 197,800,003 195,940,002 196,910,004 193,258,728 2242400 0.00396825
12/27/2019 197,330,002 198,470,001 197,179,993 198,169,998 194,495,361 2263900 0.00396825
12/26/2019 196,610,001 197,160,004 196,160,004 197,059,998 193,405,945 1809600 0.00396825
12/24/2019 195,929,993 197,139,999 195,669,998 196,669,998 193,023,178 1152500 0.00396825
12/23/2019 197,539,993 197,539,993 196,029,999 196,199,997 192,561,874 2388900 0.00396825
12/20/2019 198,550,003 199,000,000 196,649,994 197,139,999 193,484,451 6415500 0.00396825
12/19/2019 195,460,007 197,179,993 195,250,000 197,059,998 193,405,945 3345700 0.00396825
12/18/2019 196,600,006 196,789,993 194,710,007 195,630,005 192,002,472 4287700 0.00396825
12/17/2019 197,600,006 198,720,001 196,449,997 196,520,004 192,875,961 3338200 0.00396825
12/16/2019 197,589,996 198,160,004 196,479,996 197,880,005 194,210,754 3650100 0.00396825
12/13/2019 196,039,993 197,330,002 195,339,996 197,119,995 193,464,813 2077900 0.00396825
12/12/2019 195,250,000 197,169,998 194,910,004 196,309,998 192,669,846 3024700 0.00396825
12/11/2019 195,669,998 195,750,000 194,259,995 194,720,001 191,109,329 2490300 0.00396825
12/10/2019 194,619,995 195,389,999 194,279,999 194,949,997 191,335,083 2470100 0.00396825
12/9/2019 195,660,004 196,350,006 194,289,993 194,679,993 191,070,068 2227500 0.00396825
12/6/2019 194,550,003 195,740,005 194,110,001 195,350,006 191,727,661 3095100 0.00396825
12/5/2019 194,500,000 194,500,000 193,139,999 194,210,007 190,608,795 2819600 0.00396825
12/4/2019 193,589,996 194,470,001 192,889,999 194,309,998 190,706,940 2217200 0.00396825
12/3/2019 194,300,003 195,039,993 192,350,006 193,119,995 189,539,001 3745300 0.00396825
12/2/2019 195,380,005 195,589,996 193,779,999 195,179,993 191,560,791 3197500 0.00396825
11/29/2019 196,509,995 196,539,993 194,270,004 194,479,996 190,873,764 2815500 0.00396825
11/27/2019 194,259,995 196,669,998 193,919,998 196,300,003 191,433,212 4133000 0.00396825
11/26/2019 192,000,000 194,029,999 191,949,997 194,009,995 189,199,982 3877200 0.00396825
11/25/2019 193,940,002 194,320,007 191,600,006 191,889,999 187,132,553 3999600 0.00396825
11/22/2019 193,190,002 193,419,998 192,149,994 193,139,999 188,351,563 2417700 0.00396825
11/21/2019 194,279,999 194,660,004 192,259,995 192,350,006 187,581,146 3509500 0.00396825
11/20/2019 193,589,996 194,970,001 193,539,993 194,130,005 189,317,017 3131300 0.00396825
11/19/2019 194,199,997 194,399,994 193,009,995 193,440,002 188,644,119 2910500 0.00396825
11/18/2019 194,199,997 195,720,001 193,860,001 194,279,999 189,463,287 3420300 0.00396825
11/15/2019 194,570,007 194,789,993 193,309,998 193,970,001 189,160,980 2991300 0.00396825
11/14/2019 195,229,996 195,500,000 193,160,004 194,000,000 189,190,231 3173900 0.00396825
11/13/2019 193,770,004 195,089,996 193,509,995 195,000,000 190,165,451 3405000 0.00396825
11/12/2019 193,000,000 193,860,001 192,770,004 193,279,999 188,488,083 2930600 0.00396825
11/11/2019 193,630,005 194,250,000 192,500,000 192,639,999 187,863,937 2746700 0.00396825
11/8/2019 194,600,006 194,779,999 193,220,001 193,610,001 188,809,906 3499400 0.00396825
11/7/2019 195,720,001 196,000,000 192,320,007 193,080,002 188,293,060 4820200 0.00396825
11/6/2019 193,300,003 195,270,004 193,050,003 194,179,993 189,365,768 6473500 0.00396825
11/5/2019 189,649,994 193,000,000 189,449,997 192,179,993 187,415,329 10496000 0.00396825
11/4/2019 190,160,004 190,750,000 187,550,003 188,660,004 183,982,635 17662100 0.00396825
11/1/2019 197,779,999 197,970,001 193,699,997 193,940,002 189,131,729 4192400 0.00396825
10/31/2019 197,399,994 198,000,000 195,630,005 196,699,997 191,823,288 4960600 0.00396825
-0.00907186
0.00121103
-0.03713504
-0.0057966
-0.01941324
-0.00192008
0.00420699
0.00325348
0.00641592
-0.0146924
-0.00117577
0.00887446
0.00118755
0.00548408
0.00569319
-0.00429584
-0.00300244
0.01066536
-0.0087584
0.01526927
0.01402615
0.00045556
0.0037041
-0.00717335
0.00953342
0.00953173
0.00534956
-0.00665405
0
-0.01752395
-0.01037828
-0.00991947
0.01097272
0.00820637
0.01174311
0.00349841
0.00709285
0.00997287
0.00873757
-0.00968198
-0.011238
0.01664391
-0.00388723
-0.00065525
0.01281869
-0.00734461
0.00521986
0.00014105
0.00496285
0.00805225
0.00176608
-0.00385132
0.00790726
0.00792149
0.00261517
0.00228128
0.00497569
0.00431117
-0.00234609
0.00698896
0.0196728
-0.00050164
0.02551441
0.00061762
-0.00578272
-0.00407727
-0.0001529
-0.02489437
0.01273151
0.00592254
-0.00538712
0.02922581
0.00714993
0.00067891
0.00293319
-0.00443242
0.00550541
0.03136492
0.00021634
0.00298385
-0.0081787
0.00016148
-0.01421751
0.027136
-0.00617355
0.00103003
0.00913562
0.01702461
-0.01652436
-0.00830214
-0.01248529
-0.00448095
0.00482424
-0.01546267
-0.00681368
0.00246947
0.00438014
0.00169164
0.00885294
-0.04233917
-0.01864475
-0.01544531
0.02784533
0.02028567
-0.00025862
0.03038538
0.00096047
0.00585008
-0.00618728
0.00538031
0.01558104
0.00233176
-0.00362001
0.00532312
0.02522698
-0.00144581
0.0346356
-0.00912155
0.01498667
-0.02107166
-0.02399381
-0.00193132
0.00060746
0.02345015
-0.01266451
-0.01446086
-0.00432502
-0.02612497
-0.00138429
0.0101652
0.0002151
0.01016189
0.01087681
-0.02380958
0.05011824
-0.02240566
-0.02391199
0.03676892
0.00933426
-0.03342588
0.02148584
-0.01948827
0.03498775
0.01082073
-0.00819017
0.10422244
-0.00724465
0.02105334
-0.04342302
-0.01653485
0.02512052
-0.01995819
0.02681313
0.00635999
0.18125436
-0.07670548
-0.0067557
0.0888564
-0.0699091
-0.0093283
-0.15875348
0.04114491
-0.09625483
-0.05809072
0.06957075
-0.06034393
0.00272291
-0.04202496
0.03764223
-0.01500866
0.04315805
-0.02793492
-0.0433127
-0.00942955
-0.0066504
-0.01088605
0.00367295
-0.00255071
-0.00240568
-0.00432996
-0.00151788
-0.00018395
0.00801928
0.01181931
0.00756114
-0.00591909
-0.00699731
-0.00116483
-0.00260243
0.00565499
-0.01022297
0.00811422
0.01924996
0.0050157
-0.00899454
-0.01021451
0.00936435
0.00132595
-0.00386821
0.00535923
0.00514839
0.01181749
0.00392249
-0.0036668
-0.00518356
0.01184979
0.01618713
0.00148278
0.01124545
-0.00353597
0.01609222
0.00355496
-0.00635816
0.00563279
0.00198301
0.00239561
-0.00476822
0.00040591
0.00730966
-0.00452876
-0.00687291
0.00385569
0.00412606
 0.00816557
-0.00117989
0.001387
-0.00342983
0.00586996
-0.00051464
0.006162
-0.0105543
0.00359938
-0.00292242
0.01180354
0.01104794
-0.00647199
0.00410711
-0.00916912
0.00356702
-0.00432362
0.00159815
-0.00015461
-0.00512827
0.00889907
0.00332233
-0.00501017
0.0027449
-0.00566474
0.01040704
0.01865771
-0.02722491
-0.01403145
0.00072966
Date Open High Low Close Adj Close Volume
10/30/2020 502,010,010 505,880,005 472,209,991 475,739,990 475,739,990 7807900
10/29/2020 488,500,000 513,900,024 479,339,996 504,209,991 504,209,991 11120700 0.00396825
10/28/2020 486,359,985 494,000,000 483,279,999 486,239,990 486,239,990 5992700 0.00396825
10/27/2020 490,010,010 490,489,990 482,929,993 488,929,993 488,929,993 3627200 0.00396825
10/26/2020 487,029,999 496,820,007 478,899,994 488,239,990 488,239,990 6186100 0.00396825
10/23/2020 488,109,985 490,059,998 481,350,006 488,279,999 488,279,999 4927900 0.00396825
10/22/2020 494,690,002 495,140,015 482,000,000 485,230,011 485,230,011 6997900 0.00396825
10/21/2020 501,029,999 506,850,006 488,250,000 489,049,988 489,049,988 17405700 0.00396825
10/20/2020 528,140,015 533,780,029 522,260,010 525,419,983 525,419,983 10047200 0.00396825
10/19/2020 537,070,007 541,799,988 525,380,005 530,719,971 530,719,971 7567500 0.00396825
10/16/2020 549,500,000 554,330,017 530,030,029 530,789,978 530,789,978 6347400 0.00396825
10/15/2020 545,520,020 551,219,971 535,099,976 541,940,002 541,940,002 5113100 0.00396825
10/14/2020 562,609,985 572,489,990 541,000,000 541,450,012 541,450,012 9510100 0.00396825
10/13/2020 540,559,998 557,650,024 537,200,012 554,090,027 554,090,027 5602500 0.00396825
10/12/2020 548,809,998 551,809,998 538,239,990 539,809,998 539,809,998 5391100 0.00396825
10/9/2020 537,830,017 544,280,029 535,000,000 539,440,002 539,440,002 4781300 0.00396825
10/8/2020 533,479,980 535,000,000 524,150,024 531,789,978 531,789,978 5386500 0.00396825
10/7/2020 518,000,000 536,489,990 515,820,007 534,659,973 534,659,973 7988700 0.00396825
10/6/2020 518,719,971 521,820,007 504,160,004 505,869,995 505,869,995 4199000 0.00396825
10/5/2020 506,799,988 520,989,990 501,700,012 520,650,024 520,650,024 4088100 0.00396825
10/2/2020 516,429,993 526,369,995 502,700,012 503,059,998 503,059,998 6071200 0.00396825
10/1/2020 506,029,999 529,549,988 503,600,006 527,510,010 527,510,010 8153700 0.00396825
9/30/2020 492,570,007 504,630,005 489,269,989 500,029,999 500,029,999 4631100 0.00396825
9/29/2020 489,500,000 496,290,009 486,529,999 493,480,011 493,480,011 3541500 0.00396825
9/28/2020 489,109,985 492,000,000 477,880,005 490,649,994 490,649,994 4773500 0.00396825
9/25/2020 474,390,015 484,869,995 468,029,999 482,880,005 482,880,005 3769400 0.00396825
9/24/2020 470,529,999 477,000,000 467,820,007 473,079,987 473,079,987 3727200 0.00396825
9/23/2020 491,040,009 491,040,009 469,000,000 470,609,985 470,609,985 3726400 0.00396825
9/22/2020 489,010,010 491,820,007 479,260,010 491,170,013 491,170,013 3482300 0.00396825
9/21/2020 467,690,002 487,779,999 466,320,007 487,350,006 487,350,006 5457500 0.00396825
9/18/2020 472,510,010 479,399,994 458,600,006 469,959,991 469,959,991 6717700 0.00396825
9/17/2020 475,160,004 478,399,994 463,269,989 470,200,012 470,200,012 5379300 0.00396825
9/16/2020 499,989,990 504,660,004 483,309,998 483,859,985 483,859,985 4394900 0.00396825
9/15/2020 484,000,000 497,470,001 481,630,005 495,989,990 495,989,990 5337000 0.00396825
9/14/2020 480,619,995 488,989,990 471,299,988 476,260,010 476,260,010 7359100 0.00396825
9/11/2020 486,489,990 493,730,011 476,809,998 482,029,999 482,029,999 5035200 0.00396825
9/10/2020 503,350,006 506,290,009 478,839,996 480,670,013 480,670,013 6240200 0.00396825
9/9/2020 519,210,022 520,000,000 492,570,007 500,190,002 500,190,002 6848100 0.00396825
9/8/2020 498,399,994 522,000,000 495,000,000 507,019,989 507,019,989 5572700 0.00396825
9/4/2020 520,179,993 527,359,985 485,980,011 516,049,988 516,049,988 8270100 0.00396825
9/3/2020 545,000,000 554,000,000 521,320,007 525,750,000 525,750,000 9071100 0.00396825
9/2/2020 553,780,029 556,500,000 537,369,995 552,840,027 552,840,027 5886900 0.00396825
9/1/2020 532,599,976 557,390,015 532,450,012 556,549,988 556,549,988 9581900 0.00396825
8/31/2020 521,159,973 531,989,990 517,580,017 529,559,998 529,559,998 4941400 0.00396825
8/28/2020 532,000,000 539,000,000 522,000,000 523,890,015 523,890,015 4417500 0.00396825
8/27/2020 537,780,029 541,000,000 521,250,000 526,270,020 526,270,020 9062900 0.00396825
8/26/2020 492,500,000 549,039,978 492,079,987 547,530,029 547,530,029 20373700 0.00396825
8/25/2020 488,190,002 492,470,001 485,089,996 490,579,987 490,579,987 5727700 0.00396825
8/24/2020 495,440,002 501,000,000 483,160,004 488,809,998 488,809,998 4762200 0.00396825
8/21/2020 496,459,991 498,130,005 490,000,000 492,309,998 492,309,998 3921300 0.00396825
8/20/2020 484,690,002 498,940,002 483,890,015 497,899,994 497,899,994 5132500 0.00396825
8/19/2020 493,929,993 494,500,000 483,500,000 484,529,999 484,529,999 3156200 0.00396825
8/18/2020 484,350,006 495,299,988 482,799,988 491,869,995 491,869,995 3505500 0.00396825
8/17/2020 484,190,002 486,239,990 479,100,006 482,350,006 482,350,006 2423500 0.00396825
8/14/2020 482,820,007 488,329,987 480,209,991 482,679,993 482,679,993 2943500 0.00396825
8/13/2020 478,399,994 484,450,012 476,450,012 481,329,987 481,329,987 3008900 0.00396825
8/12/2020 471,339,996 482,489,990 470,179,993 475,470,001 475,470,001 5441200 0.00396825
8/11/2020 479,750,000 480,920,013 466,549,988 466,929,993 466,929,993 7329200 0.00396825
8/10/2020 493,350,006 497,459,991 478,630,005 483,380,005 483,380,005 4691200 0.00396825
8/7/2020 505,450,012 508,290,009 486,679,993 494,730,011 494,730,011 5906700 0.00396825
8/6/2020 504,109,985 510,820,007 498,700,012 509,079,987 509,079,987 3725900 0.00396825
8/5/2020 508,679,993 510,100,006 501,200,012 502,109,985 502,109,985 4313500 0.00396825
8/4/2020 498,649,994 510,440,002 498,649,994 509,640,015 509,640,015 5608000 0.00396825
8/3/2020 490,859,985 503,089,996 490,230,011 498,619,995 498,619,995 5873100 0.00396825
7/31/2020 488,290,009 494,799,988 484,500,000 488,880,005 488,880,005 5924300 0.00396825
7/30/2020 480,709,991 488,350,006 477,510,010 485,799,988 485,799,988 6608600 0.00396825
7/29/2020 492,250,000 494,920,013 484,130,005 484,480,011 484,480,011 6611800 0.00396825
7/28/2020 496,019,989 497,790,009 487,760,010 488,510,010 488,510,010 5986700 0.00396825
7/27/2020 484,510,010 496,920,013 482,309,998 495,649,994 495,649,994 7863100 0.00396825
7/24/2020 468,769,989 487,170,013 467,540,009 480,450,012 480,450,012 7746200 0.00396825
7/23/2020 491,130,005 491,899,994 472,019,989 477,579,987 477,579,987 7722000 0.00396825
7/22/2020 492,190,002 497,200,012 487,200,012 489,820,007 489,820,007 6954100 0.00396825
7/21/2020 506,000,000 506,220,001 488,609,985 490,100,006 490,100,006 9127200 0.00396825
7/20/2020 489,140,015 504,500,000 484,200,012 502,410,004 502,410,004 11940300 0.00396825
7/17/2020 494,869,995 503,589,996 484,140,015 492,989,990 492,989,990 24991400 0.00396825
7/16/2020 526,479,980 535,539,978 504,359,985 527,390,015 527,390,015 24499000 0.00396825
7/15/2020 516,299,988 529,000,000 510,179,993 523,260,010 523,260,010 10066700 0.00396825
7/14/2020 517,080,017 525,500,000 490,489,990 524,880,005 524,880,005 15083300 0.00396825
7/13/2020 567,979,980 575,369,995 520,960,022 525,500,000 525,500,000 18399000 0.00396825
7/10/2020 519,729,980 555,880,005 511,279,999 548,729,980 548,729,980 21605600 0.00396825
7/9/2020 508,399,994 510,000,000 495,779,999 507,760,010 507,760,010 5840500 0.00396825
7/8/2020 498,579,987 505,100,006 493,809,998 502,779,999 502,779,999 5691700 0.00396825
7/7/2020 497,309,998 504,820,007 490,829,987 493,160,004 493,160,004 5669900 0.00396825
7/6/2020 480,769,989 499,500,000 479,799,988 493,809,998 493,809,998 7839000 0.00396825
7/2/2020 485,640,015 492,279,999 475,529,999 476,890,015 476,890,015 6351500 0.00396825
7/1/2020 454,000,000 488,230,011 454,000,000 485,640,015 485,640,015 9705900 0.00396825
6/30/2020 450,019,989 457,589,996 447,000,000 455,040,009 455,040,009 4198500 0.00396825
6/29/2020 445,230,011 447,670,013 432,140,015 447,239,990 447,239,990 4844000 0.00396825
6/26/2020 466,390,015 468,029,999 442,239,990 443,399,994 443,399,994 6804700 0.00396825
6/25/2020 458,859,985 467,010,010 454,000,000 465,910,004 465,910,004 4134500 0.00396825
6/24/2020 468,540,009 472,359,985 454,000,000 457,850,006 457,850,006 4826200 0.00396825
6/23/2020 466,500,000 474,010,010 464,500,000 466,260,010 466,260,010 5948400 0.00396825
6/22/2020 455,010,010 468,589,996 454,209,991 468,040,009 468,040,009 6272100 0.00396825
6/19/2020 449,119,995 453,970,001 445,600,006 453,720,001 453,720,001 5934500 0.00396825
6/18/2020 448,730,011 452,760,010 442,799,988 449,869,995 449,869,995 4277600 0.00396825
6/17/2020 441,820,007 450,459,991 439,220,001 447,769,989 447,769,989 6522400 0.00396825
6/16/2020 425,760,010 437,959,991 425,179,993 436,130,005 436,130,005 5507900 0.00396825
6/15/2020 421,399,994 426,489,990 415,420,013 425,500,000 425,500,000 4467900 0.00396825
6/12/2020 429,000,000 434,059,998 412,450,012 418,070,007 418,070,007 6457400 0.00396825
6/11/2020 428,200,012 445,570,007 424,160,004 425,559,998 425,559,998 7462900 0.00396825
6/10/2020 436,000,000 439,690,002 430,549,988 434,480,011 434,480,011 4896900 0.00396825
6/9/2020 421,649,994 434,730,011 420,309,998 434,049,988 434,049,988 6797000 0.00396825
6/8/2020 416,000,000 420,799,988 406,500,000 419,489,990 419,489,990 5851500 0.00396825
6/5/2020 407,290,009 420,239,990 404,250,000 419,600,006 419,600,006 5099600 0.00396825
6/4/2020 422,390,015 428,709,991 410,029,999 414,329,987 414,329,987 5410500 0.00396825
6/3/2020 426,950,012 427,100,006 418,049,988 421,970,001 421,970,001 4316000 0.00396825
6/2/2020 425,869,995 427,589,996 419,459,991 427,309,998 427,309,998 3494800 0.00396825
6/1/2020 418,829,987 426,720,001 415,980,011 425,920,013 425,920,013 3743700 0.00396825
5/29/2020 417,459,991 420,299,988 411,850,006 419,730,011 419,730,011 5270500 0.00396825
5/28/2020 417,239,990 422,369,995 411,500,000 413,440,002 413,440,002 5655100 0.00396825
5/27/2020 410,380,005 420,019,989 397,859,985 419,890,015 419,890,015 10446300 0.00396825
5/26/2020 427,769,989 428,500,000 413,140,015 414,769,989 414,769,989 7881100 0.00396825
5/22/2020 437,000,000 439,089,996 427,179,993 429,320,007 429,320,007 5422300 0.00396825
5/21/2020 448,559,998 448,959,991 430,250,000 436,250,000 436,250,000 9117300 0.00396825
5/20/2020 454,250,000 455,809,998 444,000,000 447,670,013 447,670,013 5607300 0.00396825
5/19/2020 453,399,994 458,970,001 450,470,001 451,040,009 451,040,009 4810500 0.00396825
5/18/2020 451,160,004 456,359,985 443,350,006 452,579,987 452,579,987 7780300 0.00396825
5/15/2020 440,700,012 455,000,000 437,510,010 454,190,002 454,190,002 7244000 0.00396825
5/14/2020 444,899,994 452,380,005 432,820,007 441,950,012 441,950,012 9007500 0.00396825
5/13/2020 435,690,002 447,000,000 427,269,989 438,269,989 438,269,989 7014600 0.00396825
5/12/2020 442,000,000 444,170,013 431,359,985 431,820,007 431,820,007 4598200 0.00396825
5/11/2020 436,329,987 444,890,015 435,559,998 440,519,989 440,519,989 5480300 0.00396825
5/8/2020 434,140,015 442,000,000 433,640,015 435,549,988 435,549,988 5054300 0.00396825
5/7/2020 436,890,015 438,880,005 430,660,004 436,529,999 436,529,999 5641900 0.00396825
5/6/2020 429,299,988 439,769,989 426,390,015 434,260,010 434,260,010 6660700 0.00396825
5/5/2020 427,559,998 431,000,000 421,559,998 424,679,993 424,679,993 6286300 0.00396825
5/4/2020 417,779,999 428,540,009 414,869,995 428,149,994 428,149,994 7799100 0.00396825
5/1/2020 415,100,006 427,970,001 411,730,011 415,269,989 415,269,989 8299900 0.00396825
4/30/2020 410,309,998 424,440,002 408,000,000 419,850,006 419,850,006 7939400 0.00396825
4/29/2020 399,529,999 415,859,985 393,600,006 411,890,015 411,890,015 9693100 0.00396825
4/28/2020 419,989,990 421,000,000 402,910,004 403,829,987 403,829,987 10101200 0.00396825
4/27/2020 425,000,000 429,000,000 420,839,996 421,380,005 421,380,005 6277500 0.00396825
4/24/2020 425,000,000 427,170,013 415,880,005 424,989,990 424,989,990 8670400 0.00396825
4/23/2020 419,260,010 438,410,004 419,260,010 426,700,012 426,700,012 13952300 0.00396825
4/22/2020 429,730,011 433,000,000 413,000,000 421,420,013 421,420,013 21123800 0.00396825
4/21/2020 444,769,989 447,000,000 425,600,006 433,829,987 433,829,987 23177600 0.00396825
4/20/2020 435,170,013 444,489,990 430,559,998 437,489,990 437,489,990 12655800 0.00396825
4/17/2020 431,000,000 432,000,000 414,700,012 422,959,991 422,959,991 12616300 0.00396825
4/16/2020 437,000,000 449,519,989 431,609,985 439,170,013 439,170,013 16128700 0.00396825
4/15/2020 413,000,000 434,980,011 412,250,000 426,750,000 426,750,000 13561200 0.00396825
4/14/2020 397,500,000 417,820,007 394,850,006 413,549,988 413,549,988 11581000 0.00396825
4/13/2020 371,309,998 400,510,010 367,700,012 396,720,001 396,720,001 11692900 0.00396825
4/9/2020 371,059,998 372,100,006 363,029,999 370,720,001 370,720,001 7711300 0.00396825
4/8/2020 374,010,010 378,390,015 368,309,998 371,119,995 371,119,995 6908900 0.00396825
4/7/2020 380,000,000 381,329,987 369,339,996 372,279,999 372,279,999 7046400 0.00396825
4/6/2020 365,220,001 380,290,009 361,709,991 379,959,991 379,959,991 8183900 0.00396825
4/3/2020 367,470,001 370,899,994 357,510,010 361,760,010 361,760,010 4860800 0.00396825
4/2/2020 364,079,987 370,989,990 360,059,998 370,079,987 370,079,987 4592500 0.00396825
4/1/2020 376,049,988 380,230,011 361,019,989 364,079,987 364,079,987 6672500 0.00396825
3/31/2020 367,929,993 383,010,010 366,440,002 375,500,000 375,500,000 9366500 0.00396825
3/30/2020 363,000,000 377,799,988 361,170,013 370,959,991 370,959,991 8622000 0.00396825
3/27/2020 359,089,996 368,559,998 353,000,000 357,119,995 357,119,995 7948800 0.00396825
3/26/2020 344,000,000 363,839,996 341,730,011 362,989,990 362,989,990 7229600 0.00396825
3/25/2020 361,019,989 362,000,000 339,170,013 342,390,015 342,390,015 8767200 0.00396825
3/24/2020 369,989,990 372,929,993 353,029,999 357,320,007 357,320,007 11638700 0.00396825
3/23/2020 347,890,015 366,109,985 340,880,005 360,269,989 360,269,989 13449400 0.00396825
3/20/2020 342,309,998 350,489,990 332,000,000 332,829,987 332,829,987 10853800 0.00396825
3/19/2020 324,329,987 348,510,010 316,820,007 332,029,999 332,029,999 10616000 0.00396825
3/18/2020 302,399,994 331,579,987 300,000,000 315,470,001 315,470,001 12593600 0.00396825
3/17/2020 306,190,002 322,899,994 290,250,000 319,750,000 319,750,000 10013900 0.00396825
3/16/2020 306,630,005 334,350,006 294,750,000 298,839,996 298,839,996 10559900 0.00396825
3/13/2020 330,510,010 336,420,013 307,390,015 336,299,988 336,299,988 9458200 0.00396825
3/12/2020 326,500,000 335,720,001 307,320,007 315,250,000 315,250,000 12071600 0.00396825
3/11/2020 358,920,013 362,980,011 344,790,009 349,920,013 349,920,013 6036000 0.00396825
3/10/2020 356,429,993 364,540,009 347,850,006 364,130,005 364,130,005 7604400 0.00396825
3/9/2020 343,859,985 357,470,001 341,720,001 346,489,990 346,489,990 7405500 0.00396825
3/6/2020 367,700,012 371,309,998 356,850,006 368,970,001 368,970,001 8147200 0.00396825
3/5/2020 381,000,000 391,399,994 368,640,015 372,779,999 372,779,999 8747000 0.00396825
3/4/2020 377,769,989 384,010,010 370,510,010 383,790,009 383,790,009 5487300 0.00396825
3/3/2020 381,029,999 393,519,989 367,399,994 368,769,989 368,769,989 8364600 0.00396825
3/2/2020 373,109,985 381,359,985 364,500,000 381,049,988 381,049,988 6997900 0.00396825
2/28/2020 364,209,991 376,769,989 356,799,988 369,029,999 369,029,999 11178600 0.00396825
2/27/2020 371,459,991 391,559,998 370,600,006 371,709,991 371,709,991 10967700 0.00396825
2/26/2020 366,309,998 382,000,000 365,000,000 379,239,990 379,239,990 8934100 0.00396825
2/25/2020 372,000,000 375,649,994 357,720,001 360,089,996 360,089,996 6481200 0.00396825
2/24/2020 364,760,010 372,820,007 361,000,000 368,700,012 368,700,012 6936400 0.00396825
2/21/2020 385,329,987 387,320,007 377,899,994 380,070,007 380,070,007 3930100 0.00396825
2/20/2020 386,559,998 389,700,012 376,679,993 386,000,000 386,000,000 4079400 0.00396825
2/19/2020 388,119,995 392,950,012 384,899,994 386,190,002 386,190,002 4896400 0.00396825
 2/18/2020 379,299,988 389,540,009 379,190,002 387,779,999 387,779,999 5173900 0.00396825
2/14/2020 381,470,001 385,149,994 379,429,993 380,399,994 380,399,994 3736300 0.00396825
2/13/2020 376,959,991 385,369,995 376,510,010 381,399,994 381,399,994 4485400 0.00396825
2/12/2020 377,179,993 380,619,995 375,880,005 380,010,010 380,010,010 4624800 0.00396825
2/11/2020 373,750,000 378,109,985 369,720,001 373,690,002 373,690,002 4772900 0.00396825
2/10/2020 365,000,000 374,799,988 362,519,989 371,070,007 371,070,007 5294100 0.00396825
2/7/2020 365,040,009 371,799,988 363,570,007 366,769,989 366,769,989 4385200 0.00396825
2/6/2020 369,600,006 371,549,988 362,510,010 366,950,012 366,950,012 3920400 0.00396825
2/5/2020 375,130,005 375,250,000 362,299,988 369,670,013 369,670,013 6437000 0.00396825
2/4/2020 361,000,000 369,570,007 356,100,006 369,010,010 369,010,010 7161500 0.00396825
2/3/2020 347,239,990 359,630,005 346,279,999 358,000,000 358,000,000 6674900 0.00396825
1/31/2020 347,390,015 347,390,015 340,980,011 345,089,996 345,089,996 5230000 0.00396825
1/30/2020 341,100,006 348,200,012 339,250,000 347,739,990 347,739,990 5328100 0.00396825
1/29/2020 349,000,000 349,399,994 338,549,988 343,160,004 343,160,004 7643500 0.00396825
1/28/2020 345,880,005 352,399,994 342,779,999 348,519,989 348,519,989 6821600 0.00396825
1/27/2020 345,950,012 351,899,994 341,019,989 342,880,005 342,880,005 7709500 0.00396825
1/24/2020 348,459,991 359,850,006 345,880,005 353,160,004 353,160,004 17939700 0.00396825
1/23/2020 326,040,009 349,880,005 325,010,010 349,600,006 349,600,006 18200300 0.00396825
1/22/2020 332,549,988 336,299,988 323,600,006 326,000,000 326,000,000 21730000 0.00396825
1/21/2020 340,000,000 341,000,000 332,589,996 338,109,985 338,109,985 14350300 0.00396825
1/17/2020 341,000,000 341,570,007 337,380,005 339,670,013 339,670,013 6066500 0.00396825
1/16/2020 343,500,000 343,559,998 335,850,006 338,619,995 338,619,995 5016000 0.00396825
1/15/2020 338,679,993 343,170,013 336,600,006 339,070,007 339,070,007 5158000 0.00396825
1/14/2020 344,399,994 345,380,005 335,519,989 338,690,002 338,690,002 7199400 0.00396825
1/13/2020 331,799,988 340,850,006 331,510,010 338,920,013 338,920,013 6290000 0.00396825
1/10/2020 337,130,005 338,500,000 327,269,989 329,049,988 329,049,988 4718300 0.00396825
1/9/2020 342,000,000 343,420,013 334,609,985 335,660,004 335,660,004 4709300 0.00396825
1/8/2020 331,489,990 342,700,012 331,049,988 339,260,010 339,260,010 7104500 0.00396825
1/7/2020 336,470,001 336,700,012 330,299,988 330,750,000 330,750,000 4703200 0.00396825
1/6/2020 323,119,995 336,359,985 321,200,012 335,829,987 335,829,987 5663100 0.00396825
1/3/2020 326,779,999 329,859,985 325,529,999 325,899,994 325,899,994 3806900 0.00396825
1/2/2020 326,100,006 329,980,011 324,779,999 329,809,998 329,809,998 4485800 0.00396825
12/31/2019 322,000,000 324,920,013 321,089,996 323,570,007 323,570,007 3713300 0.00396825
12/30/2019 329,079,987 329,190,002 322,859,985 323,309,998 323,309,998 4311500 0.00396825
12/27/2019 332,959,991 333,820,007 326,010,010 329,089,996 329,089,996 5036100 0.00396825
12/26/2019 334,600,006 336,459,991 332,010,010 332,630,005 332,630,005 3589900 0.00396825
12/24/2019 334,010,010 335,700,012 331,600,006 333,200,012 333,200,012 2019300 0.00396825
12/23/2019 337,760,010 337,950,012 331,019,989 333,100,006 333,100,006 5765300 0.00396825
12/20/2019 335,000,000 338,000,000 330,600,006 336,899,994 336,899,994 9914900 0.00396825
12/19/2019 324,500,000 332,829,987 324,179,993 332,220,001 332,220,001 9822300 0.00396825
12/18/2019 316,260,010 325,359,985 315,600,006 320,799,988 320,799,988 11207400 0.00396825
12/17/2019 307,359,985 316,799,988 306,600,006 315,480,011 315,480,011 10427100 0.00396825
12/16/2019 300,850,006 305,709,991 298,630,005 304,209,991 304,209,991 4658900 0.00396825
12/13/2019 298,500,000 301,799,988 297,250,000 298,500,000 298,500,000 3879700 0.00396825
12/12/2019 295,670,013 299,170,013 295,059,998 298,440,002 298,440,002 4766600 0.00396825
12/11/2019 294,489,990 299,429,993 294,200,012 298,929,993 298,929,993 5589800 0.00396825
12/10/2019 296,119,995 298,940,002 292,019,989 293,119,995 293,119,995 10476100 0.00396825
12/9/2019 307,350,006 311,489,990 302,440,002 302,500,000 302,500,000 5748400 0.00396825
12/6/2019 304,700,012 307,850,006 302,600,006 307,350,006 307,350,006 4457800 0.00396825
12/5/2019 305,269,989 306,480,011 298,809,998 302,859,985 302,859,985 4615500 0.00396825
12/4/2019 308,429,993 308,429,993 303,269,989 304,320,007 304,320,007 3512100 0.00396825
12/3/2019 302,220,001 307,359,985 301,880,005 306,160,004 306,160,004 4992800 0.00396825
12/2/2019 314,390,015 314,390,015 303,750,000 309,989,990 309,989,990 6218800 0.00396825
11/29/2019 315,779,999 316,619,995 313,339,996 314,660,004 314,660,004 2411700 0.00396825
11/27/2019 313,929,993 316,820,007 312,750,000 315,929,993 315,929,993 4096900 0.00396825
11/26/2019 315,000,000 316,500,000 311,690,002 312,489,990 312,489,990 5321000 0.00396825
11/25/2019 308,829,987 315,730,011 305,250,000 315,549,988 315,549,988 7873900 0.00396825
11/22/2019 309,100,006 311,399,994 304,410,004 310,480,011 310,480,011 5970100 0.00396825
11/21/2019 306,000,000 312,690,002 304,260,010 311,690,002 311,690,002 7488400 0.00396825
11/20/2019 301,010,010 308,250,000 301,000,000 305,160,004 305,160,004 5111800 0.00396825
11/19/2019 304,010,010 305,670,013 298,519,989 302,600,006 302,600,006 5918000 0.00396825
11/18/2019 296,000,000 304,989,990 293,279,999 302,570,007 302,570,007 8616600 0.00396825
11/15/2019 290,589,996 295,820,007 287,570,007 295,029,999 295,029,999 6333800 0.00396825
11/14/2019 283,250,000 290,630,005 283,220,001 289,619,995 289,619,995 6529000 0.00396825
11/13/2019 291,029,999 293,410,004 281,140,015 283,109,985 283,109,985 9158900 0.00396825
11/12/2019 295,320,007 295,350,006 288,700,012 292,010,010 292,010,010 5772800 0.00396825
11/11/2019 289,160,004 296,359,985 288,500,000 294,179,993 294,179,993 3944300 0.00396825
11/8/2019 288,730,011 293,989,990 287,510,010 291,570,007 291,570,007 4509000 0.00396825
11/7/2019 290,700,012 298,190,002 288,269,989 289,570,007 289,570,007 5928500 0.00396825
11/6/2019 288,190,002 290,559,998 285,839,996 288,589,996 288,589,996 3438300 0.00396825
11/5/2019 289,989,990 291,190,002 286,309,998 288,029,999 288,029,999 4062400 0.00396825
11/4/2019 288,000,000 295,390,015 287,160,004 292,859,985 292,859,985 5566200 0.00396825
11/1/2019 288,700,012 289,119,995 283,019,989 286,809,998 286,809,998 5594300 0.00396825
10/31/2019 291,000,000 291,450,012 284,779,999 287,410,004 287,410,004 5090000 0.00396825

conclusiones
la rentabilidad de las dos portafolios las mas conveniente seria Netflix
-0.05646457
0.03695706
-0.00550182
0.00141325
-8.1939E-05
0.00628565
-0.00781102
-0.06922081
-0.00998641
-0.00013189
-0.02057428
0.00090496
-0.0228122
0.02645381
0.00068589
0.01438542
-0.00536789
0.05691181
-0.02838765
0.03496606
-0.04634985
0.05495672
0.01327306
0.00576789
0.01609093
0.02071535
0.00524851
-0.04185929
0.00783832
0.03700318
-0.00051047
-0.02823125
-0.02445615
0.04142691
-0.01197019
0.00282935
-0.03902515
-0.01347084
-0.0174983
-0.01844986
-0.04900157
-0.006666
0.05096682
 0.01082285
-0.0045224
-0.03882894
0.11608717
0.00362102
-0.00710934
-0.01122715
0.02759374
-0.01492263
0.01973668
-0.00068366
0.00280474
0.01232462
0.0182897
-0.03403122
-0.02294182
-0.02818806
0.01388142
-0.01477519
0.02210104
0.01992307
0.00634009
0.00272452
-0.00824957
-0.01440529
0.03163697
0.00600952
-0.02498881
-0.00057131
-0.0245019
0.01910792
-0.06522692
0.00789284
-0.00308641
-0.00117982
-0.04233408
0.08068767
0.00990495
0.01950684
-0.00131628
0.03547984
-0.01801746
0.06724685
0.01744034
0.00866034
-0.04831407
0.01760401
-0.01803715
-0.00380309
0.03156133
0.00855804
0.00468992
0.02668925
0.02498239
0.01777213
-0.01760032
-0.02053032
0.00099072
0.03470881
-0.00026219
0.01271938
-0.01810559
-0.01249678
0.00326349
0.01474758
0.01521384
-0.0153612
0.01234425
-0.03389085
-0.01588537
-0.02550989
-0.00747161
-0.00340266
-0.00354481
0.02769542
0.0083967
0.01493674
-0.01974935
0.01141086
-0.002245
0.00522726
0.0225582
-0.00810464
0.03101598
-0.0109087
0.01932553
0.01995896
-0.04164891
-0.00849428
-0.00400755
 0.01252907
-0.02860562
-0.00836591
0.03435313
-0.03691058
0.02910372
0.03191878
0.04242283
0.07013379
-0.0010778
-0.00311594
-0.02021263
0.05030954
-0.02248156
0.0164799
-0.03041282
0.01223854
0.03875447
-0.01617123
0.06016523
-0.04178325
-0.00818825
0.0824445
0.00240938
0.0524931
-0.01338545
0.06997057
-0.11138862
0.06677236
-0.09907982
-0.0390245
0.0509106
-0.06092639
-0.0102205
-0.02868759
0.04073005
-0.03222674
0.03257185
-0.0072099
-0.0198555
0.05318113
-0.02335236
-0.02991553
-0.01536268
-0.00049199
-0.00410026
0.01940064
-0.00262192
0.00365776
0.01691244
0.00706065
0.01172402
-0.00049059
-0.00735792
0.00178858
0.03075422
0.03741054
-0.00762062
0.0133465
-0.01537928
0.01644886
-0.02910862
0.01018306
0.07239266
-0.0358167
-0.00459278
0.00310087
-0.00132719
0.00112198
-0.00067866
0.02999552
-0.01969259
-0.01061135
0.02572943
-0.01512666
0.03046945
-0.01185532
0.01928483
0.00080421
-0.01756358
-0.01064248
-0.00171071
0.00030023
-0.01127928
0.01408703
0.03559855
0.01686312
0.03704684
0.01912895
0.00020104
 -0.00163915
0.01982123
-0.03100828
-0.01578007
0.0148254
-0.00479765
-0.00600992
-0.01235519
-0.01484146
-0.00401984
0.01100836
-0.00969735
0.01632948
-0.00388203
0.0213986
0.00846001
9.91473E-05
0.02555675
0.01867966
0.02299463
-0.03047849
-0.00737638
0.00895149
0.00690679
0.00339586
0.00194423
-0.01649248
0.02109406
-0.00208763
0.241%

nte seria Netflix