Date Open High Low Close Adj Close Day on Day Change in Stock Price

4/2/2018 291.94 292.87 275.05 280.29 280.29

4/3/2018 285.45 291.25 278.01 283.67 283.67 0.0121
4/4/2018 273.63 290.31 271.22 288.94 288.94 0.0186
4/5/2018 293.15 299.16 289.11 293.97 293.97 0.0174
4/6/2018 289.1 298.85 285.65 288.85 288.85 -0.0174
4/9/2018 291.77 299.55 289.12 289.93 289.93 0.0037
4/10/2018 297.68 298.95 291.69 298.07 298.07 0.0281
4/11/2018 302.88 311.64 301.82 303.67 303.67 0.0188
4/12/2018 309.72 311.13 306.75 309.25 309.25 0.0184
4/13/2018 317.29 317.49 308.23 311.65 311.65 0.0078
4/16/2018 315.99 316.1 304 307.78 307.78 -0.0124
4/17/2018 329.66 338.62 323.77 336.06 336.06 0.0919
4/18/2018 336.3 338.82 331.1 334.52 334.52 -0.0046
4/19/2018 332.88 335.31 326.77 332.7 332.7 -0.0054
4/20/2018 332.22 336.51 326 327.77 327.77 -0.0148
4/23/2018 329.15 331.22 317.08 318.69 318.69 -0.0277
4/24/2018 319.22 320.25 302.31 307.02 307.02 -0.0366
4/25/2018 306.37 309.98 292.62 305.76 305.76 -0.0041
4/26/2018 310 316.63 305.58 313.98 313.98 0.0269
4/27/2018 316.25 317.45 306.5 311.76 311.76 -0.0071
4/30/2018 311.07 317.88 310.12 312.46 312.46 0.0022
5/1/2018 310.36 313.48 306.69 313.3 313.3 0.0027
5/2/2018 311.65 317.1 310.4 313.36 313.36 0.0002
5/3/2018 312.59 312.59 305.73 311.69 311.69 -0.0053
5/4/2018 308.71 320.98 307.67 320.09 320.09 0.0269
5/7/2018 321.99 329.02 319.34 326.26 326.26 0.0193
5/8/2018 325.9 327.35 323.05 326.89 326.89 0.0019
5/9/2018 328.79 331.95 327.51 330.3 330.3 0.0104
5/10/2018 331.5 332.06 327.34 329.6 329.6 -0.0021
5/11/2018 329.65 331.26 324.87 326.46 326.46 -0.0095
5/14/2018 327.25 330.5 327.04 328.53 328.53 0.0063
5/15/2018 325.94 326.94 322.43 326.13 326.13 -0.0073
5/16/2018 326.28 329.72 325.14 328.19 328.19 0.0063
5/17/2018 327.53 330.45 323.17 325.22 325.22 -0.0090
5/18/2018 324.9 326.42 322.8 324.18 324.18 -0.0032
5/21/2018 327.11 331.88 325.45 331.82 331.82 0.0236
5/22/2018 334.05 336.63 331.15 331.62 331.62 -0.0006
5/23/2018 329.04 345 328.09 344.72 344.72 0.0395
5/24/2018 344.34 354 341.12 349.29 349.29 0.0133
5/25/2018 349.9 354.36 348.83 351.29 351.29 0.0057
5/29/2018 351.5 356.1 346.71 349.73 349.73 -0.0044
5/30/2018 352.37 354 349.26 353.54 353.54 0.0109
5/31/2018 353.8 355.53 350.21 351.6 351.6 -0.0055
6/1/2018 353.88 359.99 352.82 359.93 359.93 0.0237
6/4/2018 362.68 363 355.51 361.81 361.81 0.0052
6/5/2018 363.32 369.83 361.41 365.8 365.8 0.0110
 6/6/2018 367.78 369.68 363.33 367.45 367.45 0.0045
6/7/2018 368.54 368.7 357.8 361.4 361.4 -0.0165
6/8/2018 358.06 362.39 356.25 360.57 360.57 -0.0023
6/11/2018 361.88 365.67 360.91 361.45 361.45 0.0024
6/12/2018 363.6 365.98 362 363.83 363.83 0.0066
6/13/2018 367.53 384.25 364.11 379.93 379.93 0.0443
6/14/2018 384.27 395.03 383.25 392.87 392.87 0.0341
6/15/2018 390.71 398.86 387.51 391.98 391.98 -0.0023
6/18/2018 387.72 393.16 386.5 390.4 390.4 -0.0040
6/19/2018 389.5 405.29 388.5 404.98 404.98 0.0373
6/20/2018 415.15 419.47 409.6 416.76 416.76 0.0291
6/21/2018 421.38 423.21 406.37 415.44 415.44 -0.0032
6/22/2018 419.98 420.5 409.65 411.09 411.09 -0.0105
6/25/2018 404.69 405.99 378.75 384.48 384.48 -0.0647
6/26/2018 393.28 404.78 389.05 399.39 399.39 0.0388
6/27/2018 407.56 411.59 390 390.39 390.39 -0.0225
6/28/2018 395 396.9 387.1 395.42 395.42 0.0129
6/29/2018 399.19 401.33 390.55 391.43 391.43 -0.0101
7/2/2018 385.45 398.38 380 398.18 398.18 0.0172
7/3/2018 399.49 399.98 389.5 390.52 390.52 -0.0192
7/5/2018 393.8 399.24 390.86 398.39 398.39 0.0202
7/6/2018 397.45 408.65 395.52 408.25 408.25 0.0247
7/9/2018 415.95 419.12 411.1 418.97 418.97 0.0263
7/10/2018 417.24 419.44 413.08 415.63 415.63 -0.0080
7/11/2018 411.34 419.77 410.6 418.65 418.65 0.0073
7/12/2018 415.16 416.79 407.8 413.5 413.5 -0.0123
7/13/2018 409.19 410 395.08 395.8 395.8 -0.0428
7/16/2018 398.98 403.36 391.75 400.48 400.48 0.0118
7/17/2018 346.95 385 344 379.48 379.48 -0.0524
7/18/2018 381.24 383.13 372.36 375.13 375.13 -0.0115
7/19/2018 371.06 375.75 363 364.23 364.23 -0.0291
7/20/2018 364.92 370.5 360.14 361.05 361.05 -0.0087
7/23/2018 359.15 363.9 353.6 362.66 362.66 0.0045
7/24/2018 366.94 367.4 354.56 357.32 357.32 -0.0147
7/25/2018 357.57 363.28 355.65 362.87 362.87 0.0155
7/26/2018 358.19 365.54 356.63 363.09 363.09 0.0006
7/27/2018 366.85 367 351.65 355.21 355.21 -0.0217
7/30/2018 351.93 352.03 334.02 334.96 334.96 -0.0570
7/31/2018 331.51 342.5 328 337.45 337.45 0.0074
8/1/2018 335.87 344.41 334.02 338.38 338.38 0.0028
8/2/2018 337.23 345 334.71 344.5 344.5 0.0181
8/3/2018 347.75 347.86 338.48 343.09 343.09 -0.0041
8/6/2018 342.87 351.98 341.74 350.92 350.92 0.0228
8/7/2018 353.23 357.31 349.01 351.83 351.83 0.0026
8/8/2018 352.21 352.29 346.61 347.61 347.61 -0.0120
8/9/2018 347.96 352.44 345.82 349.36 349.36 0.0050
8/10/2018 346.91 349.1 344.42 345.87 345.87 -0.0100
 8/13/2018 339.89 347.19 339.07 341.31 341.31 -0.0132
8/14/2018 342.09 342.41 336.25 337.49 337.49 -0.0112
8/15/2018 334.03 335.5 321 326.4 326.4 -0.0329
8/16/2018 329.9 331.17 321.21 322.44 322.44 -0.0121
8/17/2018 319.01 324.37 312.96 316.78 316.78 -0.0176
8/20/2018 314.64 331.6 310.93 327.73 327.73 0.0346
8/21/2018 331 341.5 329.7 338.02 338.02 0.0314
8/22/2018 338.49 346.21 337.41 344.44 344.44 0.0190
8/23/2018 348.11 350.08 337.65 339.17 339.17 -0.0153
8/24/2018 346 359.15 344.54 358.82 358.82 0.0579
8/27/2018 367.15 374.49 360 364.58 364.58 0.0161
8/28/2018 367.23 369.99 360.38 368.49 368.49 0.0107
8/29/2018 367.2 369.86 362.91 368.04 368.04 -0.0012
8/30/2018 365 376.81 363.54 370.98 370.98 0.0080
8/31/2018 370.66 376 367.08 367.68 367.68 -0.0089
9/4/2018 366.47 368.88 361.26 363.6 363.6 -0.0111
9/5/2018 360 363.39 335.83 341.18 341.18 -0.0617
9/6/2018 347.44 356 341.99 346.46 346.46 0.0155
9/7/2018 342.2 355.75 341.25 348.68 348.68 0.0064
9/10/2018 352.27 352.5 343.08 348.41 348.41 -0.0008
9/11/2018 344.67 356.15 343.9 355.93 355.93 0.0216
9/12/2018 359.08 370.43 356.24 369.95 369.95 0.0394
9/13/2018 371.91 374.09 366.84 368.15 368.15 -0.0049
9/14/2018 368.55 371.09 363.46 364.56 364.56 -0.0098
9/17/2018 364.22 367.33 349.57 350.35 350.35 -0.0390
9/18/2018 353.67 368.15 351.56 367.65 367.65 0.0494
9/19/2018 373.95 377.61 359.17 366.96 366.96 -0.0019
9/20/2018 370.26 370.26 363.17 365.36 365.36 -0.0044
9/21/2018 366.59 372.22 360.74 361.19 361.19 -0.0114
9/24/2018 359 373.64 354.33 369.61 369.61 0.0233
9/25/2018 370.23 371.34 364.49 369.43 369.43 -0.0005
9/26/2018 373.59 382 370.88 377.88 377.88 0.0229
9/27/2018 379.87 383.2 376 380.71 380.71 0.0075
9/28/2018 379.24 380.8 373.73 374.13 374.13 -0.0173
10/1/2018 375.85 386.11 375.59 381.43 381.43 0.0195
10/2/2018 384.38 386.8 373.83 377.14 377.14 -0.0112
10/3/2018 378.53 380.93 374.88 377.05 377.05 -0.0002
10/4/2018 375.88 375.92 360.4 363.65 363.65 -0.0355
10/5/2018 359.77 363.5 343 351.35 351.35 -0.0338
10/8/2018 345.18 352.95 338.11 349.1 349.1 -0.0064
10/9/2018 348.48 358.72 347.09 355.71 355.71 0.0189
10/10/2018 353.52 355.15 325.39 325.89 325.89 -0.0838
10/11/2018 324.94 334.2 315.81 321.1 321.1 -0.0147
10/12/2018 339.57 341.3 328.9 339.56 339.56 0.0575
10/15/2018 337.63 339.21 326.93 333.13 333.13 -0.0189
10/16/2018 337.24 347.95 330.56 346.4 346.4 0.0398
10/17/2018 378.33 380 356.5 364.7 364.7 0.0528
10/18/2018 360.67 362.2 346.05 346.71 346.71 -0.0493
10/19/2018 351 355.8 332.2 332.67 332.67 -0.0405
10/22/2018 333.1 335.8 320.34 329.54 329.54 -0.0094
10/23/2018 318 336.58 316.77 333.16 333.16 0.0110
10/24/2018 332.28 333 300.73 301.83 301.83 -0.0940
10/25/2018 307.12 319.94 305.25 312.87 312.87 0.0366
10/26/2018 300.51 313.99 292.3 299.83 299.83 -0.0417
10/29/2018 305.26 307.89 275.4 284.84 284.84 -0.0500
10/30/2018 275.57 290.52 271.21 285.81 285.81 0.0034
10/31/2018 297.77 311.5 295.05 301.78 301.78 0.0559
11/1/2018 304.59 318.45 296.67 317.38 317.38 0.0517
11/2/2018 318 321.88 308.33 309.1 309.1 -0.0261
11/5/2018 311.1 317.53 303.74 315.44 315.44 0.0205
11/6/2018 314.76 320.22 305.3 310.84 310.84 -0.0146
11/7/2018 312.9 328.56 311 327.5 327.5 0.0536
11/8/2018 328 332.05 316.61 317.92 317.92 -0.0293
11/9/2018 311.07 312.98 298.01 303.47 303.47 -0.0455
11/12/2018 300 302.49 290.63 294.07 294.07 -0.0310
11/13/2018 295 303.55 289.1 294.4 294.4 0.0011
11/14/2018 300.4 301.84 278.3 286.73 286.73 -0.0261
11/15/2018 285.51 292.5 282.16 290.06 290.06 0.0116
11/16/2018 287.14 291.72 281 286.21 286.21 -0.0133
11/19/2018 283.79 285.09 269.15 270.6 270.6 -0.0545
11/20/2018 254.63 276.34 250 266.98 266.98 -0.0134
11/21/2018 274.42 275.34 261.51 262.13 262.13 -0.0182
11/23/2018 260.11 265.5 256.84 258.82 258.82 -0.0126
11/26/2018 260.55 266.25 253.8 261.43 261.43 0.0101
11/27/2018 259.24 269.08 256.14 266.63 266.63 0.0199
11/28/2018 271.98 284 263.34 282.65 282.65 0.0601
11/29/2018 282.32 290.49 275.5 288.75 288.75 0.0216
11/30/2018 288 290.81 283.06 286.13 286.13 -0.0091
12/3/2018 293.19 298.72 284.58 290.3 290.3 0.0146
12/4/2018 288.13 295.74 274.72 275.33 275.33 -0.0516
12/6/2018 268.33 283.22 267.14 282.88 282.88 0.0274
12/7/2018 282.48 284.21 263.38 265.14 265.14 -0.0627
12/10/2018 264.19 271.18 260.61 269.7 269.7 0.0172
12/11/2018 274.08 274.5 262.76 265.32 265.32 -0.0162
12/12/2018 267.66 281.77 266.48 274.88 274.88 0.0360
12/13/2018 277.64 279.32 271.85 276.02 276.02 0.0041
12/14/2018 271.81 277.67 265 266.84 266.84 -0.0333
12/17/2018 266.51 272.98 261.08 262.8 262.8 -0.0151
12/18/2018 263.3 275.75 263.29 270.94 270.94 0.0310
12/19/2018 269.96 280.87 263.77 266.77 266.77 -0.0154
12/20/2018 264.64 269.9 251.88 260.58 260.58 -0.0232
12/21/2018 263.83 264.5 241.29 246.39 246.39 -0.0545
12/24/2018 242 250.65 233.68 233.88 233.88 -0.0508
12/26/2018 233.92 254.5 231.23 253.67 253.67 0.0846
12/27/2018 250.11 255.59 240.1 255.57 255.57 0.0075
12/28/2018 257.94 261.91 249.8 256.08 256.08 0.0020
12/31/2018 260.16 270.1 260 267.66 267.66 0.0452
1/2/2019 259.28 269.75 256.58 267.66 267.66 0.0000
1/3/2019 270.2 275.79 264.43 271.2 271.2 0.0132
1/4/2019 281.88 297.8 278.54 297.57 297.57 0.0972
1/7/2019 302.1 316.8 301.65 315.34 315.34 0.0597
1/8/2019 319.98 320.59 308.01 320.27 320.27 0.0156
1/9/2019 317.71 323.35 313.5 319.96 319.96 -0.0010
1/10/2019 314.57 325.37 312.5 324.66 324.66 0.0147
1/11/2019 330.96 341.09 328.52 337.59 337.59 0.0398
1/14/2019 334.24 335.48 329.13 332.94 332.94 -0.0138
1/15/2019 349.6 357.22 347 354.64 354.64 0.0652
1/16/2019 354 358.85 348.11 351.39 351.39 -0.0092
1/17/2019 349.5 355.79 346.41 353.19 353.19 0.0051
1/18/2019 351.97 353 336.73 339.1 339.1 -0.0399
1/22/2019 334.89 336.88 321.03 325.16 325.16 -0.0411
1/23/2019 328.25 331.75 318.6 321.99 321.99 -0.0097
1/24/2019 320.6 331.8 319 326.67 326.67 0.0145
1/25/2019 328.72 340 328.51 338.05 338.05 0.0348
1/28/2019 334.7 336.3 328.88 335.66 335.66 -0.0071
1/29/2019 335.87 338.22 328.15 328.9 328.9 -0.0201
1/30/2019 332.75 341.78 330.8 340.66 340.66 0.0358
1/31/2019 339.68 345.99 338.09 339.5 339.5 -0.0034
2/1/2019 337.18 346.84 336.5 339.85 339.85 0.0010
2/4/2019 342.6 352 341.3 351.34 351.34 0.0338
2/5/2019 353.2 360 352.9 355.81 355.81 0.0127
2/6/2019 357 357.04 347.19 352.19 352.19 -0.0102
2/7/2019 347.9 348.75 339.02 344.71 344.71 -0.0212
2/8/2019 338 348 338 347.57 347.57 0.0083
2/11/2019 350 352.87 344.81 345.73 345.73 -0.0053
2/12/2019 348.09 360 346.52 359.97 359.97 0.0412
2/13/2019 357.3 359.6 350.28 351.77 351.77 -0.0228
2/14/2019 351.75 360.45 348.33 359.07 359.07 0.0208
2/15/2019 358.47 364.4 355.5 356.87 356.87 -0.0061
2/19/2019 355.8 365 355.32 361.92 361.92 0.0142
2/20/2019 364.85 366.71 356.7 359.91 359.91 -0.0056
2/21/2019 360.03 362.85 353.88 356.97 356.97 -0.0082
2/22/2019 360.34 366.13 360.05 363.02 363.02 0.0169
2/25/2019 367.01 371.49 363.79 363.91 363.91 0.0025
2/26/2019 362.98 365.7 359.33 364.97 364.97 0.0029
2/27/2019 363.5 368.03 359.8 362.87 362.87 -0.0058
2/28/2019 362.47 366.39 357.71 358.1 358.1 -0.0131
3/1/2019 362.26 362.87 354.69 357.32 357.32 -0.0022
3/4/2019 359.72 362.25 348.04 351.04 351.04 -0.0176
3/5/2019 351.46 356.17 348.25 354.3 354.3 0.0093
3/6/2019 353.6 359.88 351.7 359.61 359.61 0.0150
 3/7/2019 360.16 362.86 350.5 352.6 352.6 -0.0195
3/8/2019 345.75 349.92 342.47 349.6 349.6 -0.0085
3/11/2019 352 358.98 350.03 358.86 358.86 0.0265
3/12/2019 359.37 360.13 353.8 356.27 356.27 -0.0072
3/13/2019 355.81 362.48 352.77 361.21 361.21 0.0139
3/14/2019 360.5 363.84 358.1 358.82 358.82 -0.0066
3/15/2019 361.02 364 358.89 361.46 361.46 0.0074
3/18/2019 362.47 370.97 361.86 363.44 363.44 0.0055
3/19/2019 366.4 366.96 356.8 358.78 358.78 -0.0128
3/20/2019 358.91 375.9 357.01 375.22 375.22 0.0458
3/21/2019 374 379 370.61 377.87 377.87 0.0071
3/22/2019 375.95 376.43 360.04 361.01 361.01 -0.0446
3/25/2019 359 367.04 357.44 366.23 366.23 0.0145
3/26/2019 367.87 368.38 358.02 359.97 359.97 -0.0171
3/27/2019 361 362.47 350.37 353.37 353.37 -0.0183
3/28/2019 354.49 355.94 349.2 354.61 354.61 0.0035
3/29/2019 357.16 358.25 353.71 356.56 356.56 0.0055
4/1/2019 359 368.33 358.51 366.96 366.96 0.0292
4/2/2019 366.25 368.42 362.22 367.72 367.72 0.0021
4/3/2019 369.26 373.41 366.19 369.75 369.75 0.0055
4/4/2019 370.07 372.05 362.4 367.88 367.88 -0.0051
4/5/2019 369 369.8 364.66 365.49 365.49 -0.0065
4/8/2019 365.11 365.94 359.93 361.41 361.41 -0.0112
4/9/2019 360.54 366.74 359 364.71 364.71 0.0091
4/10/2019 365.79 368.85 362.25 363.92 363.92 -0.0022
4/11/2019 365 370.12 360.81 367.65 367.65 0.0102
4/12/2019 360.69 361.75 349.36 351.14 351.14 -0.0449
4/15/2019 350.71 352.21 342.27 348.87 348.87 -0.0065
4/16/2019 355 364.48 352.72 359.46 359.46 0.0304
4/17/2019 365.05 368.76 350.6 354.74 354.74 -0.0131
4/18/2019 355 360.41 351.64 360.35 360.35 0.0158
4/22/2019 359.7 377.69 359 377.34 377.34 0.0471
4/23/2019 375.45 384.8 374.71 381.89 381.89 0.0121
4/24/2019 381.07 381.9 373.27 374.23 374.23 -0.0201
4/25/2019 374.49 374.76 365.7 368.33 368.33 -0.0158
4/26/2019 368.35 375.14 366.24 374.85 374.85 0.0177
4/29/2019 373.68 374.58 369.12 371.83 371.83 -0.0081
4/30/2019 369.56 374.5 368.35 370.54 370.54 -0.0035
5/1/2019 374 385.99 373.17 378.81 378.81 0.0223
5/2/2019 378 383.5 374.51 379.06 379.06 0.0007
5/3/2019 381.53 385.03 378.27 385.03 385.03 0.0157
5/6/2019 377.69 381.35 376 378.67 378.67 -0.0165
5/7/2019 377 379.91 365.81 370.46 370.46 -0.0217
5/8/2019 367.92 369 361.36 364.37 364.37 -0.0164
5/9/2019 360.9 364.2 352.75 362.75 362.75 -0.0044
5/10/2019 361.62 365.26 353.06 361.04 361.04 -0.0047
5/13/2019 352.29 354.26 343.1 345.26 345.26 -0.0437
5/14/2019 348.71 349.95 342.5 345.61 345.61 0.0010
5/15/2019 343.34 356.5 341.39 354.99 354.99 0.0271
5/16/2019 356.37 364 353.94 359.31 359.31 0.0122
5/17/2019 356.39 359.62 353.79 354.45 354.45 -0.0135
5/20/2019 351.23 352.42 345.4 348.11 348.11 -0.0179
5/21/2019 350.95 356.43 349.93 354.27 354.27 0.0177
5/22/2019 358.01 370.46 357.3 359.73 359.73 0.0154
5/23/2019 355.5 357.42 347.7 352.21 352.21 -0.0209
5/24/2019 355.41 359.44 353.79 354.39 354.39 0.0062
5/28/2019 354.39 361.2 353.65 355.06 355.06 0.0019
5/29/2019 353.6 353.85 345.9 349.19 349.19 -0.0165
5/30/2019 350.55 354.21 348.3 351.85 351.85 0.0076
5/31/2019 347.22 349.34 342.92 343.28 343.28 -0.0244
6/3/2019 343.56 347.66 332.65 336.63 336.63 -0.0194
6/4/2019 345 353.61 343.25 353.4 353.4 0.0498
6/5/2019 354.38 357.88 348.71 355.73 355.73 0.0066
6/6/2019 354.84 358.21 352.09 357.13 357.13 0.0039
6/7/2019 357.39 365.15 355.69 360.87 360.87 0.0105
6/10/2019 363.65 367.1 349.29 352.01 352.01 -0.0246
6/11/2019 355 357.58 348.5 351.27 351.27 -0.0021
6/12/2019 351.82 353.61 343.23 345.56 345.56 -0.0163
6/13/2019 347.23 348.5 339.25 343.43 343.43 -0.0062
6/14/2019 341.63 343.4 336.16 339.73 339.73 -0.0108
6/17/2019 342.69 351.77 342.06 350.62 350.62 0.0321
6/18/2019 355.57 361.5 353.75 357.12 357.12 0.0185
6/19/2019 361.72 364.74 356.12 363.52 363.52 0.0179
6/20/2019 365.91 370.12 361.22 365.21 365.21 0.0046
6/21/2019 365 371.45 365 369.21 369.21 0.0110
6/24/2019 370.27 375 370.2 371.04 371.04 0.0050
6/25/2019 370.75 371 358.29 360.3 360.3 -0.0289
6/26/2019 361.6 366.79 361.6 362.2 362.2 0.0053
6/27/2019 363.2 370.85 363.2 370.02 370.02 0.0216
6/28/2019 370.26 371.54 364.87 367.32 367.32 -0.0073
7/1/2019 373.5 376.66 372 374.6 374.6 0.0198
7/2/2019 374.89 376 370.31 375.43 375.43 0.0022
7/3/2019 376.69 381.99 375.84 381.72 381.72 0.0168
7/5/2019 378.29 381.4 375.56 380.55 380.55 -0.0031
7/8/2019 378.19 378.25 375.36 376.16 376.16 -0.0115
7/9/2019 379.06 384.76 377.5 379.93 379.93 0.0100
7/10/2019 382.77 384.34 362.68 381 381 0.0028
7/11/2019 381.1 384.54 378.8 379.5 379.5 -0.0039
7/12/2019 378.68 379.74 372.79 373.25 373.25 -0.0165
7/15/2019 372.94 373.68 362.3 366.6 366.6 -0.0178
7/16/2019 370.09 371.34 364.92 365.99 365.99 -0.0017
7/17/2019 366.25 366.5 361.75 362.44 362.44 -0.0097
7/18/2019 323.76 329.85 320.3 325.21 325.21 -0.1027
7/19/2019 323.4 325.85 314.23 315.1 315.1 -0.0311
7/22/2019 312 314.54 305.81 310.62 310.62 -0.0142
7/23/2019 311.44 313.5 306 307.3 307.3 -0.0107
7/24/2019 310.51 319.99 307.25 317.94 317.94 0.0346
7/25/2019 318.86 327.69 316.3 326.46 326.46 0.0268
7/26/2019 328.79 336 327.5 335.78 335.78 0.0285
7/29/2019 335.98 336.4 328.77 332.7 332.7 -0.0092
7/30/2019 329.2 329.65 323.23 325.93 325.93 -0.0203
7/31/2019 325.16 331.77 318.53 322.99 322.99 -0.0090
8/1/2019 324.25 328.58 318.74 319.5 319.5 -0.0108
8/2/2019 317.49 319.41 311.8 318.83 318.83 -0.0021
8/5/2019 310.96 313.42 304.68 307.63 307.63 -0.0351
8/6/2019 310.58 311.88 305.3 310.1 310.1 0.0080
8/7/2019 302.56 305 296.81 304.29 304.29 -0.0187
8/8/2019 311.03 316.36 306.63 315.9 315.9 0.0382
8/9/2019 313.74 316.64 305.68 308.93 308.93 -0.0221
8/12/2019 305.46 312.89 303.24 310.83 310.83 0.0062
8/13/2019 309.77 316.43 308.16 312.28 312.28 0.0047
8/14/2019 308.01 308.41 298.01 299.11 299.11 -0.0422
8/15/2019 299.5 300.63 288 295.76 295.76 -0.0112
8/16/2019 298.86 303.55 296.27 302.8 302.8 0.0238
8/19/2019 306.25 311.75 304.75 309.38 309.38 0.0217
8/20/2019 304.57 305 297.68 298.99 298.99 -0.0336
8/21/2019 301.61 302.88 296.2 297.81 297.81 -0.0039
8/22/2019 298.65 300.33 293.15 296.93 296.93 -0.0030
8/23/2019 295 299.01 290.32 291.44 291.44 -0.0185
8/26/2019 295.24 296.95 292.5 294.98 294.98 0.0121
8/27/2019 294.54 296.77 287.2 291.03 291.03 -0.0134
8/28/2019 289.47 292.82 287.75 291.77 291.77 0.0025
8/29/2019 295 299.93 294.99 296.78 296.78 0.0172
8/30/2019 298.78 298.94 290.85 293.75 293.75 -0.0102
9/3/2019 290.82 293.9 288.06 289.29 289.29 -0.0152
9/4/2019 291.25 292.38 286.51 291.52 291.52 0.0077
9/5/2019 285.32 293.97 282.79 293.25 293.25 0.0059
9/6/2019 293.35 293.35 287.03 290.17 290.17 -0.0105
9/9/2019 294.81 301.55 290.6 294.34 294.34 0.0144
9/10/2019 291.16 297.17 282.66 287.99 287.99 -0.0216
9/11/2019 285.7 292.65 284.61 288.27 288.27 0.0010
9/12/2019 288.1 292.73 286.6 288.86 288.86 0.0020
9/13/2019 290.61 296.62 290.04 294.15 294.15 0.0183
9/16/2019 294.23 297.43 289.78 294.29 294.29 0.0005
9/17/2019 294.5 299.15 291.79 298.6 298.6 0.0146
9/18/2019 294.99 296.05 287.45 291.56 291.56 -0.0236
9/19/2019 291.56 293.81 283.4 286.6 286.6 -0.0170
9/20/2019 280.26 282.5 266 270.75 270.75 -0.0553
9/23/2019 268.35 273.39 261.89 265.92 265.92 -0.0178
9/24/2019 262.5 265 252.28 254.59 254.59 -0.0426
9/25/2019 255.71 266.6 253.7 264.75 264.75 0.0399
 9/26/2019 266.42 268.05 260.2 263.31 263.31 -0.0054
9/27/2019 266.18 267.44 260.39 263.08 263.08 -0.0009
9/30/2019 264 268.88 262.78 267.62 267.62 0.0173
10/1/2019 267.35 272.2 264.03 269.58 269.58 0.0073
10/2/2019 263.61 269.35 262.19 268.03 268.03 -0.0057
10/3/2019 267.78 268.84 257.01 268.15 268.15 0.0004
10/4/2019 268.2 275.48 266.47 272.79 272.79 0.0173
10/7/2019 271.99 276.68 271.28 274.46 274.46 0.0061
10/8/2019 273.03 275.53 270.64 270.72 270.72 -0.0136
10/9/2019 270.02 271 264.57 267.53 267.53 -0.0118
10/10/2019 265.97 280.53 265.03 280.48 280.48 0.0484
10/11/2019 284.8 287.87 282.34 282.93 282.93 0.0087
10/14/2019 283.93 286.93 282 285.53 285.53 0.0092
10/15/2019 283.82 285.87 279.4 284.25 284.25 -0.0045
10/16/2019 283.12 288.17 280.74 286.28 286.28 0.0071
10/17/2019 304.49 308.75 288.3 293.35 293.35 0.0247
10/18/2019 289.36 290.9 273.36 275.3 275.3 -0.0615
10/21/2019 272.89 279.94 269 278.05 278.05 0.0100
10/22/2019 271.16 275.41 265.8 266.69 266.69 -0.0409
10/23/2019 268.06 273.92 266.63 271.27 271.27 0.0172
10/24/2019 271.81 274.02 268.8 271.5 271.5 0.0008
10/25/2019 270.68 277.77 270.18 276.82 276.82 0.0196
10/28/2019 278.05 285.75 277.35 281.86 281.86 0.0182
10/29/2019 281.87 284.41 277.55 281.21 281.21 -0.0023
10/30/2019 284.34 293.49 283 291.45 291.45 0.0364
10/31/2019 291 291.45 284.78 287.41 287.41 -0.0139
11/1/2019 288.7 289.12 283.02 286.81 286.81 -0.0021
11/4/2019 288 295.39 287.16 292.86 292.86 0.0211
11/5/2019 289.99 291.19 286.31 288.03 288.03 -0.0165
11/6/2019 288.19 290.56 285.84 288.59 288.59 0.0019
11/7/2019 290.7 298.19 288.27 289.57 289.57 0.0034
11/8/2019 288.73 293.99 287.51 291.57 291.57 0.0069
11/11/2019 289.16 296.36 288.5 294.18 294.18 0.0090
11/12/2019 295.32 295.35 288.7 292.01 292.01 -0.0074
11/13/2019 291.03 293.41 281.14 283.11 283.11 -0.0305
11/14/2019 283.25 290.63 283.22 289.62 289.62 0.0230
11/15/2019 290.59 295.82 287.57 295.03 295.03 0.0187
11/18/2019 296 304.99 293.28 302.57 302.57 0.0256
11/19/2019 304.01 305.67 298.52 302.6 302.6 0.0001
11/20/2019 301.01 308.25 301 305.16 305.16 0.0085
11/21/2019 306 312.69 304.26 311.69 311.69 0.0214
11/22/2019 309.1 311.4 304.41 310.48 310.48 -0.0039
11/25/2019 308.83 315.73 305.25 315.55 315.55 0.0163
11/26/2019 315 316.5 311.69 312.49 312.49 -0.0097
11/27/2019 313.93 316.82 312.75 315.93 315.93 0.0110
11/29/2019 315.78 316.62 313.34 314.66 314.66 -0.0040
12/2/2019 314.39 314.39 303.75 309.99 309.99 -0.0148
 12/3/2019 302.22 307.36 301.88 306.16 306.16 -0.0124
12/4/2019 308.43 308.43 303.27 304.32 304.32 -0.0060
12/5/2019 305.27 306.48 298.81 302.86 302.86 -0.0048
12/6/2019 304.7 307.85 302.6 307.35 307.35 0.0148
12/9/2019 307.35 311.49 302.44 302.5 302.5 -0.0158
12/10/2019 296.12 298.94 292.02 293.12 293.12 -0.0310
12/11/2019 294.49 299.43 294.2 298.93 298.93 0.0198
12/12/2019 295.67 299.17 295.06 298.44 298.44 -0.0016
12/13/2019 298.5 301.8 297.25 298.5 298.5 0.0002
12/16/2019 300.85 305.71 298.63 304.21 304.21 0.0191
12/17/2019 307.36 316.8 306.6 315.48 315.48 0.0370
12/18/2019 316.26 325.36 315.6 320.8 320.8 0.0169
12/19/2019 324.5 332.83 324.18 332.22 332.22 0.0356
12/20/2019 335 338 330.6 336.9 336.9 0.0141
12/23/2019 337.76 337.95 331.02 333.1 333.1 -0.0113
12/24/2019 334.01 335.7 331.6 333.2 333.2 0.0003
12/26/2019 334.6 336.46 332.01 332.63 332.63 -0.0017
12/27/2019 332.96 333.82 326.01 329.09 329.09 -0.0106
12/30/2019 329.08 329.19 322.86 323.31 323.31 -0.0176
12/31/2019 322 324.92 321.09 323.57 323.57 0.0008
1/2/2020 326.1 329.98 324.78 329.81 329.81 0.0193
1/3/2020 326.78 329.86 325.53 325.9 325.9 -0.0119
1/6/2020 323.12 336.36 321.2 335.83 335.83 0.0305
1/7/2020 336.47 336.7 330.3 330.75 330.75 -0.0151
1/8/2020 331.49 342.7 331.05 339.26 339.26 0.0257
1/9/2020 342 343.42 334.61 335.66 335.66 -0.0106
1/10/2020 337.13 338.5 327.27 329.05 329.05 -0.0197
1/13/2020 331.8 340.85 331.51 338.92 338.92 0.0300
1/14/2020 344.4 345.38 335.52 338.69 338.69 -0.0007
1/15/2020 338.68 343.17 336.6 339.07 339.07 0.0011
1/16/2020 343.5 343.56 335.85 338.62 338.62 -0.0013
1/17/2020 341 341.57 337.38 339.67 339.67 0.0031
1/21/2020 340 341 332.59 338.11 338.11 -0.0046
1/22/2020 332.55 336.3 323.6 326 326 -0.0358
1/23/2020 326.04 349.88 325.01 349.6 349.6 0.0724
1/24/2020 348.46 359.85 345.88 353.16 353.16 0.0102
1/27/2020 345.95 351.9 341.02 342.88 342.88 -0.0291
1/28/2020 345.88 352.4 342.78 348.52 348.52 0.0164
1/29/2020 349 349.4 338.55 343.16 343.16 -0.0154
1/30/2020 341.1 348.2 339.25 347.74 347.74 0.0133
1/31/2020 347.39 347.39 340.98 345.09 345.09 -0.0076
2/3/2020 347.24 359.63 346.28 358 358 0.0374
2/4/2020 361 369.57 356.1 369.01 369.01 0.0308
2/5/2020 375.13 375.25 362.3 369.67 369.67 0.0018
2/6/2020 369.6 371.55 362.51 366.95 366.95 -0.0074
2/7/2020 365.04 371.8 363.57 366.77 366.77 -0.0005
2/10/2020 365 374.8 362.52 371.07 371.07 0.0117
2/11/2020 373.75 378.11 369.72 373.69 373.69 0.0071
2/12/2020 377.18 380.62 375.88 380.01 380.01 0.0169
2/13/2020 376.96 385.37 376.51 381.4 381.4 0.0037
2/14/2020 381.47 385.15 379.43 380.4 380.4 -0.0026
2/18/2020 379.3 389.54 379.19 387.78 387.78 0.0194
2/19/2020 388.12 392.95 384.9 386.19 386.19 -0.0041
2/20/2020 386.56 389.7 376.68 386 386 -0.0005
2/21/2020 385.33 387.32 377.9 380.07 380.07 -0.0154
2/24/2020 364.76 372.82 361 368.7 368.7 -0.0299
2/25/2020 372 375.65 357.72 360.09 360.09 -0.0234
2/26/2020 366.31 382 365 379.24 379.24 0.0532
2/27/2020 371.46 391.56 370.6 371.71 371.71 -0.0199
2/28/2020 364.21 376.77 356.8 369.03 369.03 -0.0072
3/2/2020 373.11 381.36 364.5 381.05 381.05 0.0326
3/3/2020 381.03 393.52 367.4 368.77 368.77 -0.0322
3/4/2020 377.77 384.01 370.51 383.79 383.79 0.0407
3/5/2020 381 391.4 368.64 372.78 372.78 -0.0287
3/6/2020 367.7 371.31 356.85 368.97 368.97 -0.0102
3/9/2020 343.86 357.47 341.72 346.49 346.49 -0.0609
3/10/2020 356.43 364.54 347.85 364.13 364.13 0.0509
3/11/2020 358.92 362.98 344.79 349.92 349.92 -0.0390
3/12/2020 326.5 335.72 307.32 315.25 315.25 -0.0991
3/13/2020 330.51 336.42 307.39 336.3 336.3 0.0668
3/16/2020 306.63 334.35 294.75 298.84 298.84 -0.1114
3/17/2020 306.19 322.9 290.25 319.75 319.75 0.0700
3/18/2020 302.4 331.58 300 315.47 315.47 -0.0134
3/19/2020 324.33 348.51 316.82 332.03 332.03 0.0525
3/20/2020 342.31 350.49 332 332.83 332.83 0.0024
3/23/2020 347.89 366.11 340.88 360.27 360.27 0.0824
3/24/2020 369.99 372.93 353.03 357.32 357.32 -0.0082
3/25/2020 361.02 362 339.17 342.39 342.39 -0.0418
3/26/2020 344 363.84 341.73 362.99 362.99 0.0602
3/27/2020 359.09 368.56 353 357.12 357.12 -0.0162
3/30/2020 363 377.8 361.17 370.96 370.96 0.0388
3/31/2020 367.93 383.01 366.44 375.5 375.5 0.0122
4/1/2020 376.05 380.23 361.02 364.08 364.08 -0.0304
4/2/2020 364.08 370.99 360.06 370.08 370.08 0.0165
4/3/2020 367.47 370.9 357.51 361.76 361.76 -0.0225
4/6/2020 365.22 380.29 361.71 379.96 379.96 0.0503
4/7/2020 380 381.33 369.34 372.28 372.28 -0.0202
4/8/2020 374.01 378.39 368.31 371.12 371.12 -0.0031
4/9/2020 371.06 372.1 363.03 370.72 370.72 -0.0011
4/13/2020 371.31 400.51 367.7 396.72 396.72 0.0701
4/14/2020 397.5 417.82 394.85 413.55 413.55 0.0424
4/15/2020 413 434.98 412.25 426.75 426.75 0.0319
4/16/2020 437 449.52 431.61 439.17 439.17 0.0291
4/17/2020 431 432 414.7 422.96 422.96 -0.0369
4/20/2020 435.17 444.49 430.56 437.49 437.49 0.0344
4/21/2020 444.77 447 425.6 433.83 433.83 -0.0084
4/22/2020 429.73 433 413 421.42 421.42 -0.0286
4/23/2020 419.26 438.41 419.26 426.7 426.7 0.0125
4/24/2020 425 427.17 415.88 424.99 424.99 -0.0040
4/27/2020 425 429 420.84 421.38 421.38 -0.0085
4/28/2020 419.99 421 402.91 403.83 403.83 -0.0416
4/29/2020 399.53 415.86 393.6 411.89 411.89 0.0200
4/30/2020 410.31 424.44 408 419.85 419.85 0.0193
5/1/2020 415.1 427.97 411.73 415.27 415.27 -0.0109
5/4/2020 417.78 428.54 414.87 428.15 428.15 0.0310
5/5/2020 427.56 431 421.56 424.68 424.68 -0.0081
5/6/2020 429.3 439.77 426.39 434.26 434.26 0.0226
5/7/2020 436.89 438.88 430.66 436.53 436.53 0.0052
5/8/2020 434.14 442 433.64 435.55 435.55 -0.0022
5/11/2020 436.33 444.89 435.56 440.52 440.52 0.0114
5/12/2020 442 444.17 431.36 431.82 431.82 -0.0197
5/13/2020 435.69 447 427.27 438.27 438.27 0.0149
5/14/2020 444.9 452.38 432.82 441.95 441.95 0.0084
5/15/2020 440.7 455 437.51 454.19 454.19 0.0277
5/18/2020 451.16 456.36 443.35 452.58 452.58 -0.0035
5/19/2020 453.4 458.97 450.47 451.04 451.04 -0.0034
5/20/2020 454.25 455.81 444 447.67 447.67 -0.0075
5/21/2020 448.56 448.96 430.25 436.25 436.25 -0.0255
5/22/2020 437 439.09 427.18 429.32 429.32 -0.0159
5/26/2020 427.77 428.5 413.14 414.77 414.77 -0.0339
5/27/2020 410.38 420.02 397.86 419.89 419.89 0.0123
5/28/2020 417.24 422.37 411.5 413.44 413.44 -0.0154
5/29/2020 417.46 420.3 411.85 419.73 419.73 0.0152
6/1/2020 418.83 426.72 415.98 425.92 425.92 0.0147
6/2/2020 425.87 427.59 419.46 427.31 427.31 0.0033
6/3/2020 426.95 427.1 418.05 421.97 421.97 -0.0125
6/4/2020 422.39 428.71 410.03 414.33 414.33 -0.0181
6/5/2020 407.29 420.24 404.25 419.6 419.6 0.0127
6/8/2020 416 420.8 406.5 419.49 419.49 -0.0003
6/9/2020 421.65 434.73 420.31 434.05 434.05 0.0347
6/10/2020 436 439.69 430.55 434.48 434.48 0.0010
6/11/2020 428.2 445.57 424.16 425.56 425.56 -0.0205
6/12/2020 429 434.06 412.45 418.07 418.07 -0.0176
6/15/2020 421.4 426.49 415.42 425.5 425.5 0.0178
6/16/2020 425.76 437.96 425.18 436.13 436.13 0.0250
6/17/2020 441.82 450.46 439.22 447.77 447.77 0.0267
6/18/2020 448.73 452.76 442.8 449.87 449.87 0.0047
6/19/2020 449.12 453.97 445.6 453.72 453.72 0.0086
6/22/2020 455.01 468.59 454.21 468.04 468.04 0.0316
6/23/2020 466.5 474.01 464.5 466.26 466.26 -0.0038
6/24/2020 468.54 472.36 454 457.85 457.85 -0.0180
6/25/2020 458.86 467.01 454 465.91 465.91 0.0176
6/26/2020 466.39 468.03 442.24 443.4 443.4 -0.0483
6/29/2020 445.23 447.67 432.14 447.24 447.24 0.0087
6/30/2020 450.02 457.59 447 455.04 455.04 0.0174
7/1/2020 454 488.23 454 485.64 485.64 0.0672
7/2/2020 485.64 492.28 475.53 476.89 476.89 -0.0180
7/6/2020 480.77 499.5 479.8 493.81 493.81 0.0355
7/7/2020 497.31 504.82 490.83 493.16 493.16 -0.0013
7/8/2020 498.58 505.1 493.81 502.78 502.78 0.0195
7/9/2020 508.4 510 495.78 507.76 507.76 0.0099
7/10/2020 519.73 555.88 511.28 548.73 548.73 0.0807
7/13/2020 567.98 575.37 520.96 525.5 525.5 -0.0423
7/14/2020 517.08 525.5 490.49 524.88 524.88 -0.0012
7/15/2020 516.3 529 510.18 523.26 523.26 -0.0031
7/16/2020 526.48 535.54 504.36 527.39 527.39 0.0079
7/17/2020 494.87 503.59 484.14 492.99 492.99 -0.0652
7/20/2020 489.14 504.5 484.2 502.41 502.41 0.0191
7/21/2020 506 506.22 488.61 490.1 490.1 -0.0245
7/22/2020 492.19 497.2 487.2 489.82 489.82 -0.0006
7/23/2020 491.13 491.9 472.02 477.58 477.58 -0.0250
7/24/2020 468.77 487.17 467.54 480.45 480.45 0.0060
7/27/2020 484.51 496.92 482.31 495.65 495.65 0.0316
7/28/2020 496.02 497.79 487.76 488.51 488.51 -0.0144
7/29/2020 492.25 494.92 484.13 484.48 484.48 -0.0082
7/30/2020 480.71 488.35 477.51 485.8 485.8 0.0027
7/31/2020 488.29 494.8 484.5 488.88 488.88 0.0063
8/3/2020 490.86 503.09 490.23 498.62 498.62 0.0199
8/4/2020 498.65 510.44 498.65 509.64 509.64 0.0221
8/5/2020 508.68 510.1 501.2 502.11 502.11 -0.0148
8/6/2020 504.11 510.82 498.7 509.08 509.08 0.0139
8/7/2020 505.45 508.29 486.68 494.73 494.73 -0.0282
8/10/2020 493.35 497.46 478.63 483.38 483.38 -0.0229
8/11/2020 479.75 480.92 466.55 466.93 466.93 -0.0340
8/12/2020 471.34 482.49 470.18 475.47 475.47 0.0183
8/13/2020 478.4 484.45 476.45 481.33 481.33 0.0123
8/14/2020 482.82 488.33 480.21 482.68 482.68 0.0028
8/17/2020 484.19 486.24 479.1 482.35 482.35 -0.0007
8/18/2020 484.35 495.3 482.8 491.87 491.87 0.0197
8/19/2020 493.93 494.5 483.5 484.53 484.53 -0.0149
8/20/2020 484.69 498.94 483.89 497.9 497.9 0.0276
8/21/2020 496.46 498.13 490 492.31 492.31 -0.0112
8/24/2020 495.44 501 483.16 488.81 488.81 -0.0071
8/25/2020 488.19 492.47 485.09 490.58 490.58 0.0036
8/26/2020 492.5 549.04 492.08 547.53 547.53 0.1161
8/27/2020 537.78 541 521.25 526.27 526.27 -0.0388
8/28/2020 532 539 522 523.89 523.89 -0.0045
8/31/2020 521.16 531.99 517.58 529.56 529.56 0.0108
 9/1/2020 532.6 557.39 532.45 556.55 556.55 0.0510
9/2/2020 553.78 556.5 537.37 552.84 552.84 -0.0067
9/3/2020 545 554 521.32 525.75 525.75 -0.0490
9/4/2020 520.18 527.36 485.98 516.05 516.05 -0.0184
9/8/2020 498.4 522 495 507.02 507.02 -0.0175
9/9/2020 519.21 520 492.57 500.19 500.19 -0.0135
9/10/2020 503.35 506.29 478.84 480.67 480.67 -0.0390
9/11/2020 486.49 493.73 476.81 482.03 482.03 0.0028
9/14/2020 480.62 488.99 471.3 476.26 476.26 -0.0120
9/15/2020 484 497.47 481.63 495.99 495.99 0.0414
9/16/2020 499.99 504.66 483.31 483.86 483.86 -0.0245
9/17/2020 475.16 478.4 463.27 470.2 470.2 -0.0282
9/18/2020 472.51 479.4 458.6 469.96 469.96 -0.0005
9/21/2020 467.69 487.78 466.32 487.35 487.35 0.0370
9/22/2020 489.01 491.82 479.26 491.17 491.17 0.0078
9/23/2020 491.04 491.04 469 470.61 470.61 -0.0419
9/24/2020 470.53 477 467.82 473.08 473.08 0.0052
9/25/2020 474.39 484.87 468.03 482.88 482.88 0.0207
9/28/2020 489.11 492 477.88 490.65 490.65 0.0161
9/29/2020 489.5 496.29 486.53 493.48 493.48 0.0058
9/30/2020 492.57 504.63 489.27 500.03 500.03 0.0133
10/1/2020 506.03 529.55 503.6 527.51 527.51 0.0550
10/2/2020 516.43 526.37 502.7 503.06 503.06 -0.0463
10/5/2020 506.8 520.99 501.7 520.65 520.65 0.0350
10/6/2020 518.72 521.82 504.16 505.87 505.87 -0.0284
10/7/2020 518 536.49 515.82 534.66 534.66 0.0569
10/8/2020 533.48 535 524.15 531.79 531.79 -0.0054
10/9/2020 537.83 544.28 535 539.44 539.44 0.0144
10/12/2020 548.81 551.81 538.24 539.81 539.81 0.0007
10/13/2020 540.56 557.65 537.2 554.09 554.09 0.0265
10/14/2020 562.61 572.49 541 541.45 541.45 -0.0228
10/15/2020 545.52 551.22 535.1 541.94 541.94 0.0009
10/16/2020 549.5 554.33 530.03 530.79 530.79 -0.0206
10/19/2020 537.07 541.8 525.38 530.72 530.72 -0.0001
10/20/2020 528.14 533.78 522.26 525.42 525.42 -0.0100
10/21/2020 501.03 506.85 488.25 489.05 489.05 -0.0692
10/22/2020 494.69 495.14 482 485.23 485.23 -0.0078
10/23/2020 488.11 490.06 481.35 488.28 488.28 0.0063
10/26/2020 487.03 496.82 478.9 488.24 488.24 -0.0001
10/27/2020 490.01 490.49 482.93 488.93 488.93 0.0014
10/28/2020 486.36 494 483.28 486.24 486.24 -0.0055
10/29/2020 488.5 513.9 479.34 504.21 504.21 0.0370
10/30/2020 502.01 505.88 472.21 475.74 475.74 -0.0565
11/2/2020 478.87 486.3 475 484.12 484.12 0.0176
11/3/2020 484.93 495.31 478.76 487.22 487.22 0.0064
11/4/2020 495.36 507.73 493.98 496.95 496.95 0.0200
11/5/2020 506.56 518.73 503.45 513.76 513.76 0.0338
 11/6/2020 515 515.21 502.51 514.73 514.73 0.0019
11/9/2020 485.54 495.85 467.26 470.5 470.5 -0.0859
11/10/2020 470.95 484.6 463.41 480.24 480.24 0.0207
11/11/2020 483 491.68 478.26 490.76 490.76 0.0219
11/12/2020 491 496.52 480.43 486.77 486.77 -0.0081
11/13/2020 486.77 488.94 477.8 482.84 482.84 -0.0081
11/16/2020 480 485.58 477.3 479.1 479.1 -0.0077
11/17/2020 480.12 487.51 478.85 480.63 480.63 0.0032
11/18/2020 481.95 488.61 477.72 481.79 481.79 0.0024
11/19/2020 482 487.8 480.47 484.67 484.67 0.0060
11/20/2020 485.22 494.76 481.57 488.24 488.24 0.0074
11/23/2020 490.46 491.15 475.84 476.62 476.62 -0.0238
11/24/2020 478.84 484.05 475.89 482.88 482.88 0.0131
11/25/2020 485.13 486.9 478.92 485 485 0.0044
11/27/2020 486.58 493.25 481.85 491.36 491.36 0.0131
11/30/2020 490.08 492.55 481.27 490.7 490.7 -0.0013
12/1/2020 492.34 509.47 491.98 504.58 504.58 0.0283
12/2/2020 501.62 506.8 493.5 503.38 503.38 -0.0024
12/3/2020 502.99 508.77 496.04 497.52 497.52 -0.0116
12/4/2020 497.5 504.5 493.64 498.31 498.31 0.0016
12/7/2020 500.01 517.76 497.77 515.78 515.78 0.0351
12/8/2020 517.9 521.49 505.55 512.66 512.66 -0.0060
12/9/2020 510.53 514.5 491.29 493.6 493.6 -0.0372
12/10/2020 494.56 503.77 492.91 501.09 501.09 0.0152
12/11/2020 495 503.34 494.85 503.22 503.22 0.0043
12/14/2020 505.44 524.16 501.18 522.42 522.42 0.0382
12/15/2020 518.5 524.7 513.56 519.78 519.78 -0.0051
12/16/2020 520.11 527.38 517.69 524.83 524.83 0.0097
12/17/2020 529 535.49 526.44 532.9 532.9 0.0154
12/18/2020 533.2 536.37 526.02 534.45 534.45 0.0029
12/21/2020 530.05 532.62 521.15 528.91 528.91 -0.0104
12/22/2020 527.69 530.4 520.5 527.33 527.33 -0.0030
12/23/2020 524.76 526.32 514.2 514.48 514.48 -0.0244
12/24/2020 515.12 519.35 512.21 513.97 513.97 -0.0010
12/28/2020 516.43 523.66 507.13 519.12 519.12 0.0100
12/29/2020 519.9 536.55 515.48 530.87 530.87 0.0226
12/30/2020 530.13 533.26 523.69 524.59 524.59 -0.0118
12/31/2020 525.53 545.5 523.15 540.73 540.73 0.0308
1/4/2021 539 540.8 515.09 522.86 522.86 -0.0330
1/5/2021 521.55 526.78 515.89 520.8 520.8 -0.0039
1/6/2021 511.97 513.1 499.5 500.49 500.49 -0.0390
1/7/2021 508.28 516.44 506.42 508.89 508.89 0.0168
1/8/2021 511.31 513.24 504.51 510.4 510.4 0.0030
1/11/2021 507.84 510.73 497.95 499.1 499.1 -0.0221
1/12/2021 500 501.09 485.67 494.25 494.25 -0.0097
1/13/2021 495.5 512.35 493.01 507.79 507.79 0.0274
1/14/2021 507.35 514.5 499.58 500.86 500.86 -0.0136
1/15/2021 500 506.32 495.1 497.98 497.98 -0.0058
1/19/2021 501 509.25 493.54 501.77 501.77 0.0076
1/20/2021 565.42 593.29 556.86 586.34 586.34 0.1685
1/21/2021 582.45 588.75 570.4 579.84 579.84 -0.0111
1/22/2021 582.1 583.99 564.35 565.17 565.17 -0.0253
1/25/2021 567 569.75 548.65 556.78 556.78 -0.0148
1/26/2021 554.73 567.99 554.06 561.93 561.93 0.0092
1/27/2021 550.71 556.42 515.73 523.28 523.28 -0.0688
1/28/2021 535.88 553.15 530.74 538.6 538.6 0.0293
1/29/2021 538 541 530.18 532.39 532.39 -0.0115
2/1/2021 536.79 545.06 531.73 539.04 539.04 0.0125
2/2/2021 542.01 555.48 538.93 548.16 548.16 0.0169
2/3/2021 550.17 550.48 538.24 539.45 539.45 -0.0159
2/4/2021 539.81 559.48 537.51 552.16 552.16 0.0236
2/5/2021 552.26 554.44 545.48 550.79 550.79 -0.0025
2/8/2021 555 555 543.7 547.92 547.92 -0.0052
2/9/2021 546 566 543 559.07 559.07 0.0203
2/10/2021 562.5 566.65 553.46 563.59 563.59 0.0081
2/11/2021 564.44 565.93 554.22 557.59 557.59 -0.0106
2/12/2021 556.94 561.25 550.85 556.52 556.52 -0.0019
2/16/2021 557.29 563.63 552.73 557.28 557.28 0.0014
2/17/2021 550.99 555.25 543.03 551.34 551.34 -0.0107
2/18/2021 549 550 538.23 548.22 548.22 -0.0057
2/19/2021 548 548.99 538.81 540.22 540.22 -0.0146
2/22/2021 534.99 541.79 530.79 533.78 533.78 -0.0119
2/23/2021 525 548.54 518.28 546.15 546.15 0.0232
2/24/2021 539.8 556.85 539.07 553.41 553.41 0.0133
2/25/2021 550.27 556.48 535.75 546.7 546.7 -0.0121
2/26/2021 546.51 553.09 538 538.85 538.85 -0.0144
3/1/2021 545.57 552.14 542 550.64 550.64 0.0219
3/2/2021 553.34 556.99 546.02 547.82 547.82 -0.0051
3/3/2021 545.93 548.01 517.81 520.7 520.7 -0.0495
3/4/2021 521.5 531.5 507.68 511.29 511.29 -0.0181
3/5/2021 511.98 517.76 498.79 516.39 516.39 0.0100
3/8/2021 514.46 518.84 492.85 493.33 493.33 -0.0447
3/9/2021 507.31 513.11 503.82 506.44 506.44 0.0266
3/10/2021 513.5 518.97 504.25 504.54 504.54 -0.0038
3/11/2021 512.2 530.24 510.71 523.06 523.06 0.0367
3/12/2021 512.5 526.51 506.59 518.02 518.02 -0.0096
3/15/2021 516.32 520.73 508.03 520.25 520.25 0.0043
3/16/2021 524.47 533.42 523.21 524.03 524.03 0.0073
3/17/2021 522 528.37 514.3 524.44 524.44 0.0008
3/18/2021 516.4 517.9 503.85 504.79 504.79 -0.0375
3/19/2021 504.96 513.19 501.63 512.18 512.18 0.0146
3/22/2021 509.13 529.31 509.13 523.11 523.11 0.0213
3/23/2021 529.87 543.12 529.4 535.09 535.09 0.0229
3/24/2021 533.78 534.42 520 520.81 520.81 -0.0267
3/25/2021 516.99 518.53 497 502.86 502.86 -0.0345
3/26/2021 502.82 508.72 496.68 508.05 508.05 0.0103
3/29/2021 505.66 518 504.4 513.95 513.95 0.0116
3/30/2021 510.51 514.41 506.91 513.39 513.39 -0.0011
3/31/2021 515.67 528.13 515.44 521.66 521.66 0.0161
4/1/2021 529.93 540.5 527.03 539.42 539.42 0.0340
4/5/2021 540.01 542.85 529.23 540.67 540.67 0.0023
4/6/2021 544.81 554.17 543.3 544.53 544.53 0.0071
4/7/2021 543.5 549.64 541.45 546.99 546.99 0.0045
4/8/2021 551.13 556.9 547.57 554.58 554.58 0.0139
4/9/2021 552.69 556.9 547.11 555.31 555.31 0.0013
4/12/2021 551.05 557.98 549.58 552.78 552.78 -0.0046
4/13/2021 557 559.75 550.3 553.73 553.73 0.0017
4/14/2021 554.87 554.87 538.53 540.02 540.02 -0.0248
4/15/2021 544.17 553.49 542.66 549.22 549.22 0.0170
4/16/2021 550.54 551.98 539.51 546.54 546.54 -0.0049
4/19/2021 546.9 556.44 545.53 554.44 554.44 0.0145
4/20/2021 554.42 563.56 546.3 549.57 549.57 -0.0088
4/21/2021 508 515.46 503.6 508.9 508.9 -0.0740
4/22/2021 513.82 513.96 500.55 508.78 508.78 -0.0002
4/23/2021 509.01 509.7 500.7 505.55 505.55 -0.0063
4/26/2021 506.76 510.48 503 510.3 510.3 0.0094
4/27/2021 512.62 512.99 504.58 505.55 505.55 -0.0093
4/28/2021 505.2 508.4 503.34 506.52 506.52 0.0019
4/29/2021 507.6 509.29 499 509 509 0.0049
4/30/2021 505 514.55 505 513.47 513.47 0.0088
5/3/2021 512.65 518.95 505.2 509.11 509.11 -0.0085
5/4/2021 510.78 511.63 496.79 503.18 503.18 -0.0116
5/5/2021 504.99 507.78 494.63 496.08 496.08 -0.0141
5/6/2021 495.99 499.55 491.37 499.55 499.55 0.0070
5/7/2021 504.62 508.55 501.12 503.84 503.84 0.0086
5/10/2021 502 503.15 486.11 486.69 486.69 -0.0340
5/11/2021 479.75 497.99 478.63 495.08 495.08 0.0172
5/12/2021 486.83 493.54 482.7 484.98 484.98 -0.0204
5/13/2021 489.13 490.78 482.71 486.66 486.66 0.0035
5/14/2021 487.86 494.85 486.59 493.37 493.37 0.0138
5/17/2021 485.59 492.71 482.81 488.94 488.94 -0.0090
5/18/2021 488.4 493.48 486.19 486.28 486.28 -0.0054
5/19/2021 481.63 488.57 478.54 487.7 487.7 0.0029
5/20/2021 489.55 502.7 488.98 501.67 501.67 0.0286
5/21/2021 503.12 505.4 497.26 497.89 497.89 -0.0075
5/24/2021 501.05 504.25 499.51 502.9 502.9 0.0101
5/25/2021 506 506.37 499.22 501.34 501.34 -0.0031
5/26/2021 502.34 504.14 500.5 502.36 502.36 0.0020
5/27/2021 501.8 505.1 498.54 503.86 503.86 0.0030
5/28/2021 504.4 511.76 502.53 502.81 502.81 -0.0021
6/1/2021 504.01 505.41 497.74 499.08 499.08 -0.0074
 6/2/2021 499.82 503.22 495.82 499.24 499.24 0.0003
6/3/2021 495.19 496.66 487.25 489.43 489.43 -0.0196
6/4/2021 492 501.86 490.95 494.74 494.74 0.0108
6/7/2021 492.92 496.7 490.55 494.66 494.66 -0.0002
6/8/2021 497 498.82 489.37 492.39 492.39 -0.0046
6/9/2021 494.5 496.09 484.65 485.81 485.81 -0.0134
6/10/2021 487.17 490.21 482.14 487.27 487.27 0.0030
6/11/2021 490 491.41 487.78 488.77 488.77 0.0031
6/14/2021 489.68 503.5 486.91 499.89 499.89 0.0228
6/15/2021 501.23 501.23 490.4 491.9 491.9 -0.0160
6/16/2021 495 496.46 486.28 492.41 492.41 0.0010
6/17/2021 490.25 501.8 490.15 498.34 498.34 0.0120
6/18/2021 496.4 504.49 495.24 500.77 500.77 0.0049
6/21/2021 501.64 502.05 492.28 497 497 -0.0075
6/22/2021 498.54 513.55 495.8 508.82 508.82 0.0238
6/23/2021 508.48 516.63 508.2 512.74 512.74 0.0077
6/24/2021 517.96 520.96 514.4 518.06 518.06 0.0104
6/25/2021 528.84 533.06 525 527.07 527.07 0.0174
6/28/2021 528.12 533.94 524.56 533.03 533.03 0.0113
6/29/2021 533.55 536.13 528.57 533.5 533.5 0.0009
6/30/2021 534.06 534.38 526.82 528.21 528.21 -0.0099
7/1/2021 525.72 537.04 525.72 533.54 533.54 0.0101
7/2/2021 535.5 538.54 529.39 533.98 533.98 0.0008
7/6/2021 533 542.86 533 541.64 541.64 0.0143
7/7/2021 544.24 544.64 531.66 535.96 535.96 -0.0105
7/8/2021 530.93 535.5 529.09 530.76 530.76 -0.0097
7/9/2021 531 538.26 528.58 535.98 535.98 0.0098
7/12/2021 540.3 540.65 532.92 537.31 537.31 0.0025
7/13/2021 535.76 545.33 535.76 540.68 540.68 0.0063
7/14/2021 541.01 554.1 541.01 547.95 547.95 0.0134
7/15/2021 553.97 557.54 538.2 542.95 542.95 -0.0091
7/16/2021 541.81 544.06 527.05 530.31 530.31 -0.0233
7/19/2021 526.05 534.91 522.24 532.28 532.28 0.0037
7/20/2021 526.07 536.64 520.3 531.05 531.05 -0.0023
7/21/2021 526.13 530.99 505.61 513.63 513.63 -0.0328
7/22/2021 510.21 513.68 507 511.77 511.77 -0.0036
7/23/2021 512.16 517.41 504.66 515.41 515.41 0.0071
7/26/2021 514.38 521.13 509.01 516.49 516.49 0.0021
7/27/2021 518.08 521.95 512.05 518.91 518.91 0.0047
7/28/2021 521.82 524.47 516.98 519.3 519.3 0.0008
7/29/2021 519.96 520.78 513.79 514.25 514.25 -0.0097
7/30/2021 512.69 519.79 510.96 517.57 517.57 0.0065
8/2/2021 519 519.85 510.51 515.15 515.15 -0.0047
8/3/2021 514.39 515.63 505.37 510.82 510.82 -0.0084
8/4/2021 513 517.98 510.37 517.35 517.35 0.0128
8/5/2021 517.13 525.41 514.02 524.89 524.89 0.0146
8/6/2021 524 526.84 519.39 520.55 520.55 -0.0083
 8/9/2021 521.15 522.67 517.99 519.97 519.97 -0.0011
8/10/2021 520 520.79 512.97 515.84 515.84 -0.0079
8/11/2021 517 519.57 509.77 512.4 512.4 -0.0067
8/12/2021 511.86 513 507.2 510.72 510.72 -0.0033
8/13/2021 512.64 521.44 511.51 515.92 515.92 0.0102
8/16/2021 515.24 523.38 512.3 517.92 517.92 0.0039
8/17/2021 515.47 520.79 514.2 518.91 518.91 0.0019
8/18/2021 520 526.38 518.65 521.87 521.87 0.0057
8/19/2021 522.74 548.39 521.87 543.71 543.71 0.0418
8/20/2021 545.09 551.39 539.1 546.88 546.88 0.0058
8/23/2021 545.98 555.55 543.74 553.33 553.33 0.0118
8/24/2021 551.48 555.31 549.27 553.41 553.41 0.0001
8/25/2021 550.16 552.84 545.45 547.58 547.58 -0.0105
8/26/2021 546.16 552.6 545.9 550.12 550.12 0.0046
8/27/2021 551.6 564.17 549.25 558.92 558.92 0.0160
8/30/2021 557.25 567.16 556.45 566.18 566.18 0.0130
8/31/2021 566.12 569.48 561.61 569.19 569.19 0.0053
9/1/2021 569 591 569 582.07 582.07 0.0226
9/2/2021 583.68 598.76 583.68 588.55 588.55 0.0111
9/3/2021 585.8 591.88 583.14 590.53 590.53 0.0034
9/7/2021 594.69 613.85 593.99 606.71 606.71 0.0274
9/8/2021 603.84 615.6 595.71 606.05 606.05 -0.0011
9/9/2021 606.47 609.44 596.55 597.54 597.54 -0.0140
9/10/2021 598.16 609.45 593.67 598.72 598.72 0.0020
9/13/2021 598.57 598.57 582.78 589.29 589.29 -0.0158
9/14/2021 584.89 587.28 575.56 577.76 577.76 -0.0196
9/15/2021 578.17 584.62 575.37 582.87 582.87 0.0088
9/16/2021 584.3 587.48 577.72 586.5 586.5 0.0062
9/17/2021 587.85 590.28 580.85 589.35 589.35 0.0049
9/20/2021 586.79 591.53 568.08 575.43 575.43 -0.0236
9/21/2021 578.31 581.88 569.37 573.14 573.14 -0.0040
9/22/2021 579.69 595.65 579.69 590.65 590.65 0.0306
9/23/2021 590.79 599.32 589.13 593.26 593.26 0.0044
9/24/2021 592.5 592.98 583.64 592.39 592.39 -0.0015
9/27/2021 587.95 593.58 576.93 592.64 592.64 0.0004
9/28/2021 589 599.54 580.16 583.85 583.85 -0.0148
9/29/2021 589.01 609.88 588.01 599.06 599.06 0.0261
9/30/2021 608.05 619 608.05 610.34 610.34 0.0188
10/1/2021 604.24 614.99 597.51 613.15 613.15 0.0046
10/4/2021 613.39 626.13 594.68 603.35 603.35 -0.0160
10/5/2021 606.94 640.39 606.89 634.81 634.81 0.0521
10/6/2021 628.18 639.87 626.36 639.1 639.1 0.0068
10/7/2021 642.23 646.84 630.45 631.85 631.85 -0.0113
10/8/2021 634.17 643.8 630.86 632.66 632.66 0.0013
10/11/2021 633.2 639.42 626.78 627.04 627.04 -0.0089
10/12/2021 633.02 637.66 621.99 624.94 624.94 -0.0033
10/13/2021 632.18 632.18 622.1 629.76 629.76 0.0077
10/14/2021 632.23 636.88 626.79 633.8 633.8 0.0064
10/15/2021 638 639.42 625.16 628.29 628.29 -0.0087
10/18/2021 632.1 638.41 620.59 637.97 637.97 0.0154
10/19/2021 636.97 641 632.3 639 639 0.0016
10/20/2021 625.57 637.4 617.15 625.14 625.14 -0.0217
10/21/2021 628.89 654.01 628.65 653.16 653.16 0.0448
10/22/2021 651.81 665.46 651.81 664.78 664.78 0.0178
10/25/2021 663.74 675.88 657.07 671.66 671.66 0.0103
10/26/2021 673.76 676.49 662.77 668.52 668.52 -0.0047
10/27/2021 669 671.41 661.85 662.92 662.92 -0.0084
10/28/2021 670.95 676.8 668.03 674.05 674.05 0.0168
10/29/2021 673.06 690.97 671.24 690.31 690.31 0.0241
11/1/2021 689.06 689.97 676.54 681.17 681.17 -0.0132
11/2/2021 683.11 687.68 673.82 677.72 677.72 -0.0051
11/3/2021 677.27 689.39 677.27 688.29 688.29 0.0156
11/4/2021 685.89 685.94 665.5 668.4 668.4 -0.0289
11/5/2021 663.97 665.64 645.01 645.72 645.72 -0.0339
11/8/2021 650.29 656 643.79 651.45 651.45 0.0089
11/9/2021 653.7 660.5 650.52 655.99 655.99 0.0070
11/10/2021 653.01 660.33 642.11 646.91 646.91 -0.0138
11/11/2021 650.24 665.82 649.71 657.58 657.58 0.0165
11/12/2021 660.01 683.34 653.82 682.61 682.61 0.0381
11/15/2021 681.24 685.26 671.49 679.33 679.33 -0.0048
11/16/2021 678.27 688.36 676.9 687.4 687.4 0.0119
11/17/2021 690 700.99 686.09 691.69 691.69 0.0062
11/18/2021 691.61 691.74 679.74 682.02 682.02 -0.0140
11/19/2021 692.35 694.16 675 678.8 678.8 -0.0047
11/22/2021 676.02 679.48 656.47 659.2 659.2 -0.0289
11/23/2021 658.18 666.43 646.05 654.06 654.06 -0.0078
11/24/2021 658.01 661.44 651.1 658.29 658.29 0.0065
11/26/2021 675 676.41 660.67 665.64 665.64 0.0112
11/29/2021 663.2 667.99 658.29 663.84 663.84 -0.0027
11/30/2021 668.2 675.38 640.01 641.9 641.9 -0.0331
12/1/2021 649.48 654.52 617.07 617.77 617.77 -0.0376
12/2/2021 617.1 625.36 612.88 616.47 616.47 -0.0021
12/3/2021 622.75 625.5 594 602.13 602.13 -0.0233
12/6/2021 606.01 617.29 601 612.69 612.69 0.0175
12/7/2021 619.83 628.89 611.4 625.58 625.58 0.0210
12/8/2021 630 632.46 623.2 628.08 628.08 0.0040
12/9/2021 627.58 630.24 610.44 611 611 -0.0272
12/10/2021 616.78 617.74 605.88 611.66 611.66 0.0011
12/13/2021 612 612.64 599.52 604.56 604.56 -0.0116
12/14/2021 598.71 602.29 588.13 597.99 597.99 -0.0109
12/15/2021 598.18 605.69 584.51 605.04 605.04 0.0118
12/16/2021 597.09 602.83 588 591.06 591.06 -0.0231
12/17/2021 591.61 593.25 581.74 586.73 586.73 -0.0073
12/20/2021 586.43 602.88 584.26 593.74 593.74 0.0119
12/21/2021 597.54 607.82 593.86 604.92 604.92 0.0188
12/22/2021 603.36 614.82 602.63 614.24 614.24 0.0154
12/23/2021 616.4 616.88 607.57 614.09 614.09 -0.0002
12/27/2021 615 615 609.25 613.12 613.12 -0.0016
12/28/2021 614.95 618.41 609.69 610.71 610.71 -0.0039
12/29/2021 610.71 613.98 604.68 610.54 610.54 -0.0003
12/30/2021 612.99 620.61 611.24 612.09 612.09 0.0025
12/31/2021 610.01 614.08 602.05 602.44 602.44 -0.0158
1/3/2022 605.61 609.99 590.56 597.37 597.37 -0.0084
1/4/2022 599.91 600.41 581.6 591.15 591.15 -0.0104
1/5/2022 592 592.84 566.88 567.52 567.52 -0.0400
1/6/2022 554.34 563.36 542.01 553.29 553.29 -0.0251
1/7/2022 549.46 553.43 538.22 541.06 541.06 -0.0221
1/10/2022 538.49 543.69 526.32 539.85 539.85 -0.0022
1/11/2022 536.99 543.91 530.07 540.84 540.84 0.0018
1/12/2022 544.27 544.27 532.02 537.22 537.22 -0.0067
1/13/2022 537.06 540.79 518.26 519.2 519.2 -0.0335
1/14/2022 517.6 538.37 511.88 525.69 525.69 0.0125
1/18/2022 520.08 521.75 508.68 510.8 510.8 -0.0283
1/19/2022 515 523.21 510.51 515.86 515.86 0.0099
1/20/2022 517.75 526.64 506.93 508.25 508.25 -0.0148
1/21/2022 400.43 409.15 379.99 397.5 397.5 -0.2179
1/24/2022 383.91 387.26 351.46 387.15 387.15 -0.0260
1/25/2022 379.14 387.71 365.13 366.42 366.42 -0.0535
1/26/2022 378.27 382.66 356.62 359.7 359.7 -0.0183
1/27/2022 382.06 394.8 378.1 386.7 386.7 0.0751
1/28/2022 386.76 387 372.08 384.36 384.36 -0.0061
1/31/2022 401.97 427.7 398.2 427.14 427.14 0.1113
2/1/2022 432.96 458.48 425.54 457.13 457.13 0.0702
2/2/2022 448.25 451.98 426.48 429.48 429.48 -0.0605
2/3/2022 421.44 429.26 404.28 405.6 405.6 -0.0556
2/4/2022 407.31 412.77 396.64 410.17 410.17 0.0113
2/7/2022 410.17 412.35 393.55 402.1 402.1 -0.0197
2/8/2022 398.18 406.61 395.83 403.53 403.53 0.0036
2/9/2022 408.65 412.98 398.79 412.89 412.89 0.0232
2/10/2022 402.1 408 396.36 406.27 406.27 -0.0160
2/11/2022 405.33 411.61 387.65 391.31 391.31 -0.0368
2/14/2022 387.59 409.36 386.89 396.57 396.57 0.0134
2/15/2022 403.79 409.16 401.01 407.46 407.46 0.0275
2/16/2022 401.53 401.56 390.38 398.08 398.08 -0.0230
2/17/2022 394.24 399.11 385.7 386.67 386.67 -0.0287
2/18/2022 392.53 402.87 389.05 391.29 391.29 0.0119
2/22/2022 388.95 392.42 373.02 377.38 377.38 -0.0355
2/23/2022 382.72 386 366.66 367.46 367.46 -0.0263
2/24/2022 355.09 390.73 354.72 390.03 390.03 0.0614
2/25/2022 386.61 391.29 375.58 390.8 390.8 0.0020
2/28/2022 387.33 397.75 382.13 394.52 394.52 0.0095
 3/1/2022 391.6 395 383.71 386.24 386.24 -0.0210
3/2/2022 388.93 389.22 375.21 380.03 380.03 -0.0161
3/3/2022 386 386.12 364.65 368.07 368.07 -0.0315
3/4/2022 368 374.82 357.17 361.73 361.73 -0.0172
3/7/2022 360.41 362 350.2 350.26 350.26 -0.0317
3/8/2022 349.8 358.86 340.67 341.76 341.76 -0.0243
3/9/2022 357.69 364.14 350.51 358.79 358.79 0.0498
3/10/2022 356.2 367.02 353.3 356.77 356.77 -0.0056
3/11/2022 361.19 363.36 340 340.32 340.32 -0.0461
3/14/2022 338.72 341.32 329.82 331.01 331.01 -0.0274
3/15/2022 335.1 345.36 332.36 343.75 343.75 0.0385
3/16/2022 348.2 359.99 343.06 357.53 357.53 0.0401
3/17/2022 359.7 373.31 354.88 371.4 371.4 0.0388
3/18/2022 372 381.8 368.47 380.6 380.6 0.0248
3/21/2022 378.02 381.82 368.94 374.59 374.59 -0.0158
3/22/2022 371.14 386.66 366.76 382.92 382.92 0.0222
3/23/2022 379.77 382.46 374.49 374.49 374.49 -0.0220
3/24/2022 379.76 379.76 368.9 375.71 375.71 0.0033
3/25/2022 377.07 377.64 366.43 373.85 373.85 -0.0050
3/28/2022 375.23 380.28 366.73 378.51 378.51 0.0125
3/29/2022 384.39 396.5 380.33 391.82 391.82 0.0352
3/30/2022 389.55 392.7 378.63 381.47 381.47 -0.0264
3/31/2022 383.59 384 373.61 374.59 374.59 -0.0180
4/1/2022 376.8 380.87 368.5 373.47 373.47 -0.0030
4/4/2022 373.55 396.02 373.13 391.5 391.5 0.0483
4/5/2022 389.3 390 377.31 380.15 380.15 -0.0290
4/6/2022 374.15 376.47 362.73 368.35 368.35 -0.0310
4/7/2022 365 368.54 353.69 362.15 362.15 -0.0168
4/8/2022 361.96 362.5 354.87 355.88 355.88 -0.0173
4/11/2022 350 354.78 345.2 348 348 -0.0221
4/12/2022 355.91 359.41 342.25 344.1 344.1 -0.0112
4/13/2022 343.92 352 341.16 350.43 350.43 0.0184
4/14/2022 350.95 352 339.86 341.13 341.13 -0.0265
4/18/2022 340 342.36 331.62 337.86 337.86 -0.0096
4/19/2022 333.22 351.68 333.22 348.61 348.61 0.0318
4/20/2022 245.2 248.7 212.51 226.19 226.19 -0.3512
4/21/2022 220 227.68 211.52 218.22 218.22 -0.0352
4/22/2022 220.18 226.27 210.05 215.52 215.52 -0.0124
4/25/2022 213.81 216.66 204.51 209.91 209.91 -0.0260
4/26/2022 208.8 209.15 198.28 198.4 198.4 -0.0548
4/27/2022 194.01 200.19 187.77 188.54 188.54 -0.0497
4/28/2022 191.56 201.48 185.6 199.52 199.52 0.0582
4/29/2022 198.68 204.71 190 190.36 190.36 -0.0459
5/2/2022 191.71 200.21 190.01 199.46 199.46 0.0478
5/3/2022 198.29 203.2 194.77 199.87 199.87 0.0021
5/4/2022 197.65 204.38 191.01 204.01 204.01 0.0207
5/5/2022 200.45 200.71 186 188.32 188.32 -0.0769
 5/6/2022 186.75 187.21 175.81 180.97 180.97 -0.0390
5/9/2022 177.66 183.2 172.3 173.1 173.1 -0.0435
5/10/2022 176.01 181.87 170.57 177.66 177.66 0.0263
5/11/2022 176.09 180.92 165.55 166.37 166.37 -0.0635
5/12/2022 163.96 177.58 162.71 174.31 174.31 0.0477
5/13/2022 177.16 187.77 176.01 187.64 187.64 0.0765
5/16/2022 193.3 195.89 185.7 186.51 186.51 -0.0060
5/17/2022 189.17 191.4 185.17 190.56 190.56 0.0217
5/18/2022 186.72 187.7 176.27 177.19 177.19 -0.0702
5/19/2022 178.05 186.3 175.71 183.48 183.48 0.0355
5/20/2022 185.87 190.19 179.77 186.35 186.35 0.0156
5/23/2022 186.15 187.66 177.89 187.44 187.44 0.0058
5/24/2022 182 184 177.17 180.34 180.34 -0.0379
5/25/2022 180.28 188.87 180.17 187.83 187.83 0.0415
5/26/2022 186.49 192.34 183.09 191.4 191.4 0.0190
5/27/2022 193.19 195.25 190.37 195.19 195.19 0.0198
5/31/2022 196.18 199.95 190.8 197.44 197.44 0.0115
6/1/2022 198.7 202.74 191.66 192.91 192.91 -0.0229
6/2/2022 192.02 205.47 191.72 205.09 205.09 0.0631
6/3/2022 200.14 202.95 198.05 198.98 198.98 -0.0298
6/6/2022 202.09 203.87 195.38 197.14 197.14 -0.0092
6/7/2022 194.87 199.6 193 198.61 198.61 0.0075
6/8/2022 197.95 207.38 197.64 202.83 202.83 0.0212
6/9/2022 200.65 201.69 192.54 192.77 192.77 -0.0496
6/10/2022 182.64 185.86 180.85 182.94 182.94 -0.0510
6/13/2022 177.07 179.09 168.96 169.69 169.69 -0.0724
6/14/2022 169.75 172.06 164.28 167.54 167.54 -0.0127
6/15/2022 169.26 183.85 168.53 180.11 180.11 0.0750
6/16/2022 174 176.27 171.56 173.35 173.35 -0.0375
6/17/2022 173.63 179.65 173.34 175.51 175.51 0.0125
6/21/2022 177.6 178.62 169.8 170.91 170.91 -0.0262
6/22/2022 170.75 182.82 170.2 178.89 178.89 0.0467
6/23/2022 180.5 182.76 175.87 181.71 181.71 0.0158
6/24/2022 183.5 191.19 181.84 190.85 190.85 0.0503
6/27/2022 191.77 191.78 182.39 189.14 189.14 -0.0090
6/28/2022 189.2 192.2 179.37 179.6 179.6 -0.0504
6/29/2022 179.55 180.67 175.1 178.36 178.36 -0.0069
6/30/2022 177.07 179.45 170.3 174.87 174.87 -0.0196
7/1/2022 176.49 180.1 174.27 179.95 179.95 0.0291
7/5/2022 176.28 185.92 172.68 185.88 185.88 0.0330
7/6/2022 185.2 186.22 180.82 184.06 184.06 -0.0098
7/7/2022 184.27 190.21 183.5 189.27 189.27 0.0283
7/8/2022 186.02 189.91 182.75 186.98 186.98 -0.0121
7/11/2022 184.73 184.99 176.89 177.34 177.34 -0.0516
7/12/2022 177.33 179.78 173.42 174.45 174.45 -0.0163
7/13/2022 170.5 179.18 169.7 176.56 176.56 0.0121
7/14/2022 175.56 177.52 171.82 174.78 174.78 -0.0101
7/15/2022 175.58 189.22 174.56 189.11 189.11 0.0820
7/18/2022 192.5 199.67 189.8 190.92 190.92 0.0096
7/19/2022 193.02 201.97 188.4 201.63 201.63 0.0561
7/20/2022 208.17 216.97 200.1 216.44 216.44 0.0735
7/21/2022 214.3 224.32 211.5 223.88 223.88 0.0344
7/22/2022 222.38 229.35 218.44 220.44 220.44 -0.0154
7/25/2022 221.31 225.23 216.35 218.51 218.51 -0.0088
7/26/2022 216.66 219.39 211.64 213.91 213.91 -0.0211
7/27/2022 216.48 227.78 214.58 226.75 226.75 0.0600
7/28/2022 224.6 228.1 219.67 226.02 226.02 -0.0032
7/29/2022 223.29 230.75 222.4 224.9 224.9 -0.0050
8/1/2022 223.1 228.39 221 226.21 226.21 0.0058
8/2/2022 222.76 228.2 220.88 221.42 221.42 -0.0212
8/3/2022 224.79 228.1 222.42 226.73 226.73 0.0240
8/4/2022 227.68 232.07 225.05 229.91 229.91 0.0140
8/5/2022 225.3 228.62 222.87 226.78 226.78 -0.0136
8/8/2022 227.49 241.96 226.41 233.49 233.49 0.0296
8/9/2022 231.62 232.2 224.65 229.94 229.94 -0.0152
8/10/2022 236.99 244.54 236.6 244.11 244.11 0.0616
8/11/2022 244.68 251.62 241.51 242.7 242.7 -0.0058
8/12/2022 244.81 249.41 243.76 249.3 249.3 0.0272
8/15/2022 248.11 251.99 247.51 249.11 249.11 -0.0008
8/16/2022 247.16 249.29 244.03 245.69 245.69 -0.0137
8/17/2022 241.18 244.24 237.56 241.15 241.15 -0.0185
8/18/2022 241.96 246.48 239.28 245.17 245.17 0.0167
8/19/2022 240.95 243.29 235.68 241.16 241.16 -0.0164
8/22/2022 232.55 233.48 224.59 226.54 226.54 -0.0606
8/23/2022 226.46 229.9 224.3 224.55 224.55 -0.0088
8/24/2022 225.66 234.1 223.94 229.61 229.61 0.0225
8/25/2022 230.24 234.16 229 233.98 233.98 0.0190
8/26/2022 233.63 236.95 223.15 223.28 223.28 -0.0457
8/29/2022 221.93 229.87 221.52 224.57 224.57 0.0058
8/30/2022 226.66 229.79 218.74 220.65 220.65 -0.0175
8/31/2022 227 233.88 223.43 223.56 223.56 0.0132
9/1/2022 220.72 230.37 219.47 230.04 230.04 0.0290
9/2/2022 231.03 233.88 225.04 226.11 226.11 -0.0171
9/6/2022 225.59 226.85 214.69 218.39 218.39 -0.0341
9/7/2022 220.21 229.33 218.27 228.96 228.96 0.0484
9/8/2022 224.16 228.74 221.3 227.44 227.44 -0.0066
9/9/2022 229.62 234.78 229.62 233.57 233.57 0.0270
9/12/2022 233.61 239.49 233.37 236.53 236.53 0.0127
9/13/2022 226.5 227.69 217.72 218.13 218.13 -0.0778
9/14/2022 219.82 228 215.8 224.12 224.12 0.0275
9/15/2022 230.47 242.29 229.1 235.38 235.38 0.0502
9/16/2022 231.22 241.36 227.83 240.13 240.13 0.0202
9/19/2022 245.05 245.25 235.75 243.63 243.63 0.0146
9/20/2022 240.37 250.49 239.66 242.85 242.85 -0.0032
 9/21/2022 242.67 248.3 236.68 236.87 236.87 -0.0246
9/22/2022 235.35 240.5 231.66 237.05 237.05 0.0008
9/23/2022 235.14 236.45 221.43 226.41 226.41 -0.0449
9/26/2022 225.6 232.7 223.01 224.07 224.07 -0.0103
9/27/2022 228.63 230.64 220.72 224.36 224.36 0.0013
9/28/2022 229.69 246.65 227.38 245.2 245.2 0.0929
9/29/2022 241.61 246.98 235.68 239.71 239.71 -0.0224
9/30/2022 237 242.44 233.26 235.44 235.44 -0.0178
10/3/2022 237.85 241.54 232.85 239.04 239.04 0.0153
10/4/2022 244.84 245.8 233.25 240.74 240.74 0.0071
10/5/2022 238.76 241.59 227.38 236.73 236.73 -0.0167
10/6/2022 236.68 244.28 233.91 240.02 240.02 0.0139
10/7/2022 235.77 237.33 224.28 224.75 224.75 -0.0636
10/10/2022 225.64 233.83 224.23 229.98 229.98 0.0233
10/11/2022 226.05 230.44 213.7 214.29 214.29 -0.0682
10/12/2022 214.3 223.67 212.64 220.87 220.87 0.0307
10/13/2022 212.69 234.47 211.73 232.51 232.51 0.0527
10/14/2022 237.8 238.8 229.51 230 230 -0.0108
10/17/2022 234.41 249.92 234.4 245.1 245.1 0.0657
10/18/2022 249.8 250.37 237.73 240.86 240.86 -0.0173
10/19/2022 265 279.3 262.66 272.38 272.38 0.1309
10/20/2022 272.78 278.38 266.38 268.16 268.16 -0.0155
10/21/2022 268.95 290.75 265.68 289.57 289.57 0.0798
10/24/2022 290.23 290.49 280.36 282.45 282.45 -0.0246
10/25/2022 286.95 297.59 285.55 291.02 291.02 0.0303
10/26/2022 290.04 305.63 288.04 298.62 298.62 0.0261
10/27/2022 298.33 305.21 294.78 296.94 296.94 -0.0056
10/28/2022 297.7 301.19 292.29 295.72 295.72 -0.0041
10/31/2022 295.13 297.62 289.5 291.88 291.88 -0.0130
11/1/2022 296.17 299.7 286.42 286.75 286.75 -0.0176
11/2/2022 286.4 287.33 272.84 273 273 -0.0480
11/3/2022 271.25 276.29 268.8 269.06 269.06 -0.0144
11/4/2022 272.02 274.97 255.32 260.79 260.79 -0.0307
11/7/2022 261.06 261.15 252.09 258.6 258.6 -0.0084
11/8/2022 259.92 266.08 256.88 263.46 263.46 0.0188
11/9/2022 259.66 260.9 254.22 254.66 254.66 -0.0334
11/10/2022 265.99 275.36 260.09 274.97 274.97 0.0798
11/11/2022 274.47 290.66 271.56 290.13 290.13 0.0551
11/14/2022 290 311 288.19 299.27 299.27 0.0315
11/15/2022 309.2 312.71 302.55 310.2 310.2 0.0365
11/16/2022 309.94 310.49 303.61 306.02 306.02 -0.0135
11/17/2022 294.72 299.82 291 295.28 295.28 -0.0351
11/18/2022 297.33 298 287 287.98 287.98 -0.0247
11/21/2022 291 291.87 282.66 285.05 285.05 -0.0102
11/22/2022 284.99 286.98 277.34 286.69 286.69 0.0058
11/23/2022 285.91 292.47 283.76 291.5 291.5 0.0168
11/25/2022 289 289.21 284.17 285.54 285.54 -0.0204
11/28/2022 284 289.55 280.53 281.17 281.17 -0.0153
11/29/2022 282.5 282.96 275.94 280.96 280.96 -0.0007
11/30/2022 281.37 308.26 280.41 305.53 305.53 0.0875
12/1/2022 303.99 319.8 303.03 316.95 316.95 0.0374
12/2/2022 310.49 321.99 310 320.41 320.41 0.0109
12/5/2022 316.46 322.77 310.92 312.59 312.59 -0.0244
12/6/2022 311 313.22 303.13 305.56 305.56 -0.0225
12/7/2022 306.5 309.61 302.1 308.42 308.42 0.0094
12/8/2022 309.11 312.38 304.81 310.26 310.26 0.0060
12/9/2022 321.45 329 319.52 320.01 320.01 0.0314
12/12/2022 320 323.18 308.85 315.18 315.18 -0.0151
12/13/2022 328 332.72 317.2 320.34 320.34 0.0164
12/14/2022 318.97 324.71 314.42 317.83 317.83 -0.0078
12/15/2022 302.12 303.39 286.55 290.41 290.41 -0.0863
12/16/2022 288.76 294.72 288.7 290.71 290.71 0.0010
12/19/2022 289.73 292.25 286.13 288.3 288.3 -0.0083
12/20/2022 281.24 289.28 280.81 288.19 288.19 -0.0004
12/21/2022 289.99 300.66 286.5 297.96 297.96 0.0339
12/22/2022 298.09 298.88 290.81 297.75 297.75 -0.0007
12/23/2022 296.18 298.46 291.91 294.96 294.96 -0.0094
12/27/2022 293.19 293.57 282.13 284.17 284.17 -0.0366
12/28/2022 281.92 285.19 273.41 276.88 276.88 -0.0257
12/29/2022 283.18 295.5 281.01 291.12 291.12 0.0514
12/30/2022 285.53 295.01 283.22 294.88 294.88 0.0129
1/3/2023 298.06 298.39 288.7 294.95 294.95 0.0002
1/4/2023 298.24 311.14 295.51 309.41 309.41 0.0490
1/5/2023 307 314.18 304.55 309.7 309.7 0.0009
1/6/2023 311.57 316.77 303.69 315.55 315.55 0.0189
1/9/2023 316.83 321.7 313.22 315.17 315.17 -0.0012
1/10/2023 311.07 329.35 311.07 327.54 327.54 0.0392
1/11/2023 326.5 328.88 321.35 327.26 327.26 -0.0009
1/12/2023 332.5 332.95 323.14 330.13 330.13 0.0088
1/13/2023 329.97 336.65 328.89 332.82 332.82 0.0081
1/17/2023 331.08 332.5 323.6 326.22 326.22 -0.0198
1/18/2023 326.75 330.08 321.25 326.33 326.33 0.0003
1/19/2023 322.57 324.89 313.39 315.78 315.78 -0.0323
1/20/2023 336.79 344 332.63 342.5 342.5 0.0846
1/23/2023 341.72 362.25 340.63 357.42 357.42 0.0436
1/24/2023 357.53 365.65 355.14 363.83 363.83 0.0179
1/25/2023 360.57 368.9 358.5 367.96 367.96 0.0114
1/26/2023 368.77 369.02 361.7 364.87 364.87 -0.0084
1/27/2023 363.2 365.92 360.59 360.77 360.77 -0.0112
1/30/2023 358.44 360.95 352.86 353.11 353.11 -0.0212
1/31/2023 349.98 355.95 348.71 353.86 353.86 0.0021
2/1/2023 353.86 365.39 349.91 361.99 361.99 0.0230
2/2/2023 365.16 368.32 358.43 366.89 366.89 0.0135
2/3/2023 359.08 379.43 359 365.9 365.9 -0.0027
 2/6/2023 363.64 368.45 360.68 361.48 361.48 -0.0121
2/7/2023 358.51 364.18 354.18 362.95 362.95 0.0041
2/8/2023 360.02 368.19 358.31 366.83 366.83 0.0107
2/9/2023 372.41 373.83 361.74 362.5 362.5 -0.0118
2/10/2023 359.16 362.14 347.14 347.36 347.36 -0.0418
2/13/2023 349.5 359.7 344.25 358.57 358.57 0.0323
2/14/2023 357.55 363.75 353.4 359.96 359.96 0.0039
2/15/2023 356.63 362.88 354.24 361.42 361.42 0.0041
2/16/2023 355 361.5 350.31 350.71 350.71 -0.0296
2/17/2023 347.91 349 342.44 347.96 347.96 -0.0078
2/21/2023 342.85 344.13 336.42 337.5 337.5 -0.0301
2/22/2023 337.5 341.91 332.82 334.88 334.88 -0.0078
2/23/2023 331.23 331.28 314.3 323.65 323.65 -0.0335
2/24/2023 319.3 321.5 314.52 317.15 317.15 -0.0201
2/27/2023 323.87 330 322.12 323.03 323.03 0.0185
2/28/2023 323.7 327.62 321.17 322.13 322.13 -0.0028
3/1/2023 321.55 326.6 312.36 313.48 313.48 -0.0269
3/2/2023 310.96 315.57 310.38 311.88 311.88 -0.0051
3/3/2023 315.45 317.49 310.82 315.18 315.18 0.0106
3/6/2023 317 323.3 311.84 312.03 312.03 -0.0100
3/7/2023 312.68 314.3 306.62 308.47 308.47 -0.0114
3/8/2023 309.29 311.83 305.75 311.79 311.79 0.0108
3/9/2023 312.08 312.51 294.88 297.78 297.78 -0.0449
3/10/2023 297.9 298.79 289 292.76 292.76 -0.0169
3/13/2023 287.34 299.24 285.33 293.51 293.51 0.0026
3/14/2023 295.97 297.45 290.31 294.94 294.94 0.0049
3/15/2023 292.51 306.31 292.28 303.79 303.79 0.0300
3/16/2023 304.75 316.6 301.71 310.06 310.06 0.0206
3/17/2023 310.06 310.76 300 303.5 303.5 -0.0212
3/20/2023 299.79 307.5 296 305.13 305.13 0.0054
3/21/2023 306.32 307.92 300.43 305.79 305.79 0.0022
3/22/2023 306.31 306.45 293.54 293.9 293.9 -0.0389
3/23/2023 304.68 322.78 304.14 320.37 320.37 0.0901
3/24/2023 320.63 331.83 320.63 328.39 328.39 0.0250
3/27/2023 327.55 336.44 324.41 327.66 327.66 -0.0022
3/28/2023 326.06 333.32 321.28 323.52 323.52 -0.0126
3/29/2023 326.29 332.85 325.73 332.03 332.03 0.0263
3/30/2023 340.27 343.29 335.3 338.43 338.43 0.0193
3/31/2023 340.05 345.84 337.2 345.48 345.48 0.0208
Daily Variance 0.000889
Annual Variance 0.224109
Trading Days 252
Daily Variance 0.00089 Stock Price as on Dec, 31, 2021
Annual Variance 0.224 Risk Free Rate as on Dec 31, 2021

No. of options underlying Stock Price Strik Price Expiration Date

20 612.1 290.30 12/3/2028
137 612.1 267.66 01/2/2029
214 612.1 339.85 02/1/2029
204 612.1 357.32 03/1/2029
199 612.1 366.96 04/1/2029
192 612.1 378.81 05/1/2029
217 612.1 336.63 06/3/2029
195 612.1 374.60 07/1/2029
228 612.1 319.50 08/1/2029
252 612.1 289.29 09/3/2029
271 612.1 269.58 10/1/2029
254 612.1 286.81 11/1/2029
235 612.1 309.99 12/2/2029
221 612.1 329.81 01/2/2030
262 612.1 358.00 02/3/2030
246 612.1 381.05 03/2/2030
257 612.1 364.08 04/1/2030
226 612.1 415.27 05/1/2030
220 612.1 425.92 06/1/2030
193 612.1 485.64 07/1/2030
188 612.1 498.62 08/3/2030
169 612.1 556.55 09/1/2030
177 612.1 527.51 10/1/2030
194 612.1 484.12 11/2/2030
186 612.1 504.58 12/1/2030
179 612.1 522.86 01/4/2031
193 612.1 539.04 02/1/2031
189 612.1 550.64 03/1/2031
194 612.1 539.42 04/1/2031
204 612.1 509.11 05/3/2031
209 612.1 499.08 06/1/2031
195 612.1 533.54 07/1/2031
202 612.1 515.15 08/2/2031
179 612.1 582.07 09/1/2031
170 612.1 613.15 10/1/2031
153 612.1 681.17 11/1/2031
169 612.1 617.77 12/1/2031
 Price as on Dec, 31, 2021 612.1
Free Rate as on Dec 31, 2021 1.52%

Time(Years) R σ^2 d1 d2 N(d1) N(d2)

6.92 1.52% 0.224 1.245 1.3061 0.0614 0.904 0.524
7.00 1.52% 0.224 1.252 1.3717 0.1195 0.915 0.548
7.08 1.52% 0.224 1.260 1.1824 -0.0772 0.881 0.469
7.17 1.52% 0.224 1.267 1.1443 -0.1227 0.874 0.451
7.25 1.52% 0.224 1.274 1.1251 -0.1492 0.870 0.441
7.33 1.52% 0.224 1.282 1.1022 -0.1795 0.865 0.429
7.42 1.52% 0.224 1.289 1.1958 -0.0931 0.884 0.463
7.50 1.52% 0.224 1.296 1.1149 -0.1813 0.868 0.428
7.58 1.52% 0.224 1.303 1.2389 -0.0644 0.892 0.474
7.67 1.52% 0.224 1.310 1.3161 0.0056 0.906 0.502
7.75 1.52% 0.224 1.318 1.3706 0.0530 0.915 0.521
7.83 1.52% 0.224 1.325 1.3245 -0.0001 0.907 0.500
7.92 1.52% 0.224 1.332 1.2671 -0.0646 0.897 0.474
8.00 1.52% 0.224 1.339 1.2221 -0.1166 0.889 0.454
8.08 1.52% 0.224 1.346 1.1627 -0.1829 0.878 0.427
8.17 1.52% 0.224 1.353 1.1185 -0.2341 0.868 0.407
8.25 1.52% 0.224 1.359 1.1541 -0.2053 0.876 0.419
8.33 1.52% 0.224 1.366 1.0598 -0.3065 0.855 0.380
8.42 1.52% 0.224 1.373 1.0438 -0.3293 0.852 0.371
8.50 1.52% 0.224 1.380 0.9513 -0.4286 0.829 0.334
8.58 1.52% 0.224 1.387 0.9353 -0.4513 0.825 0.326
8.67 1.52% 0.224 1.393 0.8595 -0.5338 0.805 0.297
8.75 1.52% 0.224 1.400 0.9012 -0.4988 0.816 0.309
8.83 1.52% 0.224 1.407 0.9655 -0.4411 0.833 0.330
8.92 1.52% 0.224 1.413 0.9392 -0.4741 0.826 0.318
9.00 1.52% 0.224 1.420 0.9173 -0.5026 0.820 0.308
9.08 1.52% 0.224 1.426 0.8991 -0.5273 0.816 0.299
9.17 1.52% 0.224 1.433 0.8876 -0.5454 0.813 0.293
9.25 1.52% 0.224 1.439 0.9052 -0.5342 0.817 0.297
9.33 1.52% 0.224 1.446 0.9485 -0.4974 0.829 0.309
9.42 1.52% 0.224 1.452 0.9653 -0.4871 0.833 0.313
9.50 1.52% 0.224 1.459 0.9225 -0.5362 0.822 0.296
9.58 1.52% 0.224 1.465 0.9497 -0.5155 0.829 0.303
9.67 1.52% 0.224 1.472 0.8698 -0.6017 0.808 0.274
9.75 1.52% 0.224 1.478 0.8380 -0.6398 0.799 0.261
9.83 1.52% 0.224 1.484 0.7707 -0.7134 0.780 0.238
9.92 1.52% 0.224 1.490 0.8402 -0.6503 0.800 0.258
 Value of Options
Call Option Value as on December
as on December, 31, 2021
31, 2021
e^-R*t C
0.900 416.43 $8,328.52
0.899 428.26 $58,671.12
0.898 396.36 $84,821.95
0.897 390.25 $79,611.14
0.896 387.52 $77,117.24
0.895 384.06 $73,738.77
0.893 401.95 $87,223.53
0.892 387.95 $75,649.45
0.891 411.14 $93,739.35
0.890 425.21 $107,152.23
0.889 435.04 $117,895.99
0.888 428.08 $108,733.35
0.887 418.98 $98,459.19
0.886 411.78 $91,004.14
0.884 401.80 $105,272.47
0.883 394.36 $97,011.54
0.882 401.60 $103,210.23
0.881 384.69 $86,939.36
0.880 382.30 $84,106.34
0.879 365.00 $70,445.29
0.878 362.48 $68,145.62
0.877 347.96 $58,804.69
0.875 356.95 $63,180.01
0.874 370.29 $71,836.64
0.873 365.71 $68,022.26
0.872 361.95 $64,788.52
0.871 358.91 $69,269.29
0.870 357.17 $67,504.80
0.869 361.28 $70,088.57
0.868 370.46 $75,573.20
0.867 374.33 $78,235.31
0.866 366.42 $71,452.53
0.864 372.37 $75,217.76
0.863 356.92 $63,888.04
0.862 351.00 $59,669.26
0.861 337.68 $51,665.18
0.860 352.47 $59,567.71
 Note: The three probablities,rise,same and fall for the second period are assumed to be same a
perod because when I calculated the probability for the second period,it was calculated
0.59 for the rise option which logically is incorrect as the probability can't be more than
than zero.Hence,the Probability for rise is 29.03%, Probability for nochange is 50% and
for fall is 20.97% for both the periods

1st Period 2nd Period

Strike Price $2,000.00 Returns Returns
0.00% $2,256.00
13.31% $2,256.00
Call Option 136.526 -6.43% $2,111.00

6.03% $2,111.00
$1,991.00 0.00% $1,991.00
Call Option 68.842 Call Option 40.222 -5.27% $1,886.00

4.49% $1,886.00
-9.34% $1,805.00
Call Option 0 -3.27% $1,746.00

The amount I would pay today to buy the option to buy the gold at $2000 at the end
of second period

Call Option Today

68.842
the second period are assumed to be same as for the first
lity for the second period,it was calculated 1.59 and -
rrect as the probability can't be more than 1 and less
.03%, Probability for nochange is 50% and Probability

Second Period Call Option

Rate 3.82%
256

111

111

0
First Period
0
Probability Calcuation 0.0382=P*0.1331+(0.5-P)*(-0.0934)
P of rise 37.62%
P of same 50%
P of fall 12.38%

Second Period Call Option

First Call Option 136.526
Second Call Option 40.222
Third Call Option 0
 136.52649
40.22173

0.1312 0.580531
0.226

Second Period

P of rise 37.62%
P of same 50%
P of fall 12.38%
 Note: Here the probabilities are calculated different for both the periods, as in second period t
fall.I have not considered probability of 'same' as 50% in second period just as I have do

1st Period 2nd Period Call Option

Strike Price $2,000.00 Returns Returns
0.00% $2,256.00 256
13.31% $2,256.00
Call Option 329.47 -6.43% $2,111.00 111

6.03% $2,111.00 111

$1,991.00 0.00% $1,991.00
Call Option 160.852 Call Option 86.099 -5.27% $1,886.00 0

4.49% $1,886.00 0
-9.34% $1,805.00
Call Option 0 -3.27% $1,746.00 0

The amount I would pay today to buy the option to buy the gold at $2000 at the end
of second period

Call Option Today $160.85

160.852
eriods, as in second period there are only 2 probabilities,rise and
cond period just as I have done in Soluion 1.

Rate 3.82%

0.1312 0.580530973451327
0.226

First Period

Probability Calcuation 0.0382=P*0.1331+(0.5-P)*(-0.0934) Probability

P of rise 37.62% Probability Calcuation
P of same 50% P of rise
P of fall 12.38% P of fall
Discounted Value at the
end of 1st period
 Second Period
Rise Same Fall
P for 2256 and (1-P) for 2111 P for 2111 and (1-P) for 1886 P for 1886 and (1-P) for 1746
0 * P + (1-P) * (-.0643)=0.0382 0.0603 * P + (1-P) * (-.0527)=0.0382 0.0449 * P+ (1-P) * (-0.0327)=0.038
1.5935 0.8053 0.9146
-0.5935 0.1947 0.0854
Discounted Value at Discounted Value at
329.47 86.099
the end of 1st period the end of 1st period
 136.526488152572
40.2217299171643

Fall
P for 1886 and (1-P) for 1746
49 * P+ (1-P) * (-0.0327)=0.0382
0.9146
0.0854
0