Media

Date Open Open Open Open Open Close

1/2/2020 20.799999 196.119995 34.700001 175.600006 106.81 20.969999
1/3/2020 20.969999 195.300003 35.040001 178.899994 107.55 21.120001
1/6/2020 21.049999 197.710007 35.139999 175.000000 107.23 21.165001
1/7/2020 21.180000 195.699997 35.540001 177.139999 107.39 20.840000
1/8/2020 20.940001 192.570007 34.970001 175.000000 105.87 20.850000
1/9/2020 20.900000 196.990005 35.130001 179.000000 108.01 20.975000
1/10/2020 21.010000 199.750000 35.950001 182.000000 109.68 21.219999
1/13/2020 21.139999 200.660004 35.700001 186.020004 110.88 21.240000
1/14/2020 21.299999 203.000000 35.820000 185.300003 111.36 20.990000
1/15/2020 20.990000 202.059998 35.500000 185.139999 110.92 20.950001
1/16/2020 20.980000 203.190002 35.070000 183.100006 110.59 21.420000
1/17/2020 21.420000 204.600006 35.220001 181.240005 110.62 21.580000
1/20/2020 21.500000 206.229996 35.730000 181.000000 111.11 21.580000
1/21/2020 21.570000 203.309998 35.799999 180.600006 110.32 21.889999
1/22/2020 21.920000 206.740005 35.820000 181.899994 111.59 21.760000
1/23/2020 21.780001 210.009995 34.810001 178.199997 111.20 21.440001
1/24/2020 21.480000 209.289993 34.590000 178.500000 110.96 21.389999
1/27/2020 20.379999 203.910004 33.250000 174.500000 108.01 19.195000
1/28/2020 19.440001 205.509995 32.970001 173.000000 107.73 18.709999
1/29/2020 18.709999 209.960007 33.919998 173.000000 108.90 18.320000
1/30/2020 18.309999 208.000000 34.099998 168.220001 107.16 17.660000
1/31/2020 17.639999 205.029999 34.009998 163.000000 104.92 17.730000
2/4/2020 17.600000 201.009995 33.810001 162.460007 103.72 17.555000
2/5/2020 17.600000 204.820007 34.480000 163.360001 105.07 17.420000
2/6/2020 17.430000 203.199997 34.000000 167.500000 105.53 17.290001
2/7/2020 17.280001 202.690002 33.139999 172.520004 106.41 17.090000
2/10/2020 17.090000 204.039993 33.310001 169.240005 105.92 16.840000
2/11/2020 16.910000 203.020004 33.049999 165.940002 104.73 16.900000
2/12/2020 17.000000 203.750000 33.990002 166.000000 105.19 16.680000
2/13/2020 16.540001 206.770004 33.680000 168.479996 106.37 14.980000
2/14/2020 15.010000 204.429993 33.889999 171.500000 106.21 14.000000
2/17/2020 14.160000 204.779999 33.139999 172.500000 106.14 14.600000
2/18/2020 14.500000 202.500000 32.950001 173.300003 105.81 13.890000
2/19/2020 13.920000 205.509995 32.529999 170.479996 105.61 14.170000
2/20/2020 14.250000 204.410004 31.709999 170.699997 105.27 14.150000
2/21/2020 14.150000 203.009995 30.889999 170.300003 104.59 14.610000
2/24/2020 14.340000 199.080002 31.549999 168.880005 103.46 14.540000
2/25/2020 14.520000 204.960007 32.340000 160.500000 103.08 14.170000
2/26/2020 14.280000 203.559998 31.600000 159.660004 102.28 14.220000
2/27/2020 14.170000 200.009995 31.360001 153.199997 99.68 13.900000
2/28/2020 13.610000 193.020004 29.580000 151.600006 96.95 13.320000
 3/2/2020 13.410000 189.229996 29.690001 141.979996 93.58 13.680000
3/3/2020 13.620000 190.929993 30.780001 154.500000 97.46 13.100000
3/4/2020 13.220000 188.000000 31.430000 152.000000 96.16 13.450000
3/5/2020 13.390000 191.729996 32.029999 153.539993 97.67 12.980000
3/6/2020 12.900000 190.050003 30.799999 155.100006 97.21 13.020000
3/9/2020 12.400000 178.470001 29.010000 146.000000 91.47 11.390000
3/10/2020 11.840000 183.580002 27.770000 139.100006 90.57 11.840000
3/11/2020 11.730000 180.009995 27.770000 133.679993 88.30 11.070000
3/12/2020 10.900000 176.160004 27.400000 133.779999 87.06 10.440000
3/13/2020 10.500000 178.690002 28.900000 124.800003 85.72 10.810000
3/17/2020 10.570000 164.839996 29.280001 117.800003 80.62 10.120000
3/18/2020 9.900000 170.529999 30.770000 104.000000 78.80 9.470000
3/19/2020 9.540000 183.250000 31.219999 102.900002 81.73 9.200000
3/20/2020 9.280000 184.649994 31.650000 95.620003 80.30 9.510000
3/23/2020 9.510000 184.800003 30.260000 85.669998 77.56 8.890000
3/24/2020 9.200000 171.000000 29.549999 93.699997 75.86 8.890000
3/25/2020 8.990000 185.750000 31.950001 90.010002 79.18 9.140000
3/26/2020 9.120000 185.419998 34.500000 98.169998 81.80 8.910000
3/27/2020 8.730000 178.750000 34.689999 115.500000 84.42 8.500000
3/30/2020 8.640000 176.259995 31.700001 111.500000 82.02 8.140000
3/31/2020 8.220000 172.830002 34.279999 111.440002 81.69 8.450000
4/1/2020 8.320000 178.899994 33.889999 107.000000 82.03 8.790000
4/2/2020 8.750000 189.979996 32.990002 107.080002 84.70 9.840000
4/3/2020 9.900000 189.500000 33.450001 103.099998 83.99 9.420000
4/6/2020 9.510000 194.130005 32.000000 100.519997 84.04 9.770000
4/7/2020 9.860000 194.500000 32.250000 98.800003 83.85 10.050000
4/8/2020 10.100000 190.610001 32.799999 104.260002 84.44 10.120000
4/13/2020 10.220000 192.000000 33.599998 119.000000 88.70 9.630000
4/14/2020 9.840000 193.679993 32.840000 115.000000 87.84 10.580000
4/15/2020 10.500000 200.789993 33.459999 120.000000 91.19 10.570000
4/16/2020 10.620000 204.210007 32.669998 127.379997 93.72 10.550000
4/17/2020 10.610000 205.000000 32.599998 123.639999 92.96 11.000000
4/20/2020 10.930000 207.850006 33.430000 118.779999 92.75 10.780000
4/21/2020 10.650000 202.750000 31.790001 121.500000 91.67 10.350000
4/22/2020 10.470000 203.990005 32.889999 126.599998 93.49 10.720000
4/23/2020 10.950000 209.669998 32.840000 121.500000 93.74 10.670000
4/24/2020 10.630000 215.800003 32.480000 118.000000 94.23 10.490000
4/27/2020 10.490000 229.649994 32.549999 120.000000 98.17 10.940000
4/28/2020 10.990000 227.160004 33.650002 118.639999 97.61 11.050000
4/29/2020 11.160000 223.940002 36.480000 122.099998 98.42 11.420000
4/30/2020 11.420000 227.750000 35.169998 123.080002 99.36 11.460000
5/4/2020 11.500000 229.360001 35.169998 127.599998 100.91 11.760000
5/5/2020 11.860000 225.309998 35.860001 134.720001 101.94 11.640000
5/6/2020 11.620000 228.809998 36.020000 125.199997 100.41 11.950000
5/7/2020 12.010000 238.770004 35.000000 124.120003 102.48 12.040000
 5/8/2020 12.160000 240.020004 34.849998 127.000000 103.51 12.210000
5/11/2020 12.270000 245.490005 34.700001 127.199997 104.92 12.520000
5/12/2020 12.530000 244.309998 36.410000 129.080002 105.58 12.570000
5/13/2020 12.650000 242.539993 37.110001 130.240005 105.63 12.150000
5/14/2020 12.000000 246.229996 36.400002 126.500000 105.28 12.180000
5/15/2020 12.120000 237.889999 35.660000 125.000000 102.67 12.840000
5/18/2020 12.930000 233.929993 35.959999 118.000000 100.20 13.930000
5/19/2020 13.930000 235.830002 36.910000 118.239998 101.23 14.280000
5/20/2020 14.300000 238.600006 36.099998 124.500000 103.38 14.730000
5/21/2020 14.790000 237.320007 35.580002 132.399994 105.02 14.470000
5/22/2020 14.590000 230.679993 35.400002 131.259995 102.98 14.690000
5/25/2020 14.760000 226.279999 35.549999 131.740005 102.08 14.900000
5/26/2020 15.000000 238.259995 35.520000 129.699997 104.62 15.980000
5/27/2020 15.990000 226.229996 36.099998 134.500000 103.20 15.660000
5/28/2020 15.800000 227.940002 36.150002 135.000000 103.72 15.470000
5/29/2020 15.450000 224.500000 35.139999 137.240005 103.08 15.510000
6/1/2020 15.550000 220.960007 34.799999 142.600006 103.48 15.490000
6/2/2020 15.490000 230.250000 36.369999 134.460007 104.14 15.540000
6/3/2020 15.590000 231.800003 37.020000 135.899994 105.08 15.990000
6/4/2020 15.890000 222.479996 36.560001 141.880005 104.20 15.810000
6/5/2020 16.000000 222.270004 36.400002 139.500000 103.54 15.920000
6/8/2020 15.970000 222.289993 35.369999 144.279999 104.48 16.400000
6/9/2020 16.410000 223.850006 36.000000 148.000000 106.07 16.129999
6/10/2020 16.200001 223.839996 35.630001 148.600006 106.07 16.440001
6/11/2020 16.299999 223.429993 35.200001 146.960007 105.47 15.730000
6/12/2020 15.950000 220.000000 35.490002 139.660004 102.78 16.530001
6/15/2020 16.350000 227.449997 35.040001 131.880005 102.68 16.590000
6/16/2020 16.820000 233.419998 35.450001 130.139999 103.96 16.660000
6/17/2020 16.700001 234.710007 35.840000 141.479996 107.18 16.920000
6/18/2020 16.860001 233.800003 37.110001 136.619995 106.10 16.870001
6/19/2020 17.000000 237.979996 37.279999 133.399994 106.41 17.100000
6/22/2020 17.040001 245.979996 37.799999 134.160004 108.75 16.809999
6/23/2020 16.850000 245.000000 39.029999 128.820007 107.43 16.790001
6/24/2020 16.889999 241.940002 39.150002 132.440002 107.61 16.990000
6/25/2020 17.000000 245.039993 38.990002 136.199997 109.31 17.150000
6/26/2020 17.110001 246.500000 39.419998 128.960007 108.00 17.030001
6/29/2020 17.000000 250.000000 39.720001 135.000000 110.43 17.160000
6/30/2020 17.200001 245.500000 38.820000 132.259995 108.44 17.490000
7/1/2020 17.490000 247.660004 38.360001 135.339996 109.71 17.490000
7/2/2020 17.570000 253.440002 39.470001 134.699997 111.30 17.510000
7/3/2020 17.500000 250.380005 38.630001 135.399994 110.48 17.530001
7/6/2020 17.629999 249.300003 39.020000 139.919998 111.47 17.500000
7/7/2020 17.570000 250.000000 38.599998 139.440002 111.40 17.590000
7/8/2020 17.639999 246.860001 39.820000 138.059998 110.59 17.639999
7/9/2020 17.559999 235.399994 38.509998 137.199997 107.17 17.629999
7/10/2020 17.620001 234.000000 37.310001 135.639999 106.14 17.670000
7/13/2020 17.230000 232.300003 37.660000 134.059998 105.31 17.590000
7/14/2020 17.500000 226.720001 36.919998 142.020004 105.79 16.969999
7/15/2020 17.059999 230.720001 36.230000 137.500000 105.38 17.709999
7/16/2020 17.750000 227.679993 35.799999 139.000000 105.06 17.610001
7/17/2020 17.200001 233.130005 35.970001 140.300003 106.65 18.090000
7/20/2020 18.010000 237.009995 36.450001 144.000000 108.87 17.959999
7/21/2020 17.910000 234.320007 36.400002 144.880005 108.38 17.950001
7/22/2020 17.950001 237.550003 36.950001 147.639999 110.02 18.030001
7/23/2020 18.049999 242.000000 37.209999 145.320007 110.65 18.059999
7/24/2020 18.100000 248.979996 37.889999 145.000000 112.49 18.129999
7/27/2020 17.950001 258.970001 38.849998 142.979996 114.69 18.160000
7/28/2020 18.219999 277.010010 40.259998 142.759995 119.56 17.969999
7/29/2020 18.030001 265.600006 44.509998 141.600006 117.44 17.830000
7/30/2020 17.660000 256.549988 42.119999 141.500000 114.46 17.559999
7/31/2020 17.620001 261.799988 41.060001 136.500000 114.24 17.510000
8/3/2020 17.670000 262.000000 40.509998 130.399994 112.64 17.440001
8/4/2020 17.590000 270.329987 41.490002 126.500000 113.98 18.090000
8/5/2020 18.090000 265.140015 41.139999 133.020004 114.35 18.490000
8/6/2020 18.500000 263.250000 41.700001 135.039993 114.62 18.270000
8/7/2020 18.190001 260.929993 40.840000 135.500000 113.86 17.809999
8/10/2020 17.980000 262.670013 40.290001 133.300003 113.56 18.100000
8/11/2020 18.320000 265.820007 41.700001 134.119995 114.99 18.030001
8/12/2020 18.080000 266.399994 41.880001 134.800003 115.29 17.930000
8/13/2020 17.990000 266.970001 41.349998 139.839996 116.54 18.020000
8/14/2020 18.110001 263.089996 41.299999 140.240005 115.69 18.100000
8/17/2020 18.180000 262.309998 41.590000 138.820007 115.23 17.969999
8/18/2020 18.000000 272.899994 43.700001 138.880005 118.37 17.990000
8/19/2020 18.080000 264.769989 44.810001 138.000000 116.41 17.780001
8/20/2020 17.799999 283.859985 45.000000 138.440002 121.27 17.309999
8/21/2020 17.350000 277.200012 43.790001 137.699997 119.01 17.290001
8/24/2020 17.370001 275.519989 43.169998 137.419998 118.37 16.809999
8/25/2020 16.719999 271.339996 42.189999 137.000000 116.81 16.830000
8/26/2020 16.910000 270.220001 43.869999 138.259995 117.31 16.180000
8/27/2020 16.150000 271.989990 43.320000 135.880005 116.83 16.260000
8/28/2020 16.350000 269.730011 42.900002 139.500000 117.12 16.309999
8/31/2020 16.070000 268.700012 42.000000 140.940002 116.93 16.389999
9/1/2020 16.420000 258.500000 40.419998 139.600006 113.74 16.799999
9/2/2020 16.840000 270.899994 42.430000 140.800003 117.74 16.320000
9/3/2020 16.350000 261.279999 41.209999 140.679993 114.88 15.700000
9/4/2020 15.840000 258.230011 40.220001 141.500000 113.95 15.740000
9/7/2020 15.810000 252.110001 41.000000 142.339996 112.81 16.299999
9/8/2020 16.240000 256.459991 41.150002 145.520004 114.84 16.260000
9/9/2020 16.260000 255.000000 40.020000 150.440002 115.43 16.290001
9/10/2020 16.180000 254.649994 41.000000 150.000000 115.46 15.920000
 9/11/2020 16.020000 250.600006 40.439999 151.500000 114.64 15.750000
9/14/2020 15.910000 249.869995 39.990002 150.699997 114.12 15.800000
9/15/2020 16.000000 247.839996 39.860001 151.740005 113.86 15.630000
9/17/2020 15.160000 244.520004 39.799999 149.220001 112.18 15.240000
9/18/2020 15.230000 240.610001 39.020000 148.839996 110.92 15.080000
9/21/2020 15.100000 230.000000 37.520000 145.660004 107.07 14.820000
9/22/2020 14.900000 235.470001 39.270000 147.619995 109.31 15.340000
9/23/2020 15.400000 235.460007 39.919998 141.160004 107.99 15.110000
9/24/2020 15.130000 237.729996 39.830002 134.460007 106.79 15.310000
9/25/2020 15.350000 239.250000 39.400002 137.020004 107.76 15.660000
9/28/2020 15.750000 242.070007 40.080002 133.820007 107.93 15.900000
9/29/2020 16.090000 243.089996 40.049999 136.740005 108.99 15.210000
9/30/2020 15.230000 244.330002 40.919998 135.800003 109.07 15.400000
10/1/2020 15.440000 247.990005 41.299999 138.240005 110.74 15.220000
10/2/2020 15.300000 235.000000 39.000000 137.740005 106.76 15.280000
10/5/2020 15.250000 239.339996 38.939999 134.759995 107.07 15.370000
10/6/2020 15.370000 242.479996 39.330002 133.100006 107.57 15.310000
10/7/2020 15.320000 240.589996 39.430000 133.820007 107.29 15.610000
10/8/2020 15.710000 244.580002 40.509998 135.539993 109.08 16.180000
10/9/2020 16.280001 243.130005 41.450001 137.820007 109.67 16.180000
10/12/2020 16.340000 244.250000 41.799999 139.699997 110.52 16.430000
10/13/2020 16.469999 243.600006 40.669998 138.339996 109.77 16.040001
10/14/2020 16.080000 243.449997 40.900002 137.960007 109.60 15.930000
10/15/2020 15.930000 251.660004 41.340000 139.220001 112.04 15.600000
10/16/2020 15.690000 245.800003 41.320000 139.000000 110.45 15.880000
10/19/2020 15.910000 245.440002 41.220001 137.160004 109.93 15.880000
10/20/2020 15.900000 242.350006 41.549999 137.199997 109.25 15.920000
10/21/2020 16.040001 239.770004 41.400002 138.500000 108.93 15.980000
10/22/2020 16.110001 237.660004 43.000000 139.500000 109.07 16.590000
10/23/2020 16.690001 235.990005 41.520000 139.580002 108.45 16.629999
10/26/2020 16.740000 239.169998 41.400002 135.899994 108.30 16.330000
10/27/2020 16.290001 228.940002 42.459999 137.699997 106.35 16.049999
10/28/2020 15.960000 237.779999 43.070000 136.440002 108.31 15.600000
10/29/2020 15.570000 239.300003 43.040001 135.800003 108.43 15.710000
10/30/2020 15.580000 229.899994 40.560001 129.119995 103.79 15.860000
11/3/2020 15.930000 226.399994 41.049999 128.000000 102.84 15.850000
11/4/2020 15.960000 231.119995 41.500000 125.199997 103.44 15.760000
11/5/2020 15.860000 227.949997 42.369999 126.260002 103.11 15.840000
11/6/2020 15.940000 230.770004 42.590000 129.660004 104.74 15.970000
11/9/2020 16.410000 232.839996 42.470001 128.500000 105.05 15.460000
11/10/2020 15.600000 220.199997 41.200001 133.940002 102.74 15.630000
11/11/2020 15.600000 217.690002 43.320000 135.000000 102.90 15.730000
11/12/2020 15.870000 221.610001 42.900002 136.940002 104.33 15.770000
11/13/2020 15.950000 223.210007 43.849998 143.000000 106.50 15.970000
11/17/2020 16.040001 223.000000 43.849998 150.199997 108.27 16.320000
11/18/2020 16.320000 220.080002 45.200001 148.699997 107.58 16.740000
11/19/2020 16.750000 224.190002 44.759998 149.380005 108.77 16.540001
11/20/2020 16.530001 219.179993 43.330002 151.699997 107.68 16.549999
11/23/2020 16.530001 222.550003 42.130001 153.020004 108.56 16.490000
11/24/2020 16.590000 224.059998 42.990002 153.699997 109.33 16.700001
11/25/2020 16.700001 226.809998 42.970001 153.000000 109.87 16.219999
11/26/2020 16.299999 229.649994 42.459999 151.960007 110.09 16.320000
11/27/2020 16.299999 228.250000 42.900002 152.660004 110.03 16.600000
11/30/2020 16.600000 229.000000 43.230000 151.800003 110.16 17.590000
12/1/2020 17.680000 223.110001 42.810001 156.500000 110.03 18.010000
12/2/2020 17.790001 226.990005 42.900002 152.399994 110.02 18.000000
12/3/2020 17.700001 236.399994 43.720001 147.000000 111.20 17.770000
12/4/2020 17.990000 228.490005 43.759998 145.300003 108.89 17.680000
12/7/2020 17.860001 232.410004 43.639999 143.600006 109.38 17.799999
12/8/2020 17.830000 235.479996 42.880001 146.339996 110.63 17.690001
12/9/2020 17.850000 228.350006 43.040001 146.679993 108.98 17.260000
12/10/2020 17.389999 226.059998 42.830002 145.020004 107.83 17.510000
12/11/2020 17.580000 223.509995 42.099998 144.360001 106.89 17.490000
12/14/2020 17.650000 223.889999 42.209999 143.740005 106.87 17.180000
12/15/2020 17.350000 227.089996 42.919998 144.759995 108.03 17.209999
12/16/2020 17.280001 228.309998 43.160000 147.119995 108.97 17.490000
12/17/2020 17.500000 230.100006 42.959999 144.199997 108.69 17.530001
12/18/2020 17.480000 236.389999 43.500000 140.399994 109.44 17.450001
12/21/2020 17.290001 233.710007 42.610001 141.759995 108.84 17.680000
12/22/2020 17.690001 227.250000 42.200001 151.600006 109.69 17.280001
12/23/2020 17.500000 230.809998 42.160000 157.279999 111.94 17.490000
12/24/2020 17.420000 232.740005 42.779999 154.080002 111.76 17.820000
12/28/2020 17.790001 234.240005 42.700001 148.940002 110.92 17.760000
12/29/2020 17.850000 235.410004 43.070000 149.919998 111.56 17.889999
12/30/2020 17.889999 240.649994 43.799999 150.759995 113.27 17.799999
 4.32%

Media Retorno
Close Close Close Close Covarianza Varianza esperado
196.320007 35.360001 180.500000 108.29 8532.8871 25,907.13 0.013880
198.199997 35.369999 176.639999 107.83 8533.6623 25,670.63 0.002603
195.750000 35.525002 176.619995 107.26 8432.71532 25,199.55 0.000373
193.580002 35.049999 176.059998 106.38 8353.4252 24,864.20 -0.009382
196.630005 35.020000 176.820007 107.33 8339.22683 25,510.88 0.013791
199.570007 35.830002 181.720001 109.52 8740.60338 26,592.28 0.014062
201.520004 35.689999 185.520004 110.99 9018.60744 27,479.15 0.011944
203.050003 35.790001 185.279999 111.34 9184.99973 27,703.66 0.004149
202.529999 35.580002 185.220001 111.08 9226.38838 27,676.30 -0.002470
202.589996 34.980000 182.619995 110.28 9164.92666 27,404.15 -0.005747
204.190002 35.299999 179.919998 110.21 9123.63196 27,186.90 -0.003414
207.529999 35.689999 181.360001 111.54 9231.78383 27,934.94 0.008317
204.949997 36.040001 182.020004 111.15 9187.8398 27,485.29 0.000293
206.460007 35.820000 181.300003 111.37 9109.47892 27,646.79 0.009495
211.080002 34.810001 179.139999 111.70 9362.8629 28,425.81 0.000919
208.020004 34.529999 176.580002 110.14 9276.80145 27,579.33 -0.009510
207.660004 33.500000 177.520004 110.02 9311.44537 27,800.41 -0.008539
206.429993 32.724998 171.639999 107.50 9026.80055 27,290.16 -0.004745
208.869995 33.869999 172.460007 108.48 9165.24839 27,796.90 0.006939
208.100006 33.880001 169.919998 107.56 9243.6439 27,389.58 -0.012328
204.919998 34.049999 164.000000 105.16 8874.08018 26,127.09 -0.018664
200.794998 33.805000 162.380005 103.68 8529.34371 25,146.93 -0.011842
204.214996 34.285000 162.800003 104.71 8507.41601 25,831.37 0.009581
203.369995 33.980000 167.080002 105.46 8701.66157 26,243.82 0.003783
203.000000 33.130001 170.639999 106.02 8835.82408 26,766.83 0.004572
204.000000 33.169998 170.399994 106.16 8984.57608 26,960.45 -0.002279
203.395004 32.974998 166.419998 104.91 8868.2066 26,413.75 -0.009559
203.600006 33.849998 164.380005 104.68 8721.00648 26,071.48 -0.000454
206.410004 34.080002 167.440002 106.15 8876.80469 27,007.50 0.009198
203.429993 33.740002 173.139999 106.32 9126.98191 27,506.11 -0.000423
204.779999 32.930000 172.539993 106.06 9240.46335 27,988.27 -0.001365
203.039993 32.900002 170.460007 105.25 9197.62593 27,267.17 -0.008432
204.529999 32.419998 172.520004 105.84 9262.63515 28,031.24 0.000260
204.410004 31.730000 169.360001 104.92 9262.95543 27,643.11 -0.006557
202.600006 30.900000 170.119995 104.44 9218.94119 27,509.66 -0.007837
202.080002 32.119999 169.440002 104.56 9111.69647 27,058.12 -0.000239
204.710007 32.310001 166.020004 104.40 8938.37973 27,130.91 0.009013
202.949997 31.400000 157.000000 101.38 8738.45174 25,912.83 -0.016492
200.759995 31.530001 155.300003 100.45 8588.73169 25,256.20 -0.017820
196.330002 30.129999 155.660004 99.01 8259.88705 24,668.57 -0.006821
189.059998 29.690001 148.820007 95.22 7728.25056 22,680.70 -0.017844
191.399994 30.840000 148.580002 96.12 7477.51631 22,888.16 0.027223
186.880005 31.160000 149.639999 95.20 7609.34602 22,210.47 -0.023215
190.729996 32.020000 153.100006 97.33 7625.52544 23,135.10 0.012089
190.500000 30.940001 154.639999 97.27 7810.77911 23,487.62 -0.004172
185.789993 29.900000 150.500000 94.80 7625.6218 22,281.65 -0.024791
180.259995 26.950001 147.199997 91.45 7041.84371 21,565.13 -0.000219
182.160004 28.110001 131.720001 88.46 6878.90608 20,163.87 -0.023351
184.639999 27.950001 131.559998 88.80 6788.32361 20,758.40 0.005748
175.580002 28.070000 132.399994 86.62 6453.37987 19,241.18 -0.005025
172.360001 29.490000 112.260002 81.23 5973.95605 16,903.54 -0.052407
174.380005 31.459999 110.879997 81.71 5494.64084 17,088.81 0.013489
181.550003 31.030001 97.389999 79.86 5654.98523 17,987.28 0.013452
184.759995 31.610001 99.080002 81.16 6198.13363 18,687.53 -0.006913
184.729996 30.400000 87.199997 77.96 6152.70607 18,432.57 -0.029141
170.800003 29.549999 87.839996 74.27 5675.43183 15,776.61 -0.042419
186.690002 31.990000 94.129997 80.42 5788.69913 18,943.28 0.060142
186.210007 34.400002 92.250000 80.50 6192.94308 18,530.13 0.016735
185.320007 35.790001 109.820000 84.96 6219.77228 18,891.44 0.038599
174.559998 31.570000 114.879997 82.38 5941.39921 17,593.31 -0.024166
174.309998 34.279999 113.699997 82.61 5818.30491 17,257.05 0.007101
181.669998 34.480000 105.419998 82.50 5812.43517 18,149.34 0.009946
188.770004 32.750000 105.019997 83.83 6228.28049 19,701.59 0.022005
192.710007 33.220001 106.839996 85.65 6738.14464 20,406.92 0.011246
192.770004 31.510000 99.000000 83.18 6647.1472 20,370.57 -0.009674
194.539993 31.670000 98.830002 83.70 6889.78729 20,687.19 -0.004016
189.669998 32.720001 98.910004 82.84 6677.63665 19,481.29 -0.012105
192.130005 33.459999 112.959999 87.17 6718.74773 20,503.19 0.032270
193.419998 32.290001 116.379997 87.93 6989.96659 21,164.24 -0.008737
201.270004 33.650002 118.139999 90.91 7278.36957 22,652.42 0.034950
203.710007 32.509998 122.540001 92.33 7709.40711 23,581.28 0.012557
204.000000 32.230000 123.139999 92.48 7946.83556 23,719.33 -0.013231
207.539993 33.470001 116.199997 92.05 7963.59234 23,921.88 -0.009789
203.820007 31.920000 117.139999 90.92 7911.41093 23,337.32 -0.019758
204.210007 32.380001 124.599998 92.89 7874.02172 23,871.98 0.013226
206.059998 32.750000 124.739998 93.57 8008.69432 24,188.76 0.000856
215.229996 31.910000 116.500000 93.58 8452.9883 26,001.30 -0.001734
229.779999 32.630001 118.779999 97.92 9288.95603 29,728.99 0.039187
226.630005 33.150002 120.739998 97.87 9765.85517 28,847.68 -0.003132
223.940002 36.480000 117.360001 97.21 9396.36555 27,578.19 -0.004124
226.970001 34.910000 122.919998 99.05 9413.72856 28,726.26 0.006452
228.789993 35.590000 126.019997 100.46 9691.07884 29,251.02 0.011172
226.279999 36.099998 133.320007 101.87 9733.44008 28,912.46 0.009489
227.389999 35.680000 128.220001 100.73 9616.96575 28,966.99 -0.011821
238.259995 34.950001 121.040001 101.55 10093.5594 31,533.20 0.011328
240.210007 34.869999 127.199997 103.58 10683.5386 32,326.30 0.010783
246.990005 34.500000 126.860001 105.14 11071.1485 34,219.18 0.015772
243.710007 36.330002 127.139999 104.93 11127.3411 32,998.74 0.000095
243.759995 37.110001 128.919998 105.59 11036.2836 32,977.47 0.000071
246.160004 36.610001 127.300003 105.56 11064.761 33,720.52 -0.000757
237.889999 35.669998 127.180000 103.23 10878.4074 31,561.37 -0.019495
233.919998 35.599998 119.760002 100.53 10252.5634 30,068.13 -0.020820
236.399994 37.000000 116.419998 100.94 10030.4921 30,248.10 0.007310
238.070007 35.990002 121.239998 102.40 10182.0062 30,936.72 0.011533
238.830002 35.880001 131.279999 105.18 10447.7254 31,527.23 0.017461
229.410004 35.689999 132.259995 102.96 10062.4172 29,203.83 -0.019662
227.059998 35.540001 133.500000 102.70 9689.89041 28,670.27 -0.002767
237.419998 35.259998 132.479996 105.01 9922.9849 31,271.88 0.028727
226.550003 35.830002 132.779999 102.79 9899.42778 28,235.56 -0.017540
227.770004 36.029999 133.960007 103.36 9476.70094 28,638.83 0.001453
223.710007 35.130001 136.839996 102.79 9444.90927 27,983.71 -0.009014
220.080002 34.669998 140.119995 102.59 9264.32207 27,408.45 -0.004729
230.690002 36.389999 137.220001 104.95 9536.41922 29,555.47 0.014206
231.839996 37.040001 132.500000 104.23 9788.626 29,463.92 0.000840
221.630005 36.560001 140.100006 103.57 9494.8845 27,433.20 -0.014347
222.970001 35.860001 143.119995 104.44 9314.2856 28,104.00 0.002279
221.979996 35.270000 141.639999 103.70 9228.786 27,817.59 0.001545
222.960007 36.259998 148.979996 106.15 9413.29684 28,418.66 0.016008
222.710007 35.560001 148.500000 105.73 9507.19995 28,465.58 -0.003206
224.610001 35.330002 145.559998 105.49 9559.31092 28,647.51 -0.005492
219.139999 34.509998 143.179993 103.14 9320.53287 27,409.79 -0.022115
226.500000 35.090000 132.419998 102.63 9213.17537 28,206.08 -0.001362
232.839996 35.160000 133.960007 104.64 9717.54703 29,875.17 0.019064
233.720001 35.650002 136.360001 105.60 9978.07258 30,164.24 0.015776
237.250000 37.540001 136.580002 107.07 10243.6971 30,779.12 -0.001026
237.929993 37.020000 134.139999 106.49 10139.7297 30,898.82 0.003699
246.529999 37.830002 132.580002 108.51 10622.6721 32,980.34 0.019687
242.520004 38.520000 130.679993 107.13 10776.3673 31,750.09 -0.014828
243.009995 39.480000 130.279999 107.39 10666.1506 31,736.86 -0.000326
243.940002 38.990002 136.199997 109.03 10647.2996 32,315.88 0.013243
247.110001 39.240002 129.619995 108.28 10894.7768 32,800.36 -0.009400
249.850006 39.470001 133.059998 109.85 11046.5176 33,707.60 0.017176
245.509995 38.970001 133.320007 108.74 11060.8916 32,564.96 -0.015304
248.050003 38.470001 134.580002 109.65 10975.7223 33,336.12 0.011089
250.949997 38.990002 134.940002 110.59 11227.0315 34,088.02 0.008021
250.380005 39.000000 133.320007 110.05 11422.7737 33,845.76 -0.011164
248.949997 38.840000 137.199997 110.63 11275.8806 33,659.80 0.001380
250.539993 39.119999 135.580002 110.68 11304.6139 33,984.17 -0.007020
246.479996 39.520000 138.839996 110.61 11175.5231 32,964.10 -0.007136
236.050003 38.439999 138.020004 107.54 10531.9187 30,300.67 -0.027646
234.800003 37.369999 135.419998 106.30 10010.1603 29,973.94 -0.008048
231.860001 37.509998 135.600006 105.66 9832.93385 29,209.51 -0.004546
226.330002 37.000000 139.979996 105.22 9570.88089 28,208.88 -0.000831
231.289993 36.189999 139.300003 105.94 9675.35064 29,606.23 0.001394
226.380005 35.799999 137.380005 104.32 9582.81398 28,187.89 -0.010059
232.550003 35.820000 141.160004 106.79 9762.96552 29,986.69 0.016443
237.729996 36.360001 141.339996 108.38 10212.0353 31,156.95 0.016221
232.080002 36.220001 144.440002 107.68 10186.3623 29,982.87 -0.010954
238.509995 36.770000 144.759995 109.50 10350.7144 31,557.90 0.010334
238.500000 37.369999 145.000000 109.73 10493.02 31,470.55 -0.002704
247.619995 37.779999 144.339996 111.95 11028.1581 33,771.98 0.011794
260.269989 38.939999 144.539993 115.47 11868.6254 37,144.02 0.026468
277.010010 39.209999 142.020004 119.10 13085.1522 42,032.19 0.038474
262.600006 44.730000 141.240005 116.64 13084.6019 36,816.30 -0.024485
257.839996 42.130001 141.800003 114.90 12261.5799 35,873.51 -0.021586
260.149994 40.930000 137.639999 114.07 12008.9844 36,558.55 -0.003386
261.149994 40.090000 129.199997 111.99 12261.147 36,640.97 -0.019760
267.290009 41.290001 125.000000 112.76 12501.8853 38,223.20 0.000977
266.390015 41.130001 131.179993 114.20 12856.1278 38,026.48 0.001930
262.600006 41.730000 134.500000 114.33 12424.9383 36,846.89 -0.000153
260.820007 40.709999 134.940002 113.69 12265.11 36,529.86 -0.008179
261.410004 40.040001 134.000000 113.32 12238.4861 36,850.43 -0.004830
265.100006 41.549999 132.860001 114.40 12459.1179 37,632.08 0.007419
265.769989 41.619999 133.119995 114.63 12613.128 37,847.20 -0.003087
265.459991 41.299999 140.000000 116.17 12690.0834 38,111.98 0.007655
263.049988 41.299999 140.660004 115.76 12655.9759 37,411.75 -0.006693
264.910004 41.450001 138.740005 115.80 12535.4845 37,833.25 0.000994
271.619995 43.590000 138.979996 118.04 12758.9372 39,582.11 0.024430
265.579987 44.830002 139.179993 116.89 12913.8479 37,579.41 -0.012461
281.209991 44.860001 138.500000 120.59 13249.2774 42,424.48 0.035842
278.869995 43.650002 139.440002 119.82 14204.3358 41,992.01 -0.012018
274.149994 42.959999 136.619995 117.75 13644.0215 40,502.79 -0.010545
272.359985 42.060001 136.080002 116.83 13510.9907 40,154.69 -0.013031
270.220001 43.799999 137.800003 117.16 13195.0787 39,301.17 0.002996
271.730011 43.070000 136.199997 116.80 13204.5858 39,940.17 -0.004432
271.160004 43.029999 139.000000 117.36 13306.1985 39,868.89 0.004515
267.570007 41.970001 140.119995 116.49 13070.3912 38,972.81 -0.005358
258.809998 40.419998 139.520004 113.78 12649.6142 36,562.75 -0.026876
268.119995 42.080002 139.339996 116.58 12566.1444 38,988.69 0.025058
262.109985 41.200001 140.100006 114.93 12874.9537 37,455.52 -0.023866
258.579987 40.259998 140.320007 113.71 12321.1637 36,696.27 -0.010141
255.839996 40.080002 142.759995 113.60 12115.8067 36,064.29 -0.003006
258.029999 41.189999 143.000000 114.63 11875.0409 36,430.64 0.016088
252.679993 40.099998 149.779999 114.70 11940.1459 35,524.68 -0.001197
253.990005 40.959999 151.160004 115.60 12012.408 35,849.91 0.001473
250.449997 40.009998 151.320007 114.43 11842.7298 35,104.87 -0.008943
246.770004 39.630001 150.960007 113.28 11540.4751 34,175.79 -0.011885
245.320007 40.099998 149.839996 112.77 11420.0446 33,627.80 -0.011852
245.110001 39.919998 148.419998 112.27 11326.1185 33,527.10 -0.013965
239.869995 38.889999 148.339996 110.58 10982.5593 32,370.89 -0.014174
231.940002 37.410000 148.660004 108.27 10527.5122 30,631.14 -0.023913
236.059998 39.090000 147.639999 109.40 10211.5261 31,393.93 0.021785
234.979996 39.709999 141.979996 108.00 10284.2107 30,527.96 -0.012007
237.500000 39.740002 133.600006 106.49 10201.2104 30,704.44 -0.013868
238.020004 39.380001 134.820007 106.88 10285.8926 30,919.66 0.000890
239.899994 39.619999 135.479996 107.66 10451.7281 31,354.81 -0.000835
241.919998 39.900002 136.539993 108.56 10604.4309 31,867.84 0.005883
242.429993 40.919998 133.300003 107.96 10657.9412 31,821.22 -0.009427
245.050003 41.369999 138.199997 110.00 10858.3495 32,692.98 0.008572
236.380005 39.310001 138.740005 107.41 10692.4267 30,751.44 -0.030070
237.110001 38.939999 137.399994 107.18 10209.1851 30,897.36 0.003957
243.199997 39.470001 134.300003 108.09 10595.1282 32,247.38 0.009456
240.589996 39.240002 132.000000 106.78 10579.5454 31,469.58 -0.007298
243.979996 40.590000 134.699997 108.72 10635.345 32,281.40 0.013328
243.360001 41.549999 137.479996 109.64 10750.3327 32,027.12 0.005111
243.360001 41.549999 138.919998 110.00 10681.2778 32,108.85 0.003032
243.000000 40.590000 137.979996 109.50 10728.2764 32,043.97 -0.009252
243.449997 40.740002 137.660004 109.47 10734.0647 32,198.29 -0.002710
252.520004 41.349998 139.399994 112.30 11141.2635 34,717.14 0.024658
245.089996 41.250000 138.500000 110.11 11189.7686 32,699.43 -0.017204
244.990005 41.189999 139.179993 110.31 10926.5433 32,666.78 -0.001290
244.990005 41.189999 134.919998 109.25 10849.3908 32,434.42 -0.006254
239.479996 41.400002 138.279999 108.77 10483.6007 31,115.78 -0.004394
237.440002 42.320000 139.279999 108.76 10281.3318 30,512.42 -0.001584
235.360001 41.310001 138.419998 107.92 10068.8615 29,949.26 -0.010521
237.330002 41.290001 137.080002 108.08 10083.0076 30,370.57 -0.003343
228.649994 42.400002 137.600006 106.25 9796.12898 28,127.01 -0.018998
236.220001 43.459999 139.059998 108.70 9698.90191 30,023.36 0.022097
237.479996 42.779999 135.639999 107.87 10109.7941 30,320.38 -0.004039
230.740005 40.650002 132.000000 104.78 9897.96612 28,652.97 -0.033686
225.610001 40.990002 125.519997 102.00 9213.4298 26,974.94 -0.017295
229.520004 41.660000 126.940002 103.49 9199.84557 27,937.18 0.006296
228.509995 42.049999 125.099998 102.85 9304.33753 27,566.80 -0.005704
230.270004 42.340000 127.779999 104.06 9250.41414 28,083.73 0.009189
227.940002 41.790001 131.740005 104.36 9331.61847 27,749.48 -0.003628
218.080002 41.169998 132.080002 101.70 9005.63072 25,568.47 -0.031959
214.820007 42.939999 135.919998 102.33 8490.32748 24,826.35 -0.003967
220.940002 43.020000 133.160004 103.21 8566.24882 26,032.94 0.003013
220.929993 43.730000 142.320007 105.69 8823.45899 26,546.66 0.013012
222.210007 43.490002 149.820007 107.87 9076.91675 27,423.83 0.012864
219.360001 45.090000 150.000000 107.69 9015.23483 26,527.56 -0.005357
223.960007 44.759998 150.460007 108.98 9021.59161 27,573.42 0.013061
218.089996 43.150002 150.179993 106.99 8995.57163 26,465.33 -0.016365
222.199997 41.910000 153.539993 108.55 9108.83903 27,845.31 0.008033
223.509995 42.730000 153.679993 109.10 9318.4932 28,058.61 0.005020
226.110001 42.810001 154.539993 110.04 9469.18835 28,684.72 0.006448
229.369995 42.500000 152.520004 110.15 9682.08243 29,407.99 0.002571
227.839996 43.000000 152.139999 109.82 9723.60346 28,926.86 -0.002430
229.089996 43.130001 150.100006 109.73 9677.21501 28,985.30 -0.002704
222.369995 42.759998 156.000000 109.68 9471.91336 27,803.43 -0.004335
225.589996 42.799999 152.339996 109.68 9350.30356 28,131.33 -0.003090
235.729996 43.820000 148.600006 111.54 9756.55589 30,132.33 0.013793
227.029999 43.459999 145.919998 108.54 9683.91477 27,911.74 -0.023920
231.179993 43.480000 141.339996 108.42 9452.84042 28,604.69 -0.004271
235.190002 42.910000 147.360001 110.82 9843.07824 30,067.56 0.013143
227.960007 42.939999 146.779999 108.84 9716.80483 28,280.15 -0.016180
224.940002 42.540001 146.080002 107.71 9326.77101 27,643.46 -0.011699
222.399994 42.040001 145.419998 106.84 9129.48443 27,021.42 -0.009112
222.940002 42.040001 144.440002 106.73 9042.23107 27,075.38 -0.001497
226.160004 42.919998 144.119995 107.59 9156.6218 27,749.46 0.006760
227.339996 42.849998 147.440002 108.71 9377.33486 28,282.88 0.006295
230.410004 43.049999 144.399994 108.84 9523.43299 28,716.93 -0.001193
235.389999 43.389999 140.100006 109.10 9701.0221 29,613.03 0.003795
236.470001 43.029999 139.679993 109.16 9967.0557 29,923.21 -0.002604
226.119995 41.970001 150.320007 109.02 9594.92382 28,256.80 0.001654
229.669998 42.139999 155.600006 111.17 9696.54538 29,596.75 0.013562
232.080002 43.250000 154.440002 111.82 9973.67893 29,878.93 -0.001094
232.699997 42.590000 153.380005 111.62 10008.7746 29,967.84 -0.001186
235.850006 43.070000 149.000000 111.42 10052.9644 30,339.00 0.004530
239.509995 43.709999 148.899994 112.50 10234.6075 31,139.61 0.008426
240.350006 43.209999 152.460007 113.46 10543.2257 31,707.97 0.001589
Esperado 0.0120% 0.020139%

Desv. c) Índice de
b) Riesgo Rp-Rf Std. Sharpe y
a) Beta sistemático Treynor
0.33 0.00395% 1.3679% 1.0483 1.3049%
0.33 0.00399% 0.2402% 0.1980 1.2132%
0.33 0.00402% 0.0172% 0.0283 0.6069%
0.34 0.00403% -0.9583% 0.7124 -1.3452%
0.33 0.00392% 1.3589% 1.0324 1.3163%
0.33 0.00394% 1.3860% 1.0739 1.2906%
0.33 0.00394% 1.1743% 0.9263 1.2677%
0.33 0.00398% 0.3947% 0.3253 1.2135%
0.33 0.00400% -0.2671% 0.1945 -1.3736%
0.33 0.00401% -0.5949% 0.4508 -1.3196%
0.34 0.00403% -0.3615% 0.2669 -1.3543%
0.33 0.00397% 0.8115% 0.6505 1.2475%
0.33 0.00401% 0.0091% 0.0230 0.3965%
0.33 0.00395% 0.9294% 0.7407 1.2547%
0.33 0.00395% 0.0717% 0.0725 0.9894%
0.34 0.00404% -0.9711% 0.7478 -1.2987%
0.33 0.00402% -0.8740% 0.6700 -1.3045%
0.33 0.00397% -0.4946% 0.3624 -1.3649%
0.33 0.00396% 0.6737% 0.5286 1.2746%
0.34 0.00405% -1.2529% 0.9493 -1.3199%
0.34 0.00408% -1.8866% 1.4142 -1.3340%
0.34 0.00407% -1.2044% 0.8786 -1.3708%
0.33 0.00395% 0.9380% 0.7027 1.3348%
0.33 0.00398% 0.3582% 0.2811 1.2744%
0.33 0.00396% 0.4371% 0.3412 1.2810%
0.33 0.00400% -0.2480% 0.1715 -1.4465%
0.34 0.00403% -0.9760% 0.7159 -1.3633%
0.33 0.00401% -0.0655% 0.0336 -1.9499%
0.33 0.00394% 0.8997% 0.6841 1.3151%
0.33 0.00398% -0.0624% 0.0318 -1.9624%
0.33 0.00396% -0.1567% 0.1025 -1.5280%
0.34 0.00405% -0.8633% 0.6329 -1.3642%
0.33 0.00397% 0.0058% 0.0194 0.3008%
0.34 0.00402% -0.6758% 0.4897 -1.3802%
0.34 0.00402% -0.8039% 0.5834 -1.3780%
0.34 0.00404% -0.0440% 0.0177 -2.4915%
0.33 0.00395% 0.8812% 0.6594 1.3363%
0.34 0.00405% -1.6693% 1.2021 -1.3887%
0.34 0.00408% -1.8021% 1.2887 -1.3984%
0.33 0.00402% -0.7023% 0.4808 -1.4606%
0.34 0.00409% -1.8045% 1.2233 -1.4751%
0.33 0.00392% 2.7022% 1.8014 1.5001%
0.34 0.00411% -2.3417% 1.5998 -1.4637%
0.33 0.00396% 1.1888% 0.8220 1.4462%
0.33 0.00399% -0.4373% 0.2881 -1.5178%
0.34 0.00411% -2.4992% 1.7041 -1.4666%
0.33 0.00392% -0.0420% 0.0141 -2.9700%
0.34 0.00409% -2.3553% 1.4955 -1.5749%
0.33 0.00392% 0.5546% 0.3589 1.5455%
0.34 0.00402% -0.5227% 0.3094 -1.6895%
0.35 0.00424% -5.2609% 3.1767 -1.6561%
0.32 0.00386% 1.3287% 0.7690 1.7279%
0.31 0.00377% 1.3250% 0.7495 1.7678%
0.33 0.00398% -0.7115% 0.3995 -1.7808%
0.33 0.00401% -2.9342% 1.6546 -1.7733%
0.36 0.00432% -4.2620% 2.3264 -1.8320%
0.31 0.00367% 5.9940% 3.2262 1.8579%
0.33 0.00401% 1.6534% 0.9369 1.7647%
0.33 0.00395% 3.8398% 2.2327 1.7198%
0.34 0.00405% -2.4367% 1.4425 -1.6892%
0.34 0.00405% 0.6900% 0.4119 1.6752%
0.32 0.00384% 0.9744% 0.5745 1.6961%
0.32 0.00379% 2.1803% 1.2763 1.7083%
0.33 0.00396% 1.1044% 0.6735 1.6398%
0.33 0.00392% -0.9875% 0.5745 -1.7189%
0.33 0.00400% -0.4217% 0.2386 -1.7672%
0.34 0.00411% -1.2306% 0.7177 -1.7146%
0.33 0.00393% 3.2069% 1.9269 1.6643%
0.33 0.00396% -0.8938% 0.5480 -1.6310%
0.32 0.00386% 3.4749% 2.1708 1.6007%
0.33 0.00392% 1.2355% 0.8096 1.5260%
0.34 0.00402% -1.3432% 0.8768 -1.5319%
0.33 0.00399% -0.9990% 0.6435 -1.5526%
0.34 0.00407% -1.9959% 1.2958 -1.5403%
0.33 0.00396% 1.3025% 0.8574 1.5192%
0.33 0.00397% 0.0654% 0.0566 1.1567%
0.33 0.00390% -0.1935% 0.1149 -1.6839%
0.31 0.00375% 3.8986% 2.6110 1.4931%
0.34 0.00406% -0.3334% 0.2174 -1.5332%
0.34 0.00409% -0.4325% 0.2846 -1.5196%
0.33 0.00393% 0.6251% 0.4490 1.3921%
0.33 0.00398% 1.0971% 0.7849 1.3977%
0.34 0.00404% 0.9288% 0.6771 1.3718%
0.33 0.00398% -1.2022% 0.8521 -1.4110%
0.32 0.00384% 1.1127% 0.8043 1.3834%
0.33 0.00397% 1.0582% 0.7814 1.3543%
0.32 0.00388% 1.5570% 1.1544 1.3488%
0.34 0.00405% -0.0106% 0.0071 -1.4998%
0.33 0.00402% -0.0130% 0.0053 -2.4587%
0.33 0.00394% -0.0959% 0.0566 -1.6948%
0.34 0.00414% -1.9697% 1.4513 -1.3571%
0.34 0.00409% -2.1021% 1.5114 -1.3908%
0.33 0.00398% 0.7109% 0.5180 1.3724%
0.33 0.00395% 1.1332% 0.8255 1.3727%
0.33 0.00398% 1.7259% 1.2763 1.3523%
0.34 0.00413% -1.9864% 1.4602 -1.3604%
0.34 0.00406% -0.2969% 0.2015 -1.4732%
0.32 0.00381% 2.8525% 2.0736 1.3757%
0.35 0.00421% -1.7741% 1.2975 -1.3673%
0.33 0.00397% 0.1252% 0.1061 1.1804%
0.34 0.00405% -0.9216% 0.6611 -1.3939%
0.34 0.00406% -0.4931% 0.3447 -1.4303%
0.32 0.00387% 1.4005% 1.0394 1.3473%
0.33 0.00399% 0.0639% 0.0619 1.0325%
0.35 0.00415% -1.4548% 1.0660 -1.3648%
0.33 0.00398% 0.2078% 0.1679 1.2373%
0.33 0.00398% 0.1344% 0.1131 1.1878%
0.33 0.00397% 1.5807% 1.1826 1.3366%
0.33 0.00401% -0.3407% 0.2404 -1.4171%
0.33 0.00400% -0.5693% 0.4119 -1.3822%
0.34 0.00408% -2.2316% 1.6493 -1.3530%
0.33 0.00392% -0.1564% 0.0990 -1.5795%
0.33 0.00390% 1.8863% 1.3842 1.3628%
0.33 0.00397% 1.5574% 1.1597 1.3430%
0.33 0.00399% -0.1228% 0.0778 -1.5784%
0.33 0.00394% 0.3498% 0.2775 1.2604%
0.32 0.00387% 1.9486% 1.4814 1.3154%
0.34 0.00407% -1.5030% 1.1402 -1.3181%
0.34 0.00403% -0.0527% 0.0248 -2.1301%
0.33 0.00395% 1.3041% 1.0076 1.2943%
0.33 0.00399% -0.9601% 0.7266 -1.3215%
0.33 0.00393% 1.6975% 1.3117 1.2941%
0.34 0.00408% -1.5505% 1.1950 -1.2975%
0.33 0.00395% 1.0887% 0.8503 1.2804%
0.33 0.00395% 0.7820% 0.6223 1.2567%
0.34 0.00405% -1.1365% 0.8786 -1.2936%
0.33 0.00402% 0.1179% 0.1078 1.0933%
0.33 0.00399% -0.7221% 0.5533 -1.3051%
0.34 0.00407% -0.7338% 0.5622 -1.3053%
0.35 0.00417% -2.7847% 2.1620 -1.2880%
0.33 0.00401% -0.8250% 0.6099 -1.3527%
0.34 0.00404% -0.4747% 0.3412 -1.3914%
0.34 0.00407% -0.1032% 0.0619 -1.6684%
0.33 0.00392% 0.1193% 0.1043 1.1437%
0.34 0.00408% -1.0260% 0.7495 -1.3689%
0.33 0.00391% 1.6242% 1.2215 1.3296%
0.33 0.00393% 1.6020% 1.2233 1.3096%
0.34 0.00408% -1.1155% 0.8432 -1.3229%
0.33 0.00394% 1.0133% 0.7920 1.2795%
0.33 0.00400% -0.2905% 0.2104 -1.3811%
0.33 0.00392% 1.1593% 0.9228 1.2563%
0.32 0.00383% 2.6267% 2.1054 1.2476%
0.31 0.00374% 3.8273% 3.1201 1.2266%
0.36 0.00426% -2.4686% 2.0701 -1.1926%
0.34 0.00410% -2.1788% 1.7925 -1.2155%
0.33 0.00394% -0.3587% 0.2740 -1.3091%
0.33 0.00402% -1.9962% 1.5963 -1.2505%
0.33 0.00392% 0.0775% 0.0778 0.9966%
0.34 0.00406% 0.1729% 0.1556 1.1113%
0.34 0.00405% -0.0354% 0.0124 -2.8640%
0.34 0.00403% -0.8380% 0.6629 -1.2642%
0.33 0.00399% -0.5032% 0.3889 -1.2938%
0.33 0.00397% 0.7218% 0.5957 1.2115%
0.33 0.00400% -0.3289% 0.2510 -1.3101%
0.33 0.00400% 0.7453% 0.6240 1.1944%
0.34 0.00406% -0.6895% 0.5515 -1.2500%
0.33 0.00398% 0.0793% 0.0813 0.9748%
0.32 0.00387% 2.4229% 1.9905 1.2172%
0.34 0.00412% -1.2662% 1.0430 -1.2140%
0.31 0.00375% 3.5640% 2.9504 1.2080%
0.34 0.00406% -1.2220% 1.0306 -1.1857%
0.34 0.00404% -1.0747% 0.8874 -1.2110%
0.34 0.00404% -1.3233% 1.0907 -1.2132%
0.34 0.00403% 0.2795% 0.2475 1.1293%
0.33 0.00397% -0.4634% 0.3677 -1.2603%
0.33 0.00400% 0.4314% 0.3730 1.1564%
0.34 0.00402% -0.5559% 0.4437 -1.2529%
0.35 0.00415% -2.7077% 2.2221 -1.2185%
0.32 0.00387% 2.4857% 2.0153 1.2334%
0.34 0.00412% -2.4067% 1.9870 -1.2112%
0.34 0.00403% -1.0342% 0.8238 -1.2555%
0.34 0.00403% -0.3207% 0.2422 -1.3243%
0.33 0.00391% 1.5887% 1.2834 1.2379%
0.34 0.00403% -0.1399% 0.0972 -1.4386%
0.34 0.00402% 0.1271% 0.1202 1.0576%
0.34 0.00405% -0.9144% 0.7301 -1.2525%
0.34 0.00405% -1.2086% 0.9634 -1.2545%
0.34 0.00408% -1.2053% 0.9564 -1.2603%
0.34 0.00405% -1.4166% 1.1243 -1.2600%
0.34 0.00407% -1.4376% 1.1243 -1.2786%
0.34 0.00412% -2.4114% 1.8756 -1.2857%
0.33 0.00390% 2.1583% 1.6493 1.3086%
0.34 0.00404% -1.2208% 0.9281 -1.3154%
0.33 0.00399% -1.4069% 1.0589 -1.3287%
0.33 0.00399% 0.0688% 0.0672 1.0245%
0.33 0.00400% -0.1037% 0.0636 -1.6289%
0.33 0.00399% 0.5682% 0.4490 1.2655%
0.33 0.00402% -0.9629% 0.7266 -1.3253%
0.33 0.00399% 0.8371% 0.6611 1.2662%
0.35 0.00417% -3.0271% 2.3547 -1.2856%
0.33 0.00397% 0.3756% 0.2988 1.2573%
0.33 0.00394% 0.9255% 0.7159 1.2927%
0.34 0.00403% -0.7499% 0.5551 -1.3510%
0.33 0.00395% 1.3127% 1.0112 1.2982%
0.34 0.00403% 0.4909% 0.3942 1.2453%
0.33 0.00399% 0.2830% 0.2351 1.2039%
0.33 0.00402% -0.9453% 0.7230 -1.3074%
0.33 0.00400% -0.2912% 0.2104 -1.3841%
0.32 0.00385% 2.4457% 1.9110 1.2798%
0.34 0.00411% -1.7405% 1.3629 -1.2770%
0.33 0.00401% -0.1492% 0.1008 -1.4802%
0.33 0.00401% -0.6455% 0.4861 -1.3279%
0.34 0.00404% -0.4595% 0.3394 -1.3538%
0.34 0.00404% -0.1785% 0.1220 -1.4634%
0.34 0.00403% -1.0722% 0.8114 -1.3215%
0.33 0.00398% -0.3544% 0.2563 -1.3827%
0.35 0.00418% -1.9199% 1.4549 -1.3196%
0.32 0.00388% 2.1896% 1.6617 1.3177%
0.33 0.00400% -0.4241% 0.3094 -1.3708%
0.35 0.00415% -3.3887% 2.5827 -1.3121%
0.34 0.00410% -1.7496% 1.2693 -1.3784%
0.33 0.00395% 0.6095% 0.4579 1.3311%
0.34 0.00405% -0.5905% 0.4172 -1.4154%
0.33 0.00395% 0.8988% 0.6700 1.3415%
0.34 0.00404% -0.3829% 0.2687 -1.4252%
0.35 0.00423% -3.2161% 2.3741 -1.3546%
0.34 0.00410% -0.4168% 0.2881 -1.4465%
0.33 0.00395% 0.2811% 0.2192 1.2825%
0.33 0.00399% 1.2810% 0.9599 1.3345%
0.33 0.00397% 1.2662% 0.9687 1.3071%
0.34 0.00408% -0.5558% 0.4101 -1.3553%
0.33 0.00393% 1.2859% 0.9935 1.2944%
0.34 0.00408% -1.6566% 1.2587 -1.3162%
0.33 0.00393% 0.7831% 0.6116 1.2804%
0.33 0.00399% 0.4819% 0.3854 1.2505%
0.33 0.00396% 0.6247% 0.4985 1.2531%
0.33 0.00395% 0.2370% 0.1998 1.1864%
0.34 0.00403% -0.2631% 0.1892 -1.3910%
0.33 0.00401% -0.2905% 0.2104 -1.3811%
0.34 0.00409% -0.4536% 0.3376 -1.3435%
0.33 0.00399% -0.3292% 0.2404 -1.3691%
0.32 0.00389% 1.3592% 1.0730 1.2666%
0.35 0.00416% -2.4121% 1.8809 -1.2824%
0.33 0.00397% -0.4472% 0.3288 -1.3601%
0.33 0.00393% 1.2941% 1.0165 1.2732%
0.34 0.00412% -1.6381% 1.2657 -1.2942%
0.34 0.00405% -1.1901% 0.9016 -1.3200%
0.34 0.00405% -0.9313% 0.6947 -1.3406%
0.33 0.00401% -0.1698% 0.1131 -1.5011%
0.33 0.00396% 0.6559% 0.5109 1.2839%
0.33 0.00398% 0.6093% 0.4808 1.2672%
0.33 0.00398% -0.1394% 0.0919 -1.5169%
0.33 0.00393% 0.3594% 0.2917 1.2321%
0.33 0.00400% -0.2805% 0.2015 -1.3921%
0.34 0.00407% 0.1452% 0.1273 1.1411%
0.33 0.00393% 1.3360% 1.0518 1.2702%
0.33 0.00401% -0.1296% 0.0866 -1.4959%
0.33 0.00401% -0.1387% 0.0937 -1.4804%
0.33 0.00398% 0.4329% 0.3553 1.2183%
0.33 0.00394% 0.8224% 0.6647 1.2373%
0.33 0.00399% 0.1388% 0.1273 1.0903%

0.33
La beta nos indica cómo variará la rentabilidad de la cartera, si la comparamos con la evolución
del índice de referencia o benchmark. O dicho de otra forma, la beta muestra la
exposición al mercado que está asumiendo el gestor de la cartera.

Betas>1: mercados alcistas.
Betas<1: mercados bajistas.

El riesgo sistemático, no diversificable o de mercado depende del propio mercado en el cual el activo financie

Está compuesto por el cuadrado de la beta y la varianza del mercado. De esta igualdad podemos deducir que

https://rstudio-pubs-static.s3.amazonaws.com/621985_cfd6f0d2d48e40969907fa054d05bf42.html

La varianza de mercado medida a través del S&P 500 es de 0.012%.

Ratio de Sharpe y ratio de Treynor

Ambos son ratios de performance o comportamiento (para medir cómo lo hace un fondo de
inversión) y con ellos se pueden realizar rankings para elegir si una cartera es mejor que la otra.

La Rp es la rentabilidad esperada de la cartera.

Rf (risk-free), es la rentabilidad esperada del activo sin riesgo.
σp , es la desviación típica del rendimiento del activo que estamos calculando.
Date Open High Low Close Adj Close Volume Retorno
1/2/2020 20.799999 21.139999 20.690001 20.969999 20.687668 447365 0.008173
1/3/2020 20.969999 21.540001 20.959999 21.120001 20.835651 1191460 0.007153
1/6/2020 21.049999 21.299999 21.049999 21.165001 20.880043 180393 0.005463
1/7/2020 21.180000 21.180000 20.660000 20.840000 20.559420 642222 -0.016053
1/8/2020 20.940001 21.070000 20.650000 20.850000 20.569284 1101920 -0.004298
1/9/2020 20.900000 21.100000 20.540001 20.975000 20.692604 949319 0.003589
1/10/2020 21.010000 21.309999 20.920000 21.219999 20.934301 1543835 0.009995
1/13/2020 21.139999 21.410000 20.920000 21.240000 20.954033 1455545 0.004730
1/14/2020 21.299999 21.299999 20.910000 20.990000 20.707401 465641 -0.014554
1/15/2020 20.990000 21.150000 20.770000 20.950001 20.667940 451428 -0.001906
1/16/2020 20.980000 21.500000 20.900000 21.420000 21.131611 726909 0.020972
1/17/2020 21.420000 21.799999 21.320000 21.580000 21.289454 1731675 0.007470
1/20/2020 21.500000 21.719999 21.469999 21.580000 21.289454 3243506 0.003721
1/21/2020 21.570000 22.059999 21.570000 21.889999 21.595284 2439582 0.014835
1/22/2020 21.920000 21.920000 21.690001 21.760000 21.467033 1764032 -0.007299
1/23/2020 21.780001 21.780001 21.290001 21.440001 21.151342 1849433 -0.015611
1/24/2020 21.480000 21.680000 21.320000 21.389999 21.102013 2854852 -0.004190
1/27/2020 20.379999 20.379999 19.080000 19.195000 18.996691 3510502 -0.058145
1/28/2020 19.440001 19.650000 18.230000 18.709999 18.516701 3415094 -0.037552
1/29/2020 18.709999 18.809999 18.280001 18.320000 18.130730 1243488 -0.020844
1/30/2020 18.309999 18.350000 17.500000 17.660000 17.477551 3635372 -0.035500
1/31/2020 17.639999 17.809999 17.639999 17.730000 17.546827 2987419 0.005102
2/4/2020 17.600000 17.879999 17.500000 17.555000 17.373636 1702774 -0.002557
2/5/2020 17.600000 17.700001 17.200001 17.420000 17.240030 2248725 -0.010227
2/6/2020 17.430000 17.469999 16.950001 17.290001 17.111374 6872607 -0.008032
2/7/2020 17.280001 17.459999 17.070000 17.090000 16.913441 1007337 -0.010995
2/10/2020 17.090000 17.129999 16.809999 16.840000 16.666021 722143 -0.014628
2/11/2020 16.910000 17.320000 16.850000 16.900000 16.725403 1559225 -0.000591
2/12/2020 17.000000 17.240000 16.620001 16.680000 16.507673 3197793 -0.018824
2/13/2020 16.540001 16.540001 14.800000 14.980000 14.825236 10579141 -0.094317
2/14/2020 15.010000 15.010000 13.650000 14.000000 13.855362 16243365 -0.067288
2/17/2020 14.160000 14.950000 14.080000 14.600000 14.449164 2752976 0.031073
2/18/2020 14.500000 14.700000 13.670000 13.890000 13.746499 9639908 -0.042069
2/19/2020 13.920000 14.370000 13.920000 14.170000 14.023605 2792859 0.017960
2/20/2020 14.250000 14.280000 13.860000 14.150000 14.003813 4262255 -0.007018
2/21/2020 14.150000 14.690000 14.010000 14.610000 14.459059 4109742 0.032509
2/24/2020 14.340000 14.580000 14.000000 14.540000 14.389783 3056443 0.013947
2/25/2020 14.520000 14.700000 13.920000 14.170000 14.023605 4605646 -0.024105
2/26/2020 14.280000 14.450000 14.090000 14.220000 14.073090 4361128 -0.004202
2/27/2020 14.170000 14.170000 13.700000 13.900000 13.756395 2879072 -0.019054
2/28/2020 13.610000 13.760000 13.190000 13.320000 13.182387 9735267 -0.021308
3/2/2020 13.410000 13.780000 13.410000 13.680000 13.538669 3342337 0.020134
3/3/2020 13.620000 13.770000 13.000000 13.100000 12.964660 4234046 -0.038179
3/4/2020 13.220000 13.590000 13.200000 13.450000 13.311044 3317387 0.017398
 3/5/2020 13.390000 13.410000 12.800000 12.980000 12.845899 6167138 -0.030620
3/6/2020 12.900000 13.230000 12.790000 13.020000 12.885487 2976024 0.009302
3/9/2020 12.400000 12.400000 11.110000 11.390000 11.272327 7422704 -0.081452
3/10/2020 11.840000 11.900000 11.630000 11.840000 11.717677 2217119 0.000000
3/11/2020 11.730000 11.730000 11.020000 11.070000 10.955631 4551067 -0.056266
3/12/2020 10.900000 10.960000 9.710000 10.440000 10.332141 5140261 -0.042202
3/13/2020 10.500000 11.040000 10.500000 10.810000 10.698318 2791602 0.029524
3/17/2020 10.570000 10.570000 9.760000 10.120000 10.015448 3882895 -0.042573
3/18/2020 9.900000 10.080000 9.210000 9.470000 9.372164 2959960 -0.043434
3/19/2020 9.540000 9.900000 8.750000 9.200000 9.104951 4109691 -0.035639
3/20/2020 9.280000 9.650000 9.130000 9.510000 9.411750 5639195 0.024784
3/23/2020 9.510000 9.600000 8.810000 8.890000 8.798155 1011752 -0.065195
3/24/2020 9.200000 9.260000 8.820000 8.890000 8.798155 4074363 -0.033696
3/25/2020 8.990000 9.210000 8.890000 9.140000 9.045572 2976848 0.016685
3/26/2020 9.120000 9.250000 8.840000 8.910000 8.817948 1990278 -0.023026
3/27/2020 8.730000 8.810000 7.580000 8.500000 8.412184 6152288 -0.026346
3/30/2020 8.640000 8.730000 8.020000 8.140000 8.055905 1916652 -0.057870
3/31/2020 8.220000 8.580000 8.190000 8.450000 8.362701 5228604 0.027981
4/1/2020 8.320000 8.970000 8.140000 8.790000 8.699188 1541372 0.056490
4/2/2020 8.750000 10.210000 8.750000 9.840000 9.738340 2780836 0.124571
4/3/2020 9.900000 10.020000 9.210000 9.420000 9.322680 4617147 -0.048485
4/6/2020 9.510000 9.830000 9.470000 9.770000 9.669064 1749487 0.027340
4/7/2020 9.860000 10.190000 9.860000 10.050000 9.946171 1328967 0.019270
4/8/2020 10.100000 10.220000 9.680000 10.120000 10.015448 3455333 0.001980
4/13/2020 10.220000 10.260000 9.580000 9.630000 9.530511 3327857 -0.057730
4/14/2020 9.840000 10.650000 9.820000 10.580000 10.470695 23173217 0.075203
4/15/2020 10.500000 10.960000 10.180000 10.570000 10.460797 3876790 0.006667
4/16/2020 10.620000 10.850000 10.240000 10.550000 10.441005 3397869 -0.006591
4/17/2020 10.610000 11.280000 10.480000 11.000000 10.886355 1867289 0.036758
4/20/2020 10.930000 10.930000 10.230000 10.780000 10.668630 2271927 -0.013724
4/21/2020 10.650000 10.650000 10.260000 10.350000 10.243072 1177438 -0.028169
4/22/2020 10.470000 10.870000 10.260000 10.720000 10.609249 1786149 0.023878
4/23/2020 10.950000 10.990000 10.470000 10.670000 10.559765 1893266 -0.025571
4/24/2020 10.630000 10.790000 9.800000 10.490000 10.381625 27634560 -0.013170
4/27/2020 10.490000 11.050000 10.490000 10.940000 10.826976 1791829 0.042898
4/28/2020 10.990000 11.440000 10.820000 11.050000 10.935840 2464172 0.005460
4/29/2020 11.160000 11.460000 11.020000 11.420000 11.302018 1580822 0.023297
4/30/2020 11.420000 11.600000 10.910000 11.460000 11.341603 2453794 0.003503
5/4/2020 11.500000 11.800000 10.900000 11.760000 11.638503 1192077 0.022609
5/5/2020 11.860000 12.000000 11.570000 11.640000 11.519743 925184 -0.018550
5/6/2020 11.620000 12.150000 11.610000 11.950000 11.826541 4818572 0.028399
5/7/2020 12.010000 12.100000 11.810000 12.040000 11.915612 1433126 0.002498
5/8/2020 12.160000 12.380000 12.000000 12.210000 12.083855 1203577 0.004112
5/11/2020 12.270000 12.780000 12.270000 12.520000 12.390653 1380384 0.020375
5/12/2020 12.530000 12.960000 12.300000 12.570000 12.440136 4072663 0.003192
5/13/2020 12.650000 12.880000 11.890000 12.150000 12.024475 4792108 -0.039526
5/14/2020 12.000000 12.340000 11.920000 12.180000 12.054165 4709349 0.015000
5/15/2020 12.120000 12.930000 12.120000 12.840000 12.707347 1661269 0.059406
5/18/2020 12.930000 14.000000 12.930000 13.930000 13.786085 2640962 0.077340
5/19/2020 13.930000 14.370000 13.700000 14.280000 14.132468 3309251 0.025126
5/20/2020 14.300000 14.790000 13.530000 14.730000 14.577819 3012062 0.030070
5/21/2020 14.790000 14.810000 14.280000 14.470000 14.320506 4133588 -0.021636
5/22/2020 14.590000 14.800000 13.900000 14.690000 14.538233 1531121 0.006854
5/25/2020 14.760000 15.000000 14.710000 14.900000 14.746062 857481 0.009485
5/26/2020 15.000000 16.230000 14.850000 15.980000 15.814906 4384966 0.065333
5/27/2020 15.990000 15.990000 15.160000 15.660000 15.498211 3077319 -0.020638
5/28/2020 15.800000 15.800000 15.050000 15.470000 15.310175 2509297 -0.020886
5/29/2020 15.450000 15.550000 15.190000 15.510000 15.349763 12932337 0.003883
6/1/2020 15.550000 15.710000 15.050000 15.490000 15.329968 2495037 -0.003859
6/2/2020 15.490000 15.780000 15.390000 15.540000 15.379451 2003608 0.003228
6/3/2020 15.590000 16.250000 15.590000 15.990000 15.824802 3400498 0.025657
6/4/2020 15.890000 16.070000 15.750000 15.810000 15.646664 758704 -0.005035
6/5/2020 16.000000 16.490000 15.660000 15.920000 15.755526 4070795 -0.005000
6/8/2020 15.970000 16.450001 15.970000 16.400000 16.230566 4332879 0.026925
6/9/2020 16.410000 16.440001 16.030001 16.129999 15.963355 544264 -0.017063
6/10/2020 16.200001 16.500000 16.180000 16.440001 16.270153 3354465 0.014815
6/11/2020 16.299999 16.350000 15.470000 15.730000 15.567489 1076631 -0.034969
6/12/2020 15.950000 16.620001 15.820000 16.530001 16.359226 1828394 0.036364
6/15/2020 16.350000 16.700001 16.100000 16.590000 16.418606 1649553 0.014679
6/16/2020 16.820000 16.980000 16.309999 16.660000 16.487881 999380 -0.009512
6/17/2020 16.700001 17.170000 16.110001 16.920000 16.745193 1517858 0.013174
6/18/2020 16.860001 16.940001 16.480000 16.870001 16.695711 840208 0.000593
6/19/2020 17.000000 17.299999 16.520000 17.100000 16.923334 3101255 0.005882
6/22/2020 17.040001 17.040001 16.600000 16.809999 16.636332 1339038 -0.013498
6/23/2020 16.850000 17.000000 16.620001 16.790001 16.616537 2366445 -0.003561
6/24/2020 16.889999 17.049999 16.510000 16.990000 16.814470 1911900 0.005921
6/25/2020 17.000000 17.340000 16.370001 17.150000 16.972818 1377564 0.008824
6/26/2020 17.110001 17.389999 16.740000 17.030001 16.854057 900544 -0.004676
6/29/2020 17.000000 17.420000 16.900000 17.160000 16.982714 1836463 0.009412
6/30/2020 17.200001 17.650000 16.690001 17.490000 17.309307 2110299 0.016860
7/1/2020 17.490000 17.540001 16.980000 17.490000 17.309307 1348965 0.000000
7/2/2020 17.570000 17.620001 16.860001 17.510000 17.329098 1974843 -0.003415
7/3/2020 17.500000 17.580000 17.000000 17.530001 17.348894 526977 0.001714
7/6/2020 17.629999 17.660000 17.219999 17.500000 17.319204 724725 -0.007374
7/7/2020 17.570000 17.639999 17.290001 17.590000 17.408272 1204973 0.001138
7/8/2020 17.639999 18.070000 17.360001 17.639999 17.457756 2765795 0.000000
7/9/2020 17.559999 17.719999 17.260000 17.629999 17.447859 838419 0.003986
7/10/2020 17.620001 18.049999 17.209999 17.670000 17.487446 1812160 0.002838
7/13/2020 17.230000 18.000000 15.920000 17.590000 17.408272 4379682 0.020894
7/14/2020 17.500000 17.500000 16.740000 16.969999 16.794678 3237418 -0.030286
7/15/2020 17.059999 18.000000 16.750000 17.709999 17.527033 2861122 0.038101
7/16/2020 17.750000 17.879999 17.170000 17.610001 17.428066 1017350 -0.007887
7/17/2020 17.200001 18.180000 16.879999 18.090000 17.903105 4164512 0.051744
7/20/2020 18.010000 18.090000 17.660000 17.959999 17.774448 1358474 -0.002776
7/21/2020 17.910000 18.059999 17.510000 17.950001 17.764555 1190595 0.002233
7/22/2020 17.950001 18.190001 17.719999 18.030001 17.843727 1069273 0.004457
7/23/2020 18.049999 18.190001 17.799999 18.059999 17.873417 1524416 0.000554
7/24/2020 18.100000 18.400000 17.910000 18.129999 17.942692 1166644 0.001657
7/27/2020 17.950001 18.340000 17.900000 18.160000 17.972382 803726 0.011699
7/28/2020 18.219999 18.219999 17.770000 17.969999 17.784348 2273943 -0.013721
7/29/2020 18.030001 18.049999 17.400000 17.830000 17.645796 1740685 -0.011093
7/30/2020 17.660000 17.780001 17.370001 17.559999 17.378582 1039163 -0.005663
7/31/2020 17.620001 17.660000 17.209999 17.510000 17.329098 395145 -0.006243
8/3/2020 17.670000 17.690001 16.940001 17.440001 17.259821 1853458 -0.013016
8/4/2020 17.590000 18.299999 17.540001 18.090000 17.903105 2001228 0.028425
8/5/2020 18.090000 18.600000 18.090000 18.490000 18.298973 875867 0.022112
8/6/2020 18.500000 18.500000 18.120001 18.270000 18.081247 1794844 -0.012432
8/7/2020 18.190001 18.219999 17.540001 17.809999 17.626001 4244812 -0.020891
8/10/2020 17.980000 18.280001 17.750000 18.100000 17.913004 1515137 0.006674
8/11/2020 18.320000 18.629999 17.959999 18.030001 17.843727 3028208 -0.015830
8/12/2020 18.080000 18.240000 17.870001 17.930000 17.744761 624245 -0.008296
8/13/2020 17.990000 18.129999 17.590000 18.020000 17.833832 1131744 0.001668
8/14/2020 18.110001 18.440001 18.059999 18.100000 17.913004 718348 -0.000552
8/17/2020 18.180000 18.320000 17.750000 17.969999 17.784348 777805 -0.011551
8/18/2020 18.000000 18.080000 17.809999 17.990000 17.804140 930008 -0.000556
8/19/2020 18.080000 18.190001 17.660000 17.780001 17.596310 755804 -0.016593
8/20/2020 17.799999 17.799999 17.270000 17.309999 17.131165 370611 -0.027528
8/21/2020 17.350000 17.480000 16.930000 17.290001 17.111374 772134 -0.003458
8/24/2020 17.370001 17.389999 16.280001 16.809999 16.636332 1559683 -0.032240
8/25/2020 16.719999 16.940001 16.340000 16.830000 16.656126 1186987 0.006579
8/26/2020 16.910000 16.910000 15.450000 16.180000 16.012840 2623691 -0.043170
8/27/2020 16.150000 16.459999 15.850000 16.260000 16.092014 1496746 0.006811
8/28/2020 16.350000 16.430000 16.030001 16.309999 16.141495 837321 -0.002447
8/31/2020 16.070000 16.719999 15.860000 16.389999 16.220669 2544529 0.019913
9/1/2020 16.420000 16.930000 16.040001 16.799999 16.626432 3397500 0.023142
9/2/2020 16.840000 16.920000 16.200001 16.320000 16.151394 1199045 -0.030879
9/3/2020 16.350000 16.450001 15.640000 15.700000 15.537798 2293435 -0.039755
9/4/2020 15.840000 15.860000 15.100000 15.740000 15.577385 1178708 -0.006313
9/7/2020 15.810000 16.500000 15.750000 16.299999 16.131598 878284 0.030993
9/8/2020 16.240000 16.370001 16.000000 16.260000 16.092014 1943790 0.001232
9/9/2020 16.260000 16.340000 16.020000 16.290001 16.121704 152064 0.001845
9/10/2020 16.180000 16.639999 15.760000 15.920000 15.755526 4721566 -0.016069
9/11/2020 16.020000 16.200001 15.530000 15.750000 15.587283 734918 -0.016854
9/14/2020 15.910000 16.080000 15.710000 15.800000 15.636765 1559359 -0.006914
9/15/2020 16.000000 16.000000 15.120000 15.630000 15.468523 1404908 -0.023125
 9/17/2020 15.160000 15.420000 15.020000 15.240000 15.082551 1270154 0.005277
9/18/2020 15.230000 15.390000 14.900000 15.080000 14.924205 1467222 -0.009849
9/21/2020 15.100000 15.170000 14.610000 14.820000 14.666890 255464 -0.018543
9/22/2020 14.900000 15.980000 14.620000 15.340000 15.181518 2081045 0.029530
9/23/2020 15.400000 15.500000 15.010000 15.110000 14.953894 730136 -0.018831
9/24/2020 15.130000 15.410000 15.040000 15.310000 15.151829 946913 0.011897
9/25/2020 15.350000 15.830000 14.980000 15.660000 15.498211 602916 0.020195
9/28/2020 15.750000 16.100000 15.430000 15.900000 15.735732 562794 0.009524
9/29/2020 16.090000 16.180000 15.100000 15.210000 15.052861 1389524 -0.054692
9/30/2020 15.230000 15.580000 15.010000 15.400000 15.240897 1181442 0.011162
10/1/2020 15.440000 15.440000 15.100000 15.220000 15.062757 454185 -0.014249
10/2/2020 15.300000 15.580000 15.080000 15.280000 15.122137 573201 -0.001307
10/5/2020 15.250000 15.750000 15.210000 15.370000 15.211208 549174 0.007869
10/6/2020 15.370000 15.660000 15.220000 15.310000 15.151829 285773 -0.003904
10/7/2020 15.320000 15.890000 15.320000 15.610000 15.448729 2013484 0.018930
10/8/2020 15.710000 16.299999 15.660000 16.180000 16.012840 529971 0.029917
10/9/2020 16.280001 16.620001 16.139999 16.180000 16.012840 333838 -0.006143
10/12/2020 16.340000 16.809999 16.190001 16.430000 16.260258 726462 0.005508
10/13/2020 16.469999 16.540001 15.930000 16.040001 15.874287 878263 -0.026108
10/14/2020 16.080000 16.290001 15.850000 15.930000 15.765424 607901 -0.009328
10/15/2020 15.930000 15.950000 15.300000 15.600000 15.438832 1393530 -0.020716
10/16/2020 15.690000 16.150000 15.500000 15.880000 15.715940 1234219 0.012110
10/19/2020 15.910000 16.080000 15.540000 15.880000 15.715940 2062673 -0.001886
10/20/2020 15.900000 16.370001 15.700000 15.920000 15.755526 1548728 0.001258
10/21/2020 16.040001 16.139999 15.850000 15.980000 15.814906 1101734 -0.003741
10/22/2020 16.110001 16.900000 16.110001 16.590000 16.418606 5820351 0.029795
10/23/2020 16.690001 16.900000 16.530001 16.629999 16.458189 223465 -0.003595
10/26/2020 16.740000 16.790001 16.299999 16.330000 16.161291 348764 -0.024492
10/27/2020 16.290001 16.290001 15.920000 16.049999 15.884183 747699 -0.014733
10/28/2020 15.960000 15.960000 15.500000 15.600000 15.438832 441916 -0.022556
10/29/2020 15.570000 15.840000 15.220000 15.710000 15.547695 1042931 0.008992
10/30/2020 15.580000 16.139999 15.310000 15.860000 15.696146 1084851 0.017972
11/3/2020 15.930000 15.970000 15.700000 15.850000 15.686250 322741 -0.005022
11/4/2020 15.960000 15.980000 15.450000 15.760000 15.597179 1658025 -0.012531
11/5/2020 15.860000 16.100000 15.730000 15.840000 15.676353 331759 -0.001261
11/6/2020 15.940000 16.160000 15.890000 15.970000 15.805010 302185 0.001882
11/9/2020 16.410000 16.410000 15.030000 15.460000 15.300278 1322859 -0.057892
11/10/2020 15.600000 15.770000 15.580000 15.630000 15.468523 272786 0.001923
11/11/2020 15.600000 16.059999 15.480000 15.730000 15.567489 1011949 0.008333
11/12/2020 15.870000 15.960000 15.680000 15.770000 15.607077 467760 -0.006301
11/13/2020 15.950000 16.040001 15.830000 15.970000 15.805010 658214 0.001254
11/17/2020 16.040001 16.400000 16.010000 16.320000 16.151394 592938 0.017456
11/18/2020 16.320000 17.000000 16.240000 16.740000 16.567055 819076 0.025735
11/19/2020 16.750000 16.990000 16.299999 16.540001 16.369120 344918 -0.012537
11/20/2020 16.530001 16.670000 16.360001 16.549999 16.379015 648523 0.001210
11/23/2020 16.530001 16.620001 16.360001 16.490000 16.319637 927590 -0.002420
11/24/2020 16.590000 16.879999 16.450001 16.700001 16.527468 864336 0.006631
11/25/2020 16.700001 16.700001 16.100000 16.219999 16.052425 840371 -0.028743
11/26/2020 16.299999 16.410000 16.299999 16.320000 16.151394 1028495 0.001227
11/27/2020 16.299999 16.920000 16.299999 16.600000 16.428501 746405 0.018405
11/30/2020 16.600000 18.000000 16.270000 17.590000 17.408272 2898337 0.059639
12/1/2020 17.680000 18.190001 17.010000 18.010000 17.823933 1043986 0.018665
12/2/2020 17.790001 18.500000 17.680000 18.000000 17.814035 847601 0.011804
12/3/2020 17.700001 18.450001 17.700001 17.770000 17.586414 1560898 0.003955
12/4/2020 17.990000 18.080000 17.510000 17.680000 17.497341 1327303 -0.017232
12/7/2020 17.860001 18.030001 17.559999 17.799999 17.616102 159318 -0.003360
12/8/2020 17.830000 18.400000 17.510000 17.690001 17.507240 371364 -0.007852
12/9/2020 17.850000 17.850000 17.150000 17.260000 17.081684 656540 -0.033053
12/10/2020 17.389999 17.770000 17.389999 17.510000 17.329098 1407891 0.006901
12/11/2020 17.580000 17.629999 17.410000 17.490000 17.309307 348751 -0.005119
12/14/2020 17.650000 17.740000 17.059999 17.180000 17.002510 517851 -0.026629
12/15/2020 17.350000 17.350000 16.840000 17.209999 17.032200 505451 -0.008069
12/16/2020 17.280001 17.680000 17.049999 17.490000 17.309307 407354 0.012153
12/17/2020 17.500000 17.889999 17.320000 17.530001 17.348894 1036015 0.001714
12/18/2020 17.480000 17.900000 17.219999 17.450001 17.269722 738317 -0.001716
12/21/2020 17.290001 17.889999 17.010000 17.680000 17.497341 176219 0.022556
12/22/2020 17.690001 17.700001 17.020000 17.280001 17.101475 635579 -0.023177
12/23/2020 17.500000 17.900000 17.360001 17.490000 17.309307 1939763 -0.000571
12/24/2020 17.420000 17.840000 17.420000 17.820000 17.635897 26036 0.022962
12/28/2020 17.790001 17.870001 17.510000 17.760000 17.576515 726054 -0.001686
12/29/2020 17.850000 17.900000 17.570000 17.889999 17.705173 1023912 0.002241
12/30/2020 17.889999 17.900000 17.709999 17.799999 17.616102 291619 -0.005031
a) La beta

b) Riesgo sistemático

c) Índice de Sharpe y Treynor

Return = Closing Share Price – Opening Share Price / Opening Share Price
Date Open High Low Close Adj Close Volume
1/2/2020 196.119995 197.940002 195.160004 196.320007 181.070816 351684
1/3/2020 195.300003 199.869995 195.300003 198.199997 182.804779 391018
1/6/2020 197.710007 198.000000 195.490005 195.750000 180.545105 404230
1/7/2020 195.699997 196.199997 192.500000 193.580002 178.543640 592764
1/8/2020 192.570007 196.990005 192.570007 196.630005 182.452423 669038
1/9/2020 196.990005 200.990005 196.020004 199.570007 185.180450 633005
1/10/2020 199.750000 204.880005 199.720001 201.520004 186.989853 859710
1/13/2020 200.660004 203.839996 198.759995 203.050003 188.409531 665547
1/14/2020 203.000000 203.149994 201.000000 202.529999 187.927002 496621
1/15/2020 202.059998 203.270004 199.089996 202.589996 187.982697 593171
1/16/2020 203.190002 205.000000 201.070007 204.190002 189.467331 309991
1/17/2020 204.600006 207.990005 203.039993 207.529999 192.566498 648125
1/20/2020 206.229996 208.000000 204.190002 204.949997 190.172531 447434
1/21/2020 203.309998 207.929993 203.309998 206.460007 191.573654 859075
1/22/2020 206.740005 213.070007 206.669998 211.080002 195.860535 654800
1/23/2020 210.009995 210.559998 205.699997 208.020004 193.021164 365075
1/24/2020 209.289993 209.970001 206.210007 207.660004 192.687119 372513
1/27/2020 203.910004 209.960007 203.669998 206.429993 191.545822 567252
1/28/2020 205.509995 210.199997 205.509995 208.869995 193.809860 392753
1/29/2020 209.960007 210.100006 207.740005 208.100006 193.095398 424265
1/30/2020 208.000000 209.940002 203.589996 204.919998 190.144684 422984
1/31/2020 205.029999 205.380005 199.449997 200.794998 186.317123 1248625
2/4/2020 201.009995 205.979996 199.850006 204.214996 189.490509 936704
2/5/2020 204.820007 209.429993 202.070007 203.369995 188.706436 423853
2/6/2020 203.199997 205.460007 201.179993 203.000000 188.363129 416008
2/7/2020 202.690002 207.289993 201.139999 204.000000 189.291031 295443
2/10/2020 204.039993 204.389999 201.550003 203.395004 188.729630 515885
2/11/2020 203.020004 206.919998 201.679993 203.600006 188.919876 1106214
2/12/2020 203.750000 212.360001 203.089996 206.410004 191.527283 795705
2/13/2020 206.770004 208.990005 202.740005 203.429993 188.762131 467971
2/14/2020 204.429993 205.679993 203.500000 204.779999 190.014771 326125
2/17/2020 204.779999 205.149994 202.000000 203.039993 188.400238 48218
2/18/2020 202.500000 205.130005 202.500000 204.529999 189.782806 249780
2/19/2020 205.509995 205.809998 203.039993 204.410004 189.671463 374573
2/20/2020 204.410004 205.000000 202.440002 202.600006 187.991989 473655
2/21/2020 203.009995 204.710007 200.179993 202.080002 187.509445 287502
2/24/2020 199.080002 205.500000 197.899994 204.710007 189.949814 520706
2/25/2020 204.960007 205.520004 201.080002 202.949997 188.316711 581139
2/26/2020 203.559998 205.589996 199.500000 200.759995 186.284607 370620
2/27/2020 200.009995 200.009995 192.009995 196.330002 182.174042 561886
2/28/2020 193.020004 193.039993 180.089996 189.059998 175.428223 1158307
3/2/2020 189.229996 194.520004 188.000000 191.399994 177.599503 853806
3/3/2020 190.929993 197.899994 185.309998 186.880005 173.405426 777346
3/4/2020 188.000000 191.039993 188.000000 190.729996 176.977829 504300
 3/5/2020 191.729996 191.880005 187.929993 190.500000 176.764404 386225
3/6/2020 190.050003 190.089996 185.259995 185.789993 172.394012 622231
3/9/2020 178.470001 181.500000 174.009995 180.259995 167.262711 707300
3/10/2020 183.580002 184.139999 177.009995 182.160004 169.025742 1463736
3/11/2020 180.009995 187.779999 178.020004 184.639999 171.326950 1191306
3/12/2020 176.160004 176.500000 174.830002 175.580002 162.920181 1288409
3/13/2020 178.690002 180.039993 170.149994 172.360001 159.932343 1303756
3/17/2020 164.839996 177.039993 150.809998 174.380005 161.806702 2407102
3/18/2020 170.529999 189.350006 170.529999 181.550003 168.459747 1571848
3/19/2020 183.250000 191.240005 179.270004 184.759995 171.438263 1031410
3/20/2020 184.649994 187.229996 179.399994 184.729996 171.410461 1852419
3/23/2020 184.800003 186.130005 169.919998 170.800003 158.484848 1004517
3/24/2020 171.000000 188.990005 171.000000 186.690002 173.229126 1622263
3/25/2020 185.750000 194.830002 184.500000 186.210007 172.783737 946653
3/26/2020 185.419998 188.139999 178.429993 185.320007 171.957916 1264999
3/27/2020 178.750000 185.000000 172.919998 174.559998 161.973694 1094222
3/30/2020 176.259995 178.559998 172.500000 174.309998 161.741776 1154774
3/31/2020 172.830002 190.009995 172.830002 181.669998 168.571091 1990834
4/1/2020 178.899994 190.130005 172.000000 188.770004 175.159164 1490811
4/2/2020 189.979996 196.130005 188.270004 192.710007 178.815079 742403
4/3/2020 189.500000 194.990005 189.500000 192.770004 178.870758 669307
4/6/2020 194.130005 197.990005 192.410004 194.539993 180.513123 850395
4/7/2020 194.500000 198.800003 188.509995 189.669998 177.052277 1141829
4/8/2020 190.610001 193.179993 186.179993 192.130005 180.454651 1027546
4/13/2020 192.000000 193.910004 189.139999 193.419998 181.666260 1117180
4/14/2020 193.679993 203.300003 193.679993 201.270004 189.039215 661762
4/15/2020 200.789993 204.910004 196.000000 203.710007 191.330933 648087
4/16/2020 204.210007 205.000000 195.539993 204.000000 191.603317 868131
4/17/2020 205.000000 209.940002 203.490005 207.539993 194.928192 1078059
4/20/2020 207.850006 207.850006 202.009995 203.820007 191.434235 419605
4/21/2020 202.750000 205.529999 200.009995 204.210007 191.800537 788939
4/22/2020 203.990005 208.009995 202.229996 206.059998 193.538132 1813438
4/23/2020 209.669998 216.639999 206.720001 215.229996 202.150879 2461489
4/24/2020 215.800003 237.990005 215.800003 229.779999 215.816727 1600237
4/27/2020 229.649994 232.330002 223.550003 226.630005 212.858124 1641725
4/28/2020 227.160004 230.929993 220.259995 223.940002 210.331604 1583098
4/29/2020 223.940002 231.990005 221.470001 226.970001 213.177475 658521
4/30/2020 227.750000 229.970001 224.259995 228.789993 214.886856 616806
5/4/2020 229.360001 232.929993 223.050003 226.279999 212.529373 1143840
5/5/2020 225.309998 230.190002 223.520004 227.389999 213.571945 526070
5/6/2020 228.809998 239.000000 227.729996 238.259995 223.781403 2021328
5/7/2020 238.770004 243.850006 238.259995 240.210007 225.612930 1423317
5/8/2020 240.020004 248.580002 237.369995 246.990005 231.980896 849117
5/11/2020 245.490005 248.190002 239.970001 243.710007 228.900223 1030614
5/12/2020 244.309998 251.460007 242.589996 243.759995 228.947174 811697
5/13/2020 242.539993 251.779999 241.839996 246.160004 231.201340 1154657
5/14/2020 246.229996 246.229996 236.529999 237.889999 223.433899 652974
5/15/2020 237.889999 242.580002 233.000000 233.919998 219.705124 940616
5/18/2020 233.929993 238.210007 228.050003 236.399994 222.034409 834304
5/19/2020 235.830002 241.690002 234.759995 238.070007 223.602966 750304
5/20/2020 238.600006 240.750000 232.110001 238.830002 224.316742 526859
5/21/2020 237.320007 238.889999 229.300003 229.410004 215.469208 496251
5/22/2020 230.679993 232.250000 226.250000 227.059998 213.262009 242516
5/25/2020 226.279999 241.000000 226.089996 237.419998 222.992447 356746
5/26/2020 238.259995 240.460007 221.839996 226.550003 212.782990 1369047
5/27/2020 226.229996 230.990005 225.289993 227.770004 213.928864 780241
5/28/2020 227.940002 230.429993 222.119995 223.710007 210.115570 798521
5/29/2020 224.500000 229.539993 217.250000 220.080002 206.706146 2738987
6/1/2020 220.960007 233.270004 220.960007 230.690002 216.671402 593406
6/2/2020 230.250000 235.000000 229.389999 231.839996 217.751526 642271
6/3/2020 231.800003 233.229996 220.619995 221.630005 208.161957 984092
6/4/2020 222.479996 223.770004 219.990005 222.970001 209.420532 915087
6/5/2020 222.270004 228.759995 220.110001 221.979996 208.490692 751842
6/8/2020 222.289993 223.690002 215.660004 222.960007 209.411148 915103
6/9/2020 223.850006 224.110001 220.000000 222.710007 209.176331 910730
6/10/2020 223.839996 225.250000 221.009995 224.610001 210.960907 869179
6/11/2020 223.429993 224.300003 215.500000 219.139999 205.823288 889772
6/12/2020 220.000000 227.669998 220.000000 226.500000 212.736023 771778
6/15/2020 227.449997 240.949997 227.070007 232.839996 218.690765 1192221
6/16/2020 233.419998 235.710007 231.199997 233.720001 219.517273 607968
6/17/2020 234.710007 237.970001 234.660004 237.250000 222.832764 466536
6/18/2020 233.800003 238.889999 231.179993 237.929993 223.471451 510829
6/19/2020 237.979996 249.059998 237.979996 246.529999 231.548843 2606612
6/22/2020 245.979996 245.979996 238.259995 242.520004 227.782516 618233
6/23/2020 245.000000 247.259995 240.860001 243.009995 228.242767 750595
6/24/2020 241.940002 245.179993 238.309998 243.940002 229.116241 543816
6/25/2020 245.039993 250.000000 244.050003 247.110001 232.093597 609837
6/26/2020 246.500000 250.000000 244.869995 249.850006 234.667099 500826
6/29/2020 250.000000 250.009995 243.139999 245.509995 230.590805 474217
6/30/2020 245.500000 249.809998 240.889999 248.050003 232.976486 938137
7/1/2020 247.660004 254.300003 247.410004 250.949997 235.700256 985449
7/2/2020 253.440002 254.399994 245.910004 250.380005 235.164902 1454986
7/3/2020 250.380005 251.000000 247.500000 248.949997 233.821793 72002
7/6/2020 249.300003 252.990005 246.789993 250.539993 235.315155 762301
7/7/2020 250.000000 250.460007 242.000000 246.479996 231.501862 1550969
7/8/2020 246.860001 246.860001 232.600006 236.050003 222.981277 1587069
7/9/2020 235.399994 241.800003 233.509995 234.800003 221.800461 550331
7/10/2020 234.000000 235.289993 231.330002 231.860001 219.023224 394504
7/13/2020 232.300003 234.899994 224.039993 226.330002 213.799438 1146051
7/14/2020 226.720001 232.289993 223.720001 231.289993 218.484818 1149212
7/15/2020 230.720001 232.229996 225.389999 226.380005 213.846649 875207
7/16/2020 227.679993 233.500000 226.970001 232.550003 219.675034 535594
7/17/2020 233.130005 239.669998 230.009995 237.729996 224.568253 447194
7/20/2020 237.009995 238.669998 230.039993 232.080002 219.231079 353620
7/21/2020 234.320007 241.000000 231.669998 238.509995 225.305099 572408
7/22/2020 237.550003 240.500000 235.350006 238.500000 225.295624 625128
7/23/2020 242.000000 248.929993 241.520004 247.619995 233.910706 641955
7/24/2020 248.979996 261.489990 248.860001 260.269989 245.860352 1031159
7/27/2020 258.970001 279.500000 258.109985 277.010010 261.673584 1065167
7/28/2020 277.010010 280.000000 261.269989 262.600006 248.061356 1111429
7/29/2020 265.600006 265.619995 257.320007 257.839996 243.564911 578652
7/30/2020 256.549988 263.700012 256.549988 260.149994 245.746994 632413
7/31/2020 261.799988 262.000000 252.990005 261.149994 246.691620 1074704
8/3/2020 262.000000 270.910004 261.309998 267.290009 252.491699 489956
8/4/2020 270.329987 270.329987 263.980011 266.390015 251.641541 1010266
8/5/2020 265.140015 267.820007 259.910004 262.600006 248.061356 956084
8/6/2020 263.250000 266.640015 259.589996 260.820007 246.379913 565250
8/7/2020 260.929993 266.000000 260.470001 261.410004 246.937241 383624
8/10/2020 262.670013 267.000000 259.929993 265.100006 250.422958 324790
8/11/2020 265.820007 268.480011 264.510010 265.769989 251.055847 464558
8/12/2020 266.399994 268.299988 264.609985 265.459991 250.762970 598132
8/13/2020 266.970001 266.970001 262.010010 263.049988 248.486420 638220
8/14/2020 263.089996 266.579987 262.380005 264.910004 250.243454 581585
8/17/2020 262.309998 272.890015 262.309998 271.619995 256.581940 793990
8/18/2020 272.899994 273.970001 264.220001 265.579987 250.876358 524540
8/19/2020 264.769989 290.269989 264.769989 281.209991 265.641022 920784
8/20/2020 283.859985 283.959991 273.269989 278.869995 263.430573 835623
8/21/2020 277.200012 281.000000 272.429993 274.149994 258.971893 488853
8/24/2020 275.519989 275.519989 270.549988 272.359985 257.280975 630519
8/25/2020 271.339996 275.130005 268.549988 270.220001 255.259460 540532
8/26/2020 270.220001 275.440002 269.839996 271.730011 256.685913 694957
8/27/2020 271.989990 273.799988 268.299988 271.160004 256.147461 790356
8/28/2020 269.730011 273.920013 267.000000 267.570007 252.756195 505092
8/31/2020 268.700012 268.700012 255.009995 258.809998 244.481171 1469054
9/1/2020 258.500000 270.640015 255.500000 268.119995 253.275711 844129
9/2/2020 270.899994 274.450012 261.109985 262.109985 247.598465 591627
9/3/2020 261.279999 262.799988 257.489990 258.579987 244.263916 710082
9/4/2020 258.230011 261.149994 251.470001 255.839996 241.675598 1113575
9/7/2020 252.110001 263.369995 252.110001 258.029999 243.744354 67914
9/8/2020 256.459991 258.859985 251.119995 252.679993 238.690567 483575
9/9/2020 255.000000 257.679993 253.429993 253.990005 239.928040 918493
9/10/2020 254.649994 257.040009 250.110001 250.449997 236.584030 505186
9/11/2020 250.600006 253.470001 245.210007 246.770004 233.107773 958789
9/14/2020 249.869995 250.660004 243.500000 245.320007 231.738068 1179444
9/15/2020 247.839996 250.270004 243.910004 245.110001 231.539688 1143113
 9/17/2020 244.520004 247.029999 239.020004 239.869995 226.589767 1081437
9/18/2020 240.610001 243.910004 228.509995 231.940002 219.098801 1682373
9/21/2020 230.000000 237.210007 225.500000 236.059998 222.990723 732021
9/22/2020 235.470001 237.199997 232.470001 234.979996 221.970505 793108
9/23/2020 235.460007 238.279999 234.970001 237.500000 224.350998 842342
9/24/2020 237.729996 242.710007 236.729996 238.020004 224.842209 544816
9/25/2020 239.250000 241.110001 236.320007 239.899994 226.618134 544951
9/28/2020 242.070007 242.750000 238.789993 241.919998 228.526291 396042
9/29/2020 243.089996 244.970001 241.750000 242.429993 229.008041 544517
9/30/2020 244.330002 247.429993 242.600006 245.050003 231.483002 621448
10/1/2020 247.990005 247.990005 235.070007 236.380005 223.293015 716283
10/2/2020 235.000000 242.600006 234.500000 237.110001 223.982574 319004
10/5/2020 239.339996 248.000000 239.339996 243.199997 229.735428 389681
10/6/2020 242.479996 244.669998 240.009995 240.589996 227.269913 665655
10/7/2020 240.589996 244.960007 239.009995 243.979996 231.830887 998706
10/8/2020 244.580002 245.699997 241.649994 243.360001 231.241776 789247
10/9/2020 243.130005 245.289993 242.000000 243.360001 231.241776 197104
10/12/2020 244.250000 244.750000 242.539993 243.000000 230.899673 468899
10/13/2020 243.600006 245.000000 241.759995 243.449997 231.327286 447984
10/14/2020 243.449997 254.750000 243.309998 252.520004 239.945648 1469822
10/15/2020 251.660004 252.300003 243.410004 245.089996 232.885620 565906
10/16/2020 245.800003 248.110001 244.100006 244.990005 232.790588 340889
10/19/2020 245.440002 245.679993 238.080002 244.990005 232.790588 622963
10/20/2020 242.350006 243.000000 238.679993 239.479996 227.554962 411777
10/21/2020 239.770004 240.070007 236.289993 237.440002 225.616562 595209
10/22/2020 237.660004 238.100006 234.800003 235.360001 223.640137 885465
10/23/2020 235.990005 240.000000 234.800003 237.330002 225.512024 666779
10/26/2020 239.169998 239.169998 227.860001 228.649994 217.264252 450181
10/27/2020 228.940002 237.220001 228.940002 236.220001 224.457306 505860
10/28/2020 237.779999 238.779999 227.100006 237.479996 225.654556 797140
10/29/2020 239.300003 242.500000 230.059998 230.740005 219.250183 651271
10/30/2020 229.899994 232.940002 224.990005 225.610001 214.375626 794794
11/3/2020 226.399994 231.570007 226.399994 229.520004 218.090942 969132
11/4/2020 231.119995 233.529999 227.929993 228.509995 217.131241 522238
11/5/2020 227.949997 232.979996 227.949997 230.270004 218.803589 529673
11/6/2020 230.770004 230.820007 226.500000 227.940002 216.589600 1036235
11/9/2020 232.839996 238.990005 212.630005 218.080002 207.220612 1864505
11/10/2020 220.199997 220.199997 212.839996 214.820007 204.122955 2090238
11/11/2020 217.690002 221.970001 215.740005 220.940002 209.938202 1100118
11/12/2020 221.610001 224.089996 217.820007 220.929993 209.928696 821600
11/13/2020 223.210007 223.210007 219.000000 222.210007 211.144943 632716
11/17/2020 223.000000 224.500000 218.860001 219.360001 208.436859 1162688
11/18/2020 220.080002 225.970001 219.000000 223.960007 212.807800 718198
11/19/2020 224.190002 226.000000 216.009995 218.089996 207.230087 1606757
11/20/2020 219.179993 224.050003 219.179993 222.199997 211.135437 599656
11/23/2020 222.550003 224.470001 220.100006 223.509995 212.380203 1103248
11/24/2020 224.059998 227.740005 222.649994 226.110001 214.850739 1060227
11/25/2020 226.809998 234.000000 222.699997 229.369995 217.948395 727237
11/26/2020 229.649994 229.830002 226.259995 227.839996 216.494583 668032
11/27/2020 228.250000 232.000000 226.820007 229.089996 217.682343 358224
11/30/2020 229.000000 229.660004 220.889999 222.369995 211.296982 3501931
12/1/2020 223.110001 230.029999 220.199997 225.589996 214.356628 1310779
12/2/2020 226.990005 236.399994 226.979996 235.729996 223.991714 422947
12/3/2020 236.399994 236.399994 226.000000 227.029999 215.724930 1329084
12/4/2020 228.490005 235.000000 227.559998 231.179993 219.668289 882776
12/7/2020 232.410004 235.990005 228.139999 235.190002 223.478607 554104
12/8/2020 235.479996 235.949997 227.500000 227.960007 216.608612 589586
12/9/2020 228.350006 229.820007 224.179993 224.940002 213.738998 396693
12/10/2020 226.059998 227.000000 221.250000 222.399994 211.325485 477316
12/11/2020 223.509995 226.889999 221.940002 222.940002 211.838608 588487
12/14/2020 223.889999 227.990005 222.119995 226.160004 214.898254 1390788
12/15/2020 227.089996 229.899994 225.000000 227.339996 216.019470 902236
12/16/2020 228.309998 232.979996 228.220001 230.410004 218.936630 1173465
12/17/2020 230.100006 236.350006 230.000000 235.389999 223.668640 738321
12/18/2020 236.389999 238.000000 231.000000 236.470001 224.694870 2166896
12/21/2020 233.710007 236.050003 225.229996 226.119995 214.860245 599971
12/22/2020 227.250000 230.970001 226.169998 229.669998 218.233475 360157
12/23/2020 230.809998 235.990005 227.000000 232.080002 220.523453 578875
12/24/2020 232.740005 237.860001 229.699997 232.699997 221.112595 177518
12/28/2020 234.240005 237.020004 232.880005 235.850006 224.105743 102967
12/29/2020 235.410004 242.979996 235.410004 239.509995 227.583481 560529
12/30/2020 240.649994 244.410004 239.509995 240.350006 228.381668 375456
Date Open High Low Close Adj Close Volume
1/2/2020 34.700001 35.480000 34.700001 35.360001 33.363094 1921093
1/3/2020 35.040001 35.480000 34.860001 35.369999 33.372524 1480200
1/6/2020 35.139999 35.860001 35.139999 35.525002 33.518776 868430
1/7/2020 35.540001 35.540001 34.950001 35.049999 33.070595 1167362
1/8/2020 34.970001 35.500000 34.529999 35.020000 33.042294 1531001
1/9/2020 35.130001 36.270000 34.820000 35.830002 33.806549 3315022
1/10/2020 35.950001 36.160000 35.340000 35.689999 33.674458 1353998
1/13/2020 35.700001 36.000000 35.410000 35.790001 33.768810 1989744
1/14/2020 35.820000 35.880001 35.110001 35.580002 33.570663 4558587
1/15/2020 35.500000 35.680000 34.650002 34.980000 33.004551 1964214
1/16/2020 35.070000 35.490002 34.680000 35.299999 33.306480 6819782
1/17/2020 35.220001 35.759998 35.139999 35.689999 33.674458 2561611
1/20/2020 35.730000 36.160000 35.730000 36.040001 34.004688 1428131
1/21/2020 35.799999 36.150002 35.150002 35.820000 33.797119 3674913
1/22/2020 35.820000 35.959999 34.689999 34.810001 32.844154 7312231
1/23/2020 34.810001 34.810001 34.000000 34.529999 32.579964 1655615
1/24/2020 34.590000 34.590000 33.419998 33.500000 31.608130 1568988
1/27/2020 33.250000 33.389999 32.450001 32.724998 30.876896 2288126
1/28/2020 32.970001 33.880001 32.970001 33.869999 31.957237 1305438
1/29/2020 33.919998 34.200001 33.299999 33.880001 31.966673 1224511
1/30/2020 34.099998 34.099998 33.400002 34.049999 32.127071 1708748
1/31/2020 34.009998 34.009998 32.900002 33.805000 31.895912 3699767
2/4/2020 33.810001 34.430000 33.799999 34.285000 32.348801 2501387
2/5/2020 34.480000 34.500000 33.509998 33.980000 32.061024 1627661
2/6/2020 34.000000 34.000000 33.110001 33.130001 31.259029 1489209
2/7/2020 33.139999 33.500000 32.799999 33.169998 31.296772 1150634
2/10/2020 33.310001 33.389999 32.849998 32.974998 31.112778 2672272
2/11/2020 33.049999 33.990002 32.950001 33.849998 31.938366 2234630
2/12/2020 33.990002 34.590000 33.849998 34.080002 32.155384 3007164
2/13/2020 33.680000 33.880001 33.020000 33.740002 31.834579 1847933
2/14/2020 33.889999 33.889999 32.799999 32.930000 31.070320 1475605
2/17/2020 33.139999 33.189999 32.750000 32.900002 31.042021 270414
2/18/2020 32.950001 33.060001 32.250000 32.419998 30.589125 1198202
2/19/2020 32.529999 32.720001 31.650000 31.730000 29.938093 1450857
2/20/2020 31.709999 31.969999 30.709999 30.900000 29.154964 4030238
2/21/2020 30.889999 32.279999 30.879999 32.119999 30.306067 7184008
2/24/2020 31.549999 32.400002 31.139999 32.310001 30.485338 2002179
2/25/2020 32.340000 32.349998 31.350000 31.400000 29.626728 2827599
2/26/2020 31.600000 32.250000 31.320000 31.530001 29.749386 3400491
2/27/2020 31.360001 31.850000 29.809999 30.129999 28.428450 4199504
2/28/2020 29.580000 31.000000 28.840000 29.690001 28.013296 7688073
3/2/2020 29.690001 31.389999 29.690001 30.840000 29.098354 5837332
3/3/2020 30.780001 32.490002 30.559999 31.160000 29.400282 5631399
3/4/2020 31.430000 32.349998 31.129999 32.020000 30.211714 1666815
 3/5/2020 32.029999 32.029999 30.860001 30.940001 29.192705 2651280
3/6/2020 30.799999 30.799999 29.750000 29.900000 28.211437 2673676
3/9/2020 29.010000 29.139999 26.540001 26.950001 25.428036 3569877
3/10/2020 27.770000 28.629999 27.010000 28.110001 26.522526 3050974
3/11/2020 27.770000 28.600000 27.600000 27.950001 26.371561 4021860
3/12/2020 27.400000 29.360001 26.000000 28.070000 26.484785 7471651
3/13/2020 28.900000 30.820000 28.410000 29.490000 27.824593 6789659
3/17/2020 29.280001 31.990000 28.110001 31.459999 29.683340 5808026
3/18/2020 30.770000 32.790001 30.250000 31.030001 29.277622 4471090
3/19/2020 31.219999 31.709999 29.629999 31.610001 29.824867 2933909
3/20/2020 31.650000 31.670000 30.020000 30.400000 28.683201 13387132
3/23/2020 30.260000 30.690001 29.200001 29.549999 27.881203 3582386
3/24/2020 29.549999 32.279999 29.549999 31.990000 30.183407 4929434
3/25/2020 31.950001 35.529999 31.010000 34.400002 32.457310 4564380
3/26/2020 34.500000 36.070000 34.400002 35.790001 33.768810 3440889
3/27/2020 34.689999 34.689999 30.120001 31.570000 29.787127 5858481
3/30/2020 31.700001 35.380001 31.010000 34.279999 32.344082 4151515
3/31/2020 34.279999 35.810001 33.720001 34.480000 32.532787 8258993
4/1/2020 33.889999 34.400002 32.209999 32.750000 30.900486 9270764
4/2/2020 32.990002 34.389999 32.500000 33.220001 31.343948 1821794
4/3/2020 33.450001 33.610001 30.360001 31.510000 29.730516 4354487
4/6/2020 32.000000 32.500000 31.410000 31.670000 29.881481 2644588
4/7/2020 32.250000 33.779999 32.220001 32.720001 30.872183 3270371
4/8/2020 32.799999 33.669998 31.700001 33.459999 31.570391 1465132
4/13/2020 33.599998 33.650002 32.020000 32.290001 30.466469 4988198
4/14/2020 32.840000 33.689999 32.220001 33.650002 31.749664 1779181
4/15/2020 33.459999 33.459999 32.330002 32.509998 30.674040 7988213
4/16/2020 32.669998 32.939999 31.500000 32.230000 30.409857 2742478
4/17/2020 32.599998 33.700001 32.599998 33.470001 31.579828 1918475
4/20/2020 33.430000 33.430000 31.760000 31.920000 30.117361 2626101
4/21/2020 31.790001 32.660000 31.600000 32.380001 30.551382 1754760
4/22/2020 32.889999 33.220001 32.150002 32.750000 30.900486 1323590
4/23/2020 32.840000 33.299999 31.790001 31.910000 30.107925 1928187
4/24/2020 32.480000 33.040001 31.959999 32.630001 30.787264 2469184
4/27/2020 32.549999 33.330002 32.549999 33.150002 31.277901 2679095
4/28/2020 33.650002 37.000000 33.480000 36.480000 34.419842 5799453
4/29/2020 36.480000 36.570000 34.820000 34.910000 32.938503 2661042
4/30/2020 35.169998 36.040001 34.650002 35.590000 33.580101 3965163
5/4/2020 35.169998 36.410000 34.060001 36.099998 34.061298 3192036
5/5/2020 35.860001 36.369999 35.380001 35.680000 33.665024 1261458
5/6/2020 36.020000 36.020000 34.700001 34.950001 32.976250 2446093
5/7/2020 35.000000 35.290001 34.599998 34.869999 32.900764 4267579
5/8/2020 34.849998 35.000000 34.310001 34.500000 33.025204 4051264
5/11/2020 34.700001 36.540001 34.220001 36.330002 34.776981 2840940
5/12/2020 36.410000 37.669998 35.959999 37.110001 35.523636 4652237
5/13/2020 37.110001 37.110001 35.860001 36.610001 35.045010 2408390
5/14/2020 36.400002 36.400002 35.009998 35.669998 34.145191 4106602
5/15/2020 35.660000 36.000000 35.180000 35.599998 34.078182 2562650
5/18/2020 35.959999 37.180000 35.959999 37.000000 35.418335 2956431
5/19/2020 36.910000 37.000000 35.570000 35.990002 34.451515 2358753
5/20/2020 36.099998 36.189999 35.000000 35.880001 34.346218 2943218
5/21/2020 35.580002 35.889999 35.040001 35.689999 34.164337 3919161
5/22/2020 35.400002 35.709999 35.119999 35.540001 34.020748 1872133
5/25/2020 35.549999 35.549999 35.209999 35.259998 33.752716 377590
5/26/2020 35.520000 36.639999 35.430000 35.830002 34.298351 1945269
5/27/2020 36.099998 36.369999 35.470001 36.029999 34.489803 4349349
5/28/2020 36.150002 36.150002 35.029999 35.130001 33.628277 3625694
5/29/2020 35.139999 35.139999 34.279999 34.669998 33.187939 6721105
6/1/2020 34.799999 36.700001 34.310001 36.389999 34.834412 3495999
6/2/2020 36.369999 38.099998 36.040001 37.040001 35.456627 6172602
6/3/2020 37.020000 37.730000 36.369999 36.560001 34.997150 4362468
6/4/2020 36.560001 36.880001 35.610001 35.860001 34.327072 3554180
6/5/2020 36.400002 37.610001 35.160000 35.270000 33.762295 3749518
6/8/2020 35.369999 36.480000 35.240002 36.259998 34.709965 3788769
6/9/2020 36.000000 36.020000 35.250000 35.560001 34.039894 3039180
6/10/2020 35.630001 36.000000 35.180000 35.330002 33.819733 3246592
6/11/2020 35.200001 35.599998 34.389999 34.509998 33.034779 2810719
6/12/2020 35.490002 35.599998 34.540001 35.090000 33.589985 2615548
6/15/2020 35.040001 35.500000 34.720001 35.160000 33.656994 5542327
6/16/2020 35.450001 36.160000 35.160000 35.650002 34.126049 3700880
6/17/2020 35.840000 37.660000 35.840000 37.540001 35.935257 5727050
6/18/2020 37.110001 37.759998 36.349998 37.020000 35.437481 5092148
6/19/2020 37.279999 38.000000 36.630001 37.830002 36.212856 14585108
6/22/2020 37.799999 38.700001 37.480000 38.520000 36.873363 6384487
6/23/2020 39.029999 40.020000 37.549999 39.480000 37.792320 5076422
6/24/2020 39.150002 39.560001 38.330002 38.990002 37.323269 3668000
6/25/2020 38.990002 39.759998 38.110001 39.240002 37.562584 2612160
6/26/2020 39.419998 40.060001 38.740002 39.470001 37.782753 5021454
6/29/2020 39.720001 39.720001 38.770000 38.970001 37.304127 1410484
6/30/2020 38.820000 39.000000 38.230000 38.470001 36.825504 2809455
7/1/2020 38.360001 39.369999 38.160000 38.990002 37.323269 2971643
7/2/2020 39.470001 39.779999 38.849998 39.000000 37.332844 2637525
7/3/2020 38.630001 38.959999 38.310001 38.840000 37.179684 453468
7/6/2020 39.020000 39.459999 38.189999 39.119999 37.447712 2759530
7/7/2020 38.599998 39.900002 38.240002 39.520000 37.830616 3227482
7/8/2020 39.820000 39.820000 38.119999 38.439999 36.796780 5014191
7/9/2020 38.509998 38.610001 36.980000 37.369999 35.772518 2569732
7/10/2020 37.310001 37.900002 36.849998 37.509998 35.906532 1421657
7/13/2020 37.660000 37.880001 36.799999 37.000000 35.418335 2055798
7/14/2020 36.919998 37.049999 36.099998 36.189999 34.642963 1573373
7/15/2020 36.230000 36.759998 35.509998 35.799999 34.269634 2263388
7/16/2020 35.799999 36.689999 35.459999 35.820000 34.288784 2493395
7/17/2020 35.970001 36.990002 35.720001 36.360001 34.805698 1567499
7/20/2020 36.450001 36.970001 35.900002 36.220001 34.671684 1554028
7/21/2020 36.400002 37.320000 36.400002 36.770000 35.198166 1968105
7/22/2020 36.950001 37.590000 36.580002 37.369999 35.772518 2432346
7/23/2020 37.209999 37.959999 36.799999 37.779999 36.164993 1706813
7/24/2020 37.889999 39.000000 37.799999 38.939999 37.275406 2348838
7/27/2020 38.849998 39.400002 38.180000 39.209999 37.533867 1730303
7/28/2020 40.259998 44.930000 40.259998 44.730000 42.817898 6705083
7/29/2020 44.509998 45.000000 42.000000 42.130001 40.329041 3279775
7/30/2020 42.119999 42.119999 40.630001 40.930000 39.180344 3461556
7/31/2020 41.060001 41.099998 39.810001 40.090000 38.376247 5299550
8/3/2020 40.509998 41.590000 39.709999 41.290001 39.524952 3261629
8/4/2020 41.490002 41.490002 40.840000 41.130001 39.371792 2281948
8/5/2020 41.139999 42.419998 41.139999 41.730000 39.946140 2375101
8/6/2020 41.700001 41.700001 40.500000 40.709999 38.969742 2886021
8/7/2020 40.840000 41.150002 39.980000 40.040001 38.328388 1681559
8/10/2020 40.290001 41.630001 40.230000 41.549999 39.773838 1894261
8/11/2020 41.700001 42.200001 41.320000 41.619999 39.840843 1468836
8/12/2020 41.880001 41.910000 40.700001 41.299999 39.534523 1864552
8/13/2020 41.349998 41.639999 40.840000 41.299999 39.534523 1699781
8/14/2020 41.299999 41.500000 40.869999 41.450001 39.678108 4075170
8/17/2020 41.590000 43.770000 41.590000 43.590000 41.726631 4263569
8/18/2020 43.700001 44.900002 42.950001 44.830002 42.913624 3619644
8/19/2020 44.810001 45.480000 43.580002 44.860001 42.942341 3719391
8/20/2020 45.000000 45.000000 43.200001 43.650002 41.784069 2789498
8/21/2020 43.790001 44.299999 42.880001 42.959999 41.123562 2113351
8/24/2020 43.169998 43.189999 41.900002 42.060001 40.262035 2643622
8/25/2020 42.189999 44.000000 42.189999 43.799999 41.927650 3191284
8/26/2020 43.869999 43.869999 42.799999 43.070000 41.228859 1980072
8/27/2020 43.320000 43.470001 42.669998 43.029999 41.190571 2682883
8/28/2020 42.900002 42.900002 41.849998 41.970001 40.175884 1581249
8/31/2020 42.000000 42.000000 40.270000 40.419998 38.692139 5504015
9/1/2020 40.419998 42.200001 40.400002 42.080002 40.281181 3606718
9/2/2020 42.430000 42.700001 41.020000 41.200001 39.438797 3018543
9/3/2020 41.209999 41.259998 40.009998 40.259998 38.538979 1929977
9/4/2020 40.220001 40.970001 39.650002 40.080002 38.366680 1693069
9/7/2020 41.000000 41.439999 40.619999 41.189999 39.429226 269582
9/8/2020 41.150002 41.150002 39.389999 40.099998 38.385815 3205605
9/9/2020 40.020000 41.450001 40.020000 40.959999 39.209053 2187791
9/10/2020 41.000000 41.200001 39.810001 40.009998 38.299667 1587247
9/11/2020 40.439999 40.439999 38.910000 39.630001 37.935913 2206099
9/14/2020 39.990002 40.950001 39.529999 40.099998 38.385815 2039622
9/15/2020 39.860001 40.389999 39.650002 39.919998 38.213512 1170848
 9/17/2020 39.799999 39.799999 38.500000 38.889999 37.227543 1906278
9/18/2020 39.020000 39.020000 37.020000 37.410000 35.810814 9915470
9/21/2020 37.520000 39.790001 36.990002 39.090000 37.418999 2781133
9/22/2020 39.270000 40.220001 38.299999 39.709999 38.012493 3737457
9/23/2020 39.919998 40.279999 39.009998 39.740002 38.041210 1532467
9/24/2020 39.830002 40.700001 39.160000 39.380001 37.696602 2035567
9/25/2020 39.400002 40.110001 39.029999 39.619999 37.926338 1644009
9/28/2020 40.080002 40.090000 39.290001 39.900002 38.194370 2384557
9/29/2020 40.049999 41.150002 39.959999 40.919998 39.170765 1655149
9/30/2020 40.919998 41.790001 40.509998 41.369999 39.601528 2707551
10/1/2020 41.299999 41.299999 39.070000 39.310001 37.629589 2889880
10/2/2020 39.000000 39.490002 38.799999 38.939999 37.275406 1080823
10/5/2020 38.939999 39.799999 38.939999 39.470001 37.782753 2013142
10/6/2020 39.330002 39.849998 39.060001 39.240002 37.562584 1149433
10/7/2020 39.430000 40.799999 39.430000 40.590000 38.854874 2449061
10/8/2020 40.509998 41.990002 40.500000 41.549999 39.773838 2435282
10/9/2020 41.450001 42.490002 41.130001 41.549999 39.773838 810953
10/12/2020 41.799999 42.029999 40.110001 40.590000 38.854874 3149820
10/13/2020 40.669998 41.680000 40.500000 40.740002 38.998466 1087284
10/14/2020 40.900002 41.490002 40.750000 41.349998 39.582382 1819317
10/15/2020 41.340000 41.419998 40.799999 41.250000 39.486664 2021830
10/16/2020 41.320000 42.430000 41.080002 41.189999 39.429226 1227395
10/19/2020 41.220001 41.849998 40.900002 41.189999 39.429226 2322373
10/20/2020 41.549999 42.240002 41.060001 41.400002 39.630249 2182550
10/21/2020 41.400002 42.939999 41.400002 42.320000 40.510918 2074872
10/22/2020 43.000000 43.930000 41.200001 41.310001 39.544098 4481034
10/23/2020 41.520000 41.900002 40.560001 41.290001 39.524952 2719567
10/26/2020 41.400002 42.799999 41.060001 42.400002 40.587502 1987884
10/27/2020 42.459999 43.990002 42.419998 43.459999 41.602188 2925981
10/28/2020 43.070000 43.720001 42.000000 42.779999 40.951256 2137006
10/29/2020 43.040001 43.040001 40.509998 40.650002 38.912308 2283334
10/30/2020 40.560001 41.200001 40.389999 40.990002 39.237774 3417640
11/3/2020 41.049999 42.570000 40.380001 41.660000 39.879135 2978408
11/4/2020 41.500000 42.720001 41.090000 42.049999 40.252460 1567235
11/5/2020 42.369999 42.990002 41.660000 42.340000 40.530064 2949559
11/6/2020 42.590000 42.849998 41.169998 41.790001 40.003578 2398881
11/9/2020 42.470001 43.020000 40.900002 41.169998 39.410080 4021605
11/10/2020 41.200001 43.709999 41.200001 42.939999 41.104412 3607302
11/11/2020 43.320000 43.500000 42.340000 43.020000 41.180996 1999892
11/12/2020 42.900002 43.939999 42.439999 43.730000 41.860645 1584510
11/13/2020 43.849998 43.919998 42.160000 43.490002 41.630905 2614047
11/17/2020 43.849998 45.330002 43.500000 45.090000 43.162510 4655198
11/18/2020 45.200001 45.200001 44.060001 44.759998 42.846615 3179798
11/19/2020 44.759998 44.759998 43.060001 43.150002 41.305443 3139653
11/20/2020 43.330002 43.330002 41.779999 41.910000 40.118446 3691225
11/23/2020 42.130001 42.830002 41.810001 42.730000 40.903393 1558199
11/24/2020 42.990002 43.389999 42.270000 42.810001 40.979973 2410936
11/25/2020 42.970001 43.860001 42.340000 42.500000 40.683228 2305040
11/26/2020 42.459999 43.049999 42.400002 43.000000 41.161850 1535755
11/27/2020 42.900002 43.700001 42.810001 43.130001 41.286293 961884
11/30/2020 43.230000 43.310001 42.610001 42.759998 40.932110 10153714
12/1/2020 42.810001 43.240002 42.500000 42.799999 40.970402 2492005
12/2/2020 42.900002 43.950001 42.669998 43.820000 41.946800 4247758
12/3/2020 43.720001 44.349998 43.110001 43.459999 41.602188 1654910
12/4/2020 43.759998 44.169998 43.000000 43.480000 41.621330 1394727
12/7/2020 43.639999 43.830002 42.250000 42.910000 41.075699 2248171
12/8/2020 42.880001 43.540001 42.330002 42.939999 41.104412 1947855
12/9/2020 43.040001 43.049999 42.349998 42.540001 40.721516 1357791
12/10/2020 42.830002 43.430000 42.000000 42.040001 40.242893 2268251
12/11/2020 42.099998 42.549999 42.000000 42.040001 40.242893 1995065
12/14/2020 42.209999 43.000000 42.080002 42.919998 41.085270 3423969
12/15/2020 42.919998 43.180000 42.389999 42.849998 41.018265 1898644
12/16/2020 43.160000 43.619999 42.520000 43.049999 41.209713 1619029
12/17/2020 42.959999 43.750000 42.840000 43.389999 41.535183 2987793
12/18/2020 43.500000 43.500000 42.150002 43.029999 41.190571 10605622
12/21/2020 42.610001 42.900002 41.830002 41.970001 40.175884 1865873
12/22/2020 42.200001 42.650002 41.910000 42.139999 40.338615 1671458
12/23/2020 42.160000 43.360001 42.130001 43.250000 41.401165 1136563
12/24/2020 42.779999 43.400002 42.549999 42.590000 40.769379 427022
12/28/2020 42.700001 43.250000 42.599998 43.070000 41.228859 732004
12/29/2020 43.070000 43.799999 43.070000 43.709999 41.841503 1394040
12/30/2020 43.799999 44.529999 43.150002 43.209999 41.362873 1214534
Date Open High Low Close Adj Close Volume
1/2/2020 175.600006 180.740005 175.559998 180.500000 138.769302 814205
1/3/2020 178.899994 179.240005 175.000000 176.639999 135.801727 948457
1/6/2020 175.000000 176.619995 173.179993 176.619995 135.786331 658053
1/7/2020 177.139999 178.600006 176.059998 176.059998 135.355804 932694
1/8/2020 175.000000 176.860001 174.179993 176.820007 135.940109 840853
1/9/2020 179.000000 182.360001 177.880005 181.720001 139.707230 1338153
1/10/2020 182.000000 186.839996 181.179993 185.520004 142.628708 1518740
1/13/2020 186.020004 186.399994 184.679993 185.279999 142.444199 812123
1/14/2020 185.300003 186.320007 183.580002 185.220001 142.398071 767691
1/15/2020 185.139999 185.479996 181.020004 182.619995 140.399170 1068497
1/16/2020 183.100006 183.279999 178.639999 179.919998 138.323380 925738
1/17/2020 181.240005 183.399994 180.679993 181.360001 139.430466 988847
1/20/2020 181.000000 183.259995 180.419998 182.020004 139.937881 422072
1/21/2020 180.600006 183.419998 179.759995 181.300003 139.384323 649325
1/22/2020 181.899994 183.979996 178.699997 179.139999 137.723724 1049016
1/23/2020 178.199997 180.119995 176.380005 176.580002 135.755585 837482
1/24/2020 178.500000 179.500000 176.740005 177.520004 136.478256 895854
1/27/2020 174.500000 174.800003 170.479996 171.639999 131.957687 1356742
1/28/2020 173.000000 173.059998 170.500000 172.460007 132.588120 985026
1/29/2020 173.000000 173.979996 169.460007 169.919998 130.635345 907400
1/30/2020 168.220001 170.399994 163.559998 164.000000 126.084023 1649026
1/31/2020 163.000000 164.899994 161.960007 162.380005 124.838554 1425734
2/3/2020 162.460007 163.479996 161.380005 162.800003 125.161453 858700
2/4/2020 163.360001 167.559998 162.720001 167.080002 128.451935 1113395
2/5/2020 167.500000 172.279999 165.660004 170.639999 131.188889 1263246
2/6/2020 172.520004 173.720001 170.160004 170.399994 131.004364 773462
2/7/2020 169.240005 169.380005 165.119995 166.419998 127.944511 1250212
2/10/2020 165.940002 167.220001 163.639999 164.380005 126.376160 777603
2/11/2020 166.000000 168.580002 165.320007 167.440002 128.728714 1067927
2/12/2020 168.479996 173.559998 168.440002 173.139999 133.110886 1101434
2/13/2020 171.500000 172.860001 169.860001 172.539993 132.649597 948791
2/14/2020 172.500000 173.479996 169.960007 170.460007 131.050522 798452
2/17/2020 173.300003 174.399994 172.339996 172.520004 132.634232 724621
2/18/2020 170.479996 172.179993 168.479996 169.360001 130.204819 725402
2/19/2020 170.699997 171.399994 168.880005 170.119995 130.789108 564040
2/20/2020 170.300003 172.779999 169.080002 169.440002 130.266327 796069
2/21/2020 168.880005 170.520004 165.199997 166.020004 127.637009 1325162
2/24/2020 160.500000 160.860001 156.320007 157.000000 120.702385 2141019
2/25/2020 159.660004 159.679993 154.600006 155.300003 119.395424 1386340
2/26/2020 153.199997 157.500000 150.800003 155.660004 119.672188 1858288
2/27/2020 151.600006 153.080002 146.679993 148.820007 114.413567 2502014
2/28/2020 141.979996 152.500000 140.880005 148.580002 114.229042 3739464
3/2/2020 154.500000 155.380005 147.979996 149.639999 115.043968 2635031
3/3/2020 152.000000 156.419998 150.699997 153.100006 117.704056 2509384
 3/4/2020 153.539993 156.000000 152.639999 154.639999 118.888008 1623774
3/5/2020 155.100006 155.460007 148.740005 150.500000 115.705139 1390939
3/6/2020 146.000000 148.660004 143.720001 147.199997 113.168083 1797998
3/9/2020 139.100006 139.559998 131.300003 131.720001 101.266991 3019401
3/10/2020 133.679993 141.500000 131.440002 131.559998 101.143982 2754193
3/11/2020 133.779999 137.220001 131.740005 132.399994 101.789772 1935512
3/12/2020 124.800003 126.040001 111.080002 112.260002 86.306053 3739053
3/13/2020 117.800003 123.980003 107.580002 110.879997 85.245102 3623209
3/16/2020 104.000000 104.099998 94.889999 97.389999 74.873917 3396563
3/17/2020 102.900002 103.500000 92.699997 99.080002 76.173203 2333167
3/18/2020 95.620003 97.099998 85.910004 87.199997 67.039787 2663082
3/19/2020 85.669998 92.199997 79.379997 87.839996 67.531830 2930561
3/20/2020 93.699997 97.480003 91.180000 94.129997 72.367615 2942438
3/23/2020 90.010002 96.269997 89.050003 92.250000 70.922256 2139740
3/24/2020 98.169998 110.360001 96.000000 109.820000 84.430161 2757178
3/25/2020 115.500000 120.000000 107.739998 114.879997 88.320313 2539388
3/26/2020 111.500000 114.900002 109.059998 113.699997 87.413132 1821000
3/27/2020 111.440002 112.760002 104.639999 105.419998 81.047417 1895034
3/30/2020 107.000000 109.540001 101.519997 105.019997 80.739899 1153040
3/31/2020 107.080002 108.180000 102.639999 106.839996 82.139122 1645173
4/1/2020 103.099998 103.660004 99.000000 99.000000 76.111694 1924010
4/2/2020 100.519997 102.720001 97.019997 98.830002 75.980995 1471817
4/3/2020 98.800003 101.900002 97.599998 98.910004 76.042503 1452204
4/6/2020 104.260002 113.919998 103.260002 112.959999 86.844208 2662255
4/7/2020 119.000000 121.699997 114.080002 116.379997 89.473518 2370969
4/8/2020 115.000000 119.559998 112.879997 118.139999 90.826622 1386924
4/9/2020 120.000000 126.300003 119.980003 122.540001 94.209366 2150761
4/14/2020 127.379997 127.900002 123.139999 123.139999 94.670654 1447387
4/15/2020 123.639999 124.419998 115.480003 116.199997 89.335129 1630309
4/16/2020 118.779999 120.459999 115.900002 117.139999 90.057816 1596486
4/17/2020 121.500000 124.839996 120.400002 124.599998 95.793098 2322531
4/20/2020 126.599998 127.940002 122.800003 124.739998 95.900734 1362190
4/21/2020 121.500000 122.300003 116.239998 116.500000 89.565781 1745515
4/22/2020 118.000000 119.760002 115.720001 118.779999 91.318657 1053513
4/23/2020 120.000000 122.440002 118.059998 120.739998 92.825516 1032621
4/24/2020 118.639999 120.400002 116.779999 117.360001 90.226959 1096882
4/27/2020 122.099998 122.919998 119.660004 122.919998 94.501503 926361
4/28/2020 123.080002 128.940002 122.660004 126.019997 96.884796 1769321
4/29/2020 127.599998 136.800003 126.300003 133.320007 102.497093 2030413
4/30/2020 134.720001 136.600006 126.559998 128.220001 98.576180 1866418
5/4/2020 125.199997 125.519997 120.320000 121.040001 93.056160 1664524
5/5/2020 124.120003 127.360001 123.300003 127.199997 97.791985 1240330
5/6/2020 127.000000 128.300003 125.739998 126.860001 97.530609 1052322
5/7/2020 127.199997 128.839996 126.639999 127.139999 97.745857 925883
5/8/2020 129.080002 129.979996 127.739998 128.919998 99.114342 839718
5/11/2020 130.240005 131.479996 125.839996 127.300003 97.868881 931126
5/12/2020 126.500000 128.259995 125.779999 127.180000 97.776619 809502
5/13/2020 125.000000 125.199997 119.440002 119.760002 92.072083 1455973
5/14/2020 118.000000 118.580002 111.099998 116.419998 89.504280 1896912
5/15/2020 118.239998 123.180000 118.199997 121.239998 93.209908 1481815
5/18/2020 124.500000 132.199997 124.239998 131.279999 100.928719 2465763
5/19/2020 132.399994 133.600006 128.160004 132.259995 101.682137 1677762
5/20/2020 131.259995 134.259995 128.360001 133.500000 102.635468 1498262
5/21/2020 131.740005 134.720001 130.419998 132.479996 101.851288 1096617
5/22/2020 129.699997 135.179993 128.300003 132.779999 102.081932 1533998
5/25/2020 134.500000 134.500000 131.160004 133.960007 102.989120 1071253
5/26/2020 135.000000 137.800003 134.000000 136.839996 105.203278 1489657
5/27/2020 137.240005 146.699997 136.979996 140.119995 107.724953 2983830
5/28/2020 142.600006 142.779999 133.940002 137.220001 105.495415 2347733
5/29/2020 134.460007 134.619995 131.380005 132.500000 101.866661 2092400
6/2/2020 135.899994 141.979996 134.759995 140.100006 107.709587 2550624
6/3/2020 141.880005 144.320007 141.360001 143.119995 110.031357 1901615
6/4/2020 139.500000 144.440002 137.539993 141.639999 108.893539 2515197
6/5/2020 144.279999 150.720001 144.059998 148.979996 114.536560 2604780
6/8/2020 148.000000 155.539993 147.660004 148.500000 114.167542 1951722
6/9/2020 148.600006 150.119995 141.419998 145.559998 111.907249 2267115
6/10/2020 146.960007 148.279999 141.960007 143.179993 110.077484 1350242
6/11/2020 139.660004 139.679993 132.240005 132.419998 101.805161 2492394
6/12/2020 131.880005 138.000000 130.860001 133.960007 102.989120 1905266
6/15/2020 130.139999 137.580002 129.899994 136.360001 104.834259 1522464
6/16/2020 141.479996 141.740005 133.979996 136.580002 105.003380 2317667
6/17/2020 136.619995 138.220001 132.320007 134.139999 103.127502 1704489
6/18/2020 133.399994 135.839996 131.199997 132.580002 101.928169 1551792
6/19/2020 134.160004 134.380005 130.039993 130.679993 100.467422 2353687
6/22/2020 128.820007 131.820007 127.760002 130.279999 100.159912 1032048
6/23/2020 132.440002 136.860001 130.919998 136.199997 104.711243 1575288
6/24/2020 136.199997 137.360001 129.619995 129.619995 99.652496 1227317
6/25/2020 128.960007 133.919998 127.540001 133.059998 102.297188 1158878
6/26/2020 135.000000 136.419998 132.580002 133.320007 102.497093 1212361
6/29/2020 132.259995 135.740005 131.800003 134.580002 103.465775 1206735
6/30/2020 135.339996 135.800003 132.979996 134.940002 103.742546 1118035
7/1/2020 134.699997 135.100006 131.559998 133.320007 102.497093 871989
7/2/2020 135.399994 139.220001 134.539993 137.199997 105.480049 1351156
7/3/2020 139.919998 140.119995 134.860001 135.580002 104.234573 654388
7/6/2020 139.440002 141.580002 137.240005 138.839996 106.740883 912269
7/7/2020 138.059998 139.399994 136.440002 138.020004 106.110466 539551
7/8/2020 137.199997 138.539993 134.919998 135.419998 104.111572 727919
7/9/2020 135.639999 138.139999 134.860001 135.600006 104.249969 783177
7/10/2020 134.059998 140.479996 133.820007 139.979996 107.617325 1215035
7/13/2020 142.020004 143.160004 138.660004 139.300003 107.094543 984355
7/14/2020 137.500000 139.600006 135.440002 137.380005 105.618439 1089940
7/15/2020 139.000000 143.720001 139.000000 141.160004 108.524521 1385474
7/16/2020 140.300003 142.339996 140.020004 141.339996 108.662903 916245
7/17/2020 144.000000 146.880005 143.800003 144.440002 111.046188 1432507
7/20/2020 144.880005 144.979996 141.559998 144.759995 111.292206 786180
7/21/2020 147.639999 148.779999 144.679993 145.000000 111.476730 1146193
7/22/2020 145.320007 145.699997 142.500000 144.339996 110.969315 773527
7/23/2020 145.000000 148.860001 144.320007 144.539993 111.123062 1161863
7/24/2020 142.979996 143.259995 141.100006 142.020004 109.185684 849191
7/27/2020 142.759995 142.800003 140.339996 141.240005 108.586021 583264
7/28/2020 141.600006 142.960007 139.880005 141.800003 109.016548 843198
7/29/2020 141.500000 141.820007 136.619995 137.639999 105.818321 1280518
7/30/2020 136.500000 136.500000 127.059998 129.199997 99.329605 2881697
7/31/2020 130.399994 131.119995 125.000000 125.000000 96.100624 1610267
8/3/2020 126.500000 132.979996 126.419998 131.179993 100.851837 1634787
8/4/2020 133.020004 134.699997 132.300003 134.500000 103.404266 2031132
8/5/2020 135.039993 136.699997 133.880005 134.940002 103.742546 841385
8/6/2020 135.500000 137.520004 133.339996 134.000000 103.019867 1434341
8/7/2020 133.300003 134.259995 131.520004 132.860001 102.143425 890458
8/10/2020 134.119995 134.220001 131.600006 133.119995 102.343315 677908
8/11/2020 134.800003 141.199997 134.639999 140.000000 107.632698 1958761
8/12/2020 139.839996 142.300003 139.440002 140.660004 108.140106 869988
8/13/2020 140.240005 141.199997 138.539993 138.740005 106.664001 756502
8/14/2020 138.820007 139.399994 136.979996 138.979996 106.848511 735883
8/17/2020 138.880005 140.419998 138.520004 139.179993 107.002274 522374
8/18/2020 138.000000 140.500000 136.979996 138.500000 106.479492 666118
8/19/2020 138.440002 139.919998 137.899994 139.440002 107.202171 600356
8/20/2020 137.699997 137.839996 135.699997 136.619995 105.034134 861499
8/21/2020 137.419998 138.500000 134.580002 136.080002 104.618988 1086159
8/24/2020 137.000000 138.339996 134.660004 137.800003 105.941338 1656694
8/25/2020 138.259995 139.820007 136.139999 136.199997 104.711243 1371158
8/26/2020 135.880005 139.000000 135.020004 139.000000 106.863899 747571
8/27/2020 139.500000 142.100006 138.880005 140.119995 107.724953 1099349
8/28/2020 140.940002 142.039993 139.240005 139.520004 107.263672 789882
8/31/2020 139.600006 142.000000 138.919998 139.339996 107.125282 1078799
9/1/2020 140.800003 141.860001 137.880005 140.100006 107.709587 1175523
9/2/2020 140.679993 141.720001 139.559998 140.320007 107.878731 1102194
9/3/2020 141.500000 146.000000 141.419998 142.759995 109.754593 1751887
9/4/2020 142.339996 145.860001 141.539993 143.000000 109.939110 1308774
9/7/2020 145.520004 150.339996 144.759995 149.779999 115.151604 1595847
9/8/2020 150.440002 152.660004 147.660004 151.160004 116.212555 1531808
9/9/2020 150.000000 151.539993 148.800003 151.320007 116.335571 1316710
9/10/2020 151.500000 152.899994 150.779999 150.960007 116.058807 1090726
9/11/2020 150.699997 151.339996 148.460007 149.839996 115.197731 972116
9/14/2020 151.740005 152.000000 147.699997 148.419998 114.106041 753683
 9/15/2020 149.220001 150.300003 146.479996 148.339996 114.044518 954105
9/16/2020 148.839996 149.279999 146.899994 148.660004 114.290558 908389
9/17/2020 145.660004 148.080002 144.699997 147.639999 113.506371 951995
9/18/2020 147.619995 147.619995 141.580002 141.979996 109.154930 2704233
9/21/2020 141.160004 141.360001 132.720001 133.600006 102.712349 1958550
9/22/2020 134.460007 136.779999 133.600006 134.820007 103.650291 1120195
9/23/2020 137.020004 139.460007 134.899994 135.479996 104.157700 1148039
9/24/2020 133.820007 137.539993 133.240005 136.539993 104.972633 1033006
9/25/2020 136.740005 136.779999 131.940002 133.300003 102.481712 1327587
9/28/2020 135.800003 138.639999 135.240005 138.199997 106.248848 1071917
9/29/2020 138.240005 139.100006 136.979996 138.740005 106.664001 874899
9/30/2020 137.740005 139.160004 137.000000 137.399994 105.633797 1141483
10/1/2020 134.759995 135.800003 132.440002 134.300003 107.036522 1573098
10/2/2020 133.100006 133.279999 129.539993 132.000000 105.203430 1329797
10/5/2020 133.820007 136.179993 133.539993 134.699997 107.355316 769014
10/6/2020 135.539993 139.160004 135.300003 137.479996 109.570953 1178640
10/7/2020 137.820007 139.539993 135.520004 138.919998 110.718636 932821
10/8/2020 139.699997 140.419998 137.779999 137.979996 109.969467 973064
10/9/2020 138.339996 139.360001 136.839996 137.660004 109.714424 1031768
10/12/2020 137.960007 140.139999 137.339996 139.399994 111.101189 936089
10/13/2020 139.220001 139.740005 137.600006 138.500000 110.383896 784016
10/14/2020 139.000000 140.020004 138.080002 139.179993 110.925850 862378
10/15/2020 137.160004 137.300003 131.960007 134.919998 107.530647 1660491
10/16/2020 137.199997 139.500000 135.600006 138.279999 110.208565 1302979
10/19/2020 138.500000 140.199997 137.779999 139.279999 111.005554 827532
10/20/2020 139.500000 140.100006 138.039993 138.419998 110.320137 847322
10/21/2020 139.580002 139.600006 136.800003 137.080002 109.252174 839170
10/22/2020 135.899994 138.539993 134.199997 137.600006 109.666611 858375
10/23/2020 137.699997 140.000000 137.619995 139.059998 110.830223 1030589
10/26/2020 136.440002 138.240005 135.399994 135.639999 108.104485 917528
10/27/2020 135.800003 135.800003 131.679993 132.000000 105.203430 1300218
10/28/2020 129.119995 129.600006 124.019997 125.519997 100.038895 2020870
10/29/2020 128.000000 129.520004 125.940002 126.940002 101.170631 1350085
10/30/2020 125.199997 127.300003 123.419998 125.099998 99.704155 1472765
11/2/2020 126.260002 128.919998 122.959999 127.779999 101.840111 1262785
11/3/2020 129.660004 132.679993 129.139999 131.740005 104.996216 1180046
11/4/2020 128.500000 133.100006 127.279999 132.080002 105.267181 1527220
11/5/2020 133.940002 136.500000 132.619995 135.919998 108.327644 1468225
11/6/2020 135.000000 136.440002 132.619995 133.160004 106.127945 1279869
11/9/2020 136.940002 144.860001 135.660004 142.320007 113.428436 3112728
11/10/2020 143.000000 150.740005 142.759995 149.820007 119.405899 2679527
11/11/2020 150.199997 151.399994 147.399994 150.000000 119.549347 1439939
11/12/2020 148.699997 150.580002 148.300003 150.460007 119.915977 1346044
11/13/2020 149.380005 151.899994 149.000000 150.179993 119.692802 1261550
11/16/2020 151.699997 156.000000 151.039993 153.539993 122.370705 2092560
11/17/2020 153.020004 154.720001 152.380005 153.679993 122.482292 1241663
11/18/2020 153.699997 154.539993 152.000000 154.539993 123.167709 968939
11/19/2020 153.000000 153.759995 152.279999 152.520004 121.557777 1085078
11/20/2020 151.960007 153.360001 150.820007 152.139999 121.254921 985016
11/23/2020 152.660004 154.119995 149.520004 150.100006 119.629059 1236675
11/24/2020 151.800003 156.240005 151.199997 156.000000 124.331322 1691979
11/25/2020 156.500000 156.679993 151.080002 152.339996 121.414314 1285492
11/26/2020 152.399994 152.559998 148.520004 148.600006 118.433563 1075718
11/27/2020 147.000000 147.800003 144.460007 145.919998 116.297607 1746214
11/30/2020 145.300003 145.600006 141.339996 141.339996 112.647369 2242981
12/1/2020 143.600006 147.740005 142.720001 147.360001 117.445282 1704622
12/2/2020 146.339996 146.779999 143.539993 146.779999 116.983017 1301597
12/3/2020 146.679993 147.899994 145.000000 146.080002 116.425133 1002191
12/4/2020 145.020004 146.699997 143.779999 145.419998 115.899109 1029357
12/7/2020 144.360001 144.520004 141.759995 144.440002 115.118050 981379
12/8/2020 143.740005 144.419998 142.380005 144.119995 114.863014 893440
12/9/2020 144.759995 148.520004 144.460007 147.440002 117.509041 1579725
12/10/2020 147.119995 147.860001 143.440002 144.399994 115.086174 1050831
12/11/2020 144.199997 144.600006 139.639999 140.100006 111.659096 1574248
12/14/2020 140.399994 142.679993 139.679993 139.679993 111.324348 1120173
12/15/2020 141.759995 151.080002 141.220001 150.320007 119.804390 3106166
12/16/2020 151.600006 157.300003 151.220001 155.600006 124.012535 2480434
12/17/2020 157.279999 157.500000 153.800003 154.440002 123.088013 1387177
12/18/2020 154.080002 155.339996 151.320007 153.380005 122.243210 2258950
12/21/2020 148.940002 149.580002 144.479996 149.000000 118.752350 1839916
12/22/2020 149.919998 150.899994 148.479996 148.899994 118.672653 952157
12/23/2020 150.759995 153.139999 150.300003 152.460007 121.509964 944403
12/28/2020 155.960007 156.039993 152.759995 152.759995 121.749054 686060
12/29/2020 153.600006 154.679993 151.320007 151.899994 121.063637 738894
44195 151.619995 152.419998 149.979996 152.419998 121.478081 578887