# Wayne State University The Bank of Nova Scotia Questions

User Generated

Fgna17

Wayne State University

## Description

You will need to submit a word file where you answer all of these questions and an excel file where you show the calculations. In the excel sheet, you should have a separate sheet for each question.

1. Choose two publicly trading banks. What are their ticker symbols? What are their Central Index Keys (CIK)? Explain what a ticker is and what a CIK is. Describe the two banks briefly in about 300 words for each bank.
2. Track the daily stock price from January 1, 2018, to December 31, 2020. You can get this data from https://finance.yahoo.com/ (Links to an external site.)

(i) Plot the graph and identify sudden increases and decreases to the stock price. Use the adjusted close price. Also, explain why using the adjusted stock price is better than simply the stock price.

(ii) Calculate the percentage change in stock price for each stock for each day and plot a graph.

(iii) What was the day the price went down the most? Why did it go down? Link it to some news about the economy or the bank. [Hint: Did the perceived risk of the bank go up, or did its expected revenue go down?]

(iv)What was the day the price went up the most? Why did it go up? Link it to some news about the economy or the bank. Why?

(v) Calculate the standard deviation of the adjusted stock price for this period (January 1, 2018, to December 31, 2020). There is no need to calculate the rolling standard deviation.

1. What are the Betas of the stock based on https://finance.yahoo.com/ (Links to an external site.)? Calculate the Beta for each of these stocks on your own [You will need to download the data of “Index Funds S&P 500 Equal Weight No Load Shares (INDEX)” from yahoo finance. Compare the Beta you calculated with Beta for the two banks you found from  https://finance.yahoo.com . (Links to an external site.)Are they close? Why aren’t they the same? What does the Beta of the stock mean? Based on the comparison of the Beta for the two banks, what can you say about their riskiness? Which bank is riskier?
2. Obtain their financial statement (balance sheet, income statement, and cash flow statement) and put it on an excel file. You should have the data for the years 2018, 2019, and 2020. You can get it from https://www.sec.gov/edgar/search-and-access (Links to an external site.). You will have to spend some time on the website to figure out how to get the financial statement. You can watch the video I have posted. It may save you some time. You can get it from another source if you wish, but please mention the source in the excel file.

5.  In the year 2020, discuss which bank managed tax better and which one managed their assets better.

User generated content is uploaded by users for the purposes of learning and should be used following Studypool's honor code & terms of service.

View attached explanation and answer. Let me know if you have any questions.

Surname1

Name:
Course:
Instructor:
Date:
The Bank of Nova Scotia
The Bank of Nova Scotia, operating under the moniker of Scotiabank, is a multinational
traded financial and banking services institution with its headquarters in Toronto, Ontario,
Canada. The bank was founded in Halifax, Nova Scotia, in 1832 before relocating its
headquarters in 1900 to Toronto. Currently, the bank is classified amongst the country's Big Five
banks and ranks as the third-largest bank in Canada in terms of market capitalization and
deposits. The bank serves over 25 million clients around the world. It provides its clientele with a
wide range of services and products such as commercial and personal banking, investment and
corporate banking, and wealth and asset management. Scotiabank has an average of 92,001
employees and an asset base of over 1,136 billion Canadian dollars and is publicly traded in the
New York Stock Exchange and the Toronto Stock Exchange. The bank prides itself on being the
country's most prominent financial representative to the rest of the world due to its many
acquisitions in different parts of the world, such as parts of Asia, Europe, the Caribbean, and
Latin America. The bank is also part of the London Bullion Market Association. Scotiabank is
also one of 15 globally recognized and accredited financial institutions that take part in the
London gold fixing, the practice of setting the worldwide price of gold (Scotiabank, 2021).
The bank's ticker symbol is B.N.S., while its central index key (C.I.K.) is 0000009631
(U.S. Security and Exchange Commission (U.S S.E.C.), 2021). A ticker or a stock symbol is
defined as an abbreviation that uniquely identifies a publicly traded company's stock on a given
stock market. The acronym may be just letters, characters, or a unique combination of letters and
characters. In most cases, it is the shortened version of a company name. A CIK, on the other
hand, is a ten-digit number issued by the U.S. Securities and Exchange Commission to foreign
governments, companies, or individuals. It is used in identifying such entities during the filing of
different items in online databases by U.S. government agencies.

2

The Royal Bank of Canada (R.B.C.) is a multinational Canadian financial services
organization headquartered in Toronto, Ontario. The organization's head offices are in Montreal.
R.B.C. boasts of being the nation's biggest bank in terms of market capitalization. Established in
Halifax, Nova Scotia in 1864, R.B.C. currently serves an estimated excess of 16 million
customers and has employed over 86,000 personnel worldwide. R.B.C.'s bank (or institution)
number is 003. The bank was included in the list of international systemically significant
financial institutions constituted by the Financial Stability Board in November 2017. The
institution is branded in French as R.B.C. Banque Royale and in English as R.B.C. Royal Bank.
R.B.C. has approximately 1,209 branches in Canada, serving an estimated ten million customers.
R.B.C.'s U.S. subsidiary, the R.B.C. Bank, initially had 439 branches stretched out across the
Southern United States in 6 states. However, currently, the subsidiary offers only cross-border
financial services to Canadian Expatriates and travelers. In addition to these branches, the
institution also operates 127 other branches in 17 nations in the Caribbean Sea with an estimated
16 million customers. The bank also owns the R.B.C. Capital Markets. This is the organization's
global corporate and investment banking subdivision. In addition, the R.B.C. Dominion
Securities is the organization's investment brokerage subsidiary firm. For the middle market
customers, the organization uses R.B.C. Bank to provide investment banking services (Royal
Bank Of Canada (RBC), 2021). In 2013, the organization was listed 50th in the Forbes Global
2000 ranking. RBC was the biggest Canadian institution by market and revenue capitalization in
2011. It operates in 36 global economies and Canada with an estimated 673.2 billion U.S dollars
in assets under its management as of 2014. RBC's ticker symbol is RY, while its CIK is
00003552613 (U.S. Security and Exchange Commission (U.S S.E.C.), 2021).
We determine the value of stocks by checking the closing price and an adjusted closing price.
The closing price reflects the cash value that the company's stock holds at the end of the day,
while the adjusted closing price, on the other hand, conveys the closing price with relating
factors such as dividends, stock splits, and new stock offerings. Thus, the adjusted closing price
does not reflect only the cash value of the stock at the end period but also the change in stock
value by the addition of shares of stock.

3

According to the graph plotted, the adjusted closing price of Royal Bank of Canada (RY)
recorded the highest drop on March 12, 2020, and the highest rise in daily stock value on March
26, 2020. The daily change in adjusted price for Nova Scotia (BNS) incurred the largest increase
on March 25, 2020, and the highest decline on March 12, 2020. These periods are associated with
a decrease in adjusted closing prices in both banks. It is noted that higher inflation will earn a
relatively higher discount rate; this inflation on the interest rate will earn a lower multiple stock
value. The banks' perceived risk increases as the stock earns a higher discount rate, as the adj
price decreases. The changes in stock value are associated with the inflation effect on the
economy.
The standard deviation of the adjusted stock price for the bank of Nova Scotia for the period
January 1, 2018, to December 31, 2020, is 5.22978 and 5.229787 for the Royal Bank of Canada.
Based on data provided by Finance yahoo, the beta (5yr monthly) of Royal Bank of Canada
stock is 0.80, and the calculated beta for the Royal Bank of Canada is 0.808. For the Bank of
Nova Scotia, 0.85 is the stated beta by Finance, and the computed beta is 0.808. Therefore,
according to the calculated beta, which is equal for both banks, it is equally riskier to invest in
both banks.

4

References
https://www.scotiabank.com/global/en/global-site.html
U.S. Security and Exchange Commission (U.S S.E.C.). (2021). Bank Of Nova Scotia. Retrieved
from SEC.report: https://sec.report/CIK/0000009631
U.S. Security and Exchange Commission (U.S S.E.C.). (2021). Royal Bank Of Canada.
https://sec.report/CIK/0000352613

Date
1/2/2018
1/3/2018
1/4/2018
1/5/2018
1/8/2018
1/9/2018
1/10/2018
1/11/2018
1/12/2018
1/16/2018
1/17/2018
1/18/2018
1/19/2018
1/22/2018
1/23/2018
1/24/2018
1/25/2018
1/26/2018
1/29/2018
1/30/2018
1/31/2018
2/1/2018
2/2/2018
2/5/2018
2/6/2018
2/7/2018
2/8/2018
2/9/2018
2/12/2018
2/13/2018
2/14/2018
2/15/2018
2/16/2018
2/20/2018
2/21/2018
2/22/2018
2/23/2018
2/26/2018
2/27/2018
2/28/2018
3/1/2018
3/2/2018
3/5/2018
3/6/2018
3/7/2018
3/8/2018

Open
High
Low
Close
Volume
81.809998
82.330002
81.580002
82.330002
72.204361
555200
82.269997
83.110001
82.269997
82.839996
72.651627
713500
83.190002
84.120003
82.940002
83.919998
73.598816
1016600
84.5
84.699997
84.309998
84.400002
74.019768
467300
84.349998
84.529999
83.959999
84.029999
73.695282
530900
83.910004
84.370003
83.800003
84.120003
73.774208
454800
84.089996
84.519997
83.360001
83.699997
73.405861
738400
83.959999
84.099998
83.629997
83.879997
73.563713
570000
84.089996
84.360001
83.68
84.349998
73.975914
502300
85
85.709999
84.82
85.18
74.703842
972100
85.32
86
84.660004
85.540001
75.019569
807000
85.57
86.269997
85.32
86.110001
75.51947
600100
86.129997
86.769997
86.07
86.129997
75.536995
751900
86.559998
87.099998
86.5
86.75
76.080757
742500
86.709999
86.709999
85.779999
86.410004
75.782562
1157200
86.089996
86.190002
85.470001
85.970001
76.041725
956100
86.129997
86.199997
85.290001
85.449997
75.581779
905100
85.330002
86.089996
85.279999
85.839996
75.926743
650400
85.459999
85.580002
85.160004
85.25
75.404884
704600
84.82
86.040001
84.769997
85.559998
75.679085
960600
85.75
86.059998
85.419998
85.669998
75.77639
822900
85.300003
85.389999
84.620003
85.260002
75.413719
818100
84.5
84.889999
83.330002
83.349998
73.724297
933400
82.160004
82.709999
80.360001
80.709999
71.389183
1553800
78.629997
81.18
78.099998
81.029999
71.672249
1432800
81.199997
81.199997
80.309998
80.400002
71.11499
1023700
80.75
80.790001
78.620003
78.620003
69.540558
1222400
78.949997
78.989998
77.440002
78.620003
69.540558
1310000
79.18
79.459999
78.529999
79.099998
69.965118
911200
79
79.32
78.580002
79.239998
70.088936
619300
78.860001
80.870003
78.760002
80.480003
71.185753
825800
81.139999
81.190002
79.889999
80.599998
71.291885
671700
80.269997
80.43
79.900002
79.980003
70.743492
704100
79.480003
79.940002
78.849998
79.449997
70.274696
930800
79.629997
81.25
79.629997
80.769997
71.442245
1156100
81.050003
81.279999
80.25
80.5
71.20343
1313800
81
81.269997
80.010002
81.269997
71.884506
1108200
81.440002
81.440002
80.739998
80.879997
71.539536
776300
80.660004
80.839996
79.949997
80.489998
71.19458
856700
80.709999
80.709999
78.870003
78.889999
69.779366
896500
78.870003
79.120003
77.610001
78.400002
69.345955
982700
77.529999
78.059998
77.290001
77.519997
68.567581
877100
76.849998
77.889999
76.550003
77.720001
68.744476
831600
78.239998
78.510002
77.93
78.209999
69.177895
771100
77.449997
78.220001
77.279999
78.010002
69.000992
728600
78.300003
78.730003
78.029999
78.720001
69.629005
774400

3/9/2018
3/12/2018
3/13/2018
3/14/2018
3/15/2018
3/16/2018
3/19/2018
3/20/2018
3/21/2018
3/22/2018
3/23/2018
3/26/2018
3/27/2018
3/28/2018
3/29/2018
4/2/2018
4/3/2018
4/4/2018
4/5/2018
4/6/2018
4/9/2018
4/10/2018
4/11/2018
4/12/2018
4/13/2018
4/16/2018
4/17/2018
4/18/2018
4/19/2018
4/20/2018
4/23/2018
4/24/2018
4/25/2018
4/26/2018
4/27/2018
4/30/2018
5/1/2018
5/2/2018
5/3/2018
5/4/2018
5/7/2018
5/8/2018
5/9/2018
5/10/2018
5/11/2018
5/14/2018
5/15/2018

79.559998
79.389999
79.459999
79.07
78.559998
78.279999
78.150002
78.080002
78.860001
78.739998
78.290001
77.919998
77.830002
76.589996
76.790001
77.290001
76.93
75.699997
76.839996
76.699997
76.529999
78.150002
77.57
77.160004
77.25
76.699997
77.010002
76.800003
77.150002
76.199997
76.290001
75.870003
74.980003
75.419998
75.699997
76.510002
75.949997
75.93
75.870003
75.449997
76.169998
76.410004
76.93
77.879997
78.440002
78.57
78.260002

79.650002
79.839996
79.57
79.239998
78.690002
78.669998
78.220001
78.599998
79.650002
78.93
78.690002
78.110001
77.919998
77.080002
77.370003
77.360001
77.129997
76.540001
77.209999
77.059998
77.529999
78.269997
77.709999
77.309998
77.290001
76.720001
77.18
77.290001
77.160004
76.589996
76.449997
75.940002
75.5
75.68
76.57
76.889999
76.089996
76.389999
76.18
76.449997
76.720001
76.470001
77.410004
78.57
78.610001
79.120003
78.739998

78.639999
79.040001
78.370003
78.339996
78.080002
78.040001
77.470001
78.080002
78.790001
77.480003
77
77.010002
76.290001
76.080002
76.360001
75.900002
76.25
75.32
76.43
75.839996
76.279999
77.690002
77.059998
76.529999
76.099998
76.279999
76.610001
76.589996
76.190002
76.150002
76.019997
75.139999
74.75
75.199997
75.610001
76.040001
75.300003
75.769997
75.139999
75.449997
76.099998
75.879997
76.510002
77.800003
78.239998
78.57
77.980003

79.389999
79.330002
78.459999
78.410004
78.300003
78.089996
78.080002
78.419998
79.260002
77.830002
77.059998
77.650002
76.660004
76.32
77.290001
76.489998
76.68
76.379997
77.120003
76.269997
77.160004
77.790001
77.110001
76.879997
76.190002
76.669998
76.730003
76.879997
76.32
76.290001
76.32
75.269997
75.209999
75.470001
76.489998
76.050003
75.989998
75.860001
75.919998
76.129997
76.620003
76.349998
77.330002
78.400002
78.489998
78.830002
78.589996

70.221619
70.168564
69.399017
69.354805
69.257492
69.071754
69.062904
69.36364
70.106636
68.841774
68.160706
68.682587
67.8069
67.506172
68.364151
67.656532
67.824585
67.559235
68.213768
67.461929
68.249168
68.806389
68.204933
68.001495
67.391174
67.815742
67.868813
68.001495
67.506172
67.479622
67.506172
67.22216
67.168571
67.400787
68.311714
67.918777
67.865173
67.749092
67.802666
67.990211
68.427834
68.186691
69.06192
70.017509
70.097878
70.401535
70.187187

784200
488000
642400
757700
555500
756500
637600
715500
705600
1183400
1024500
742300
1025600
843100
718700
722000
792100
1180200
764500
751300
749300
672600
604300
529600
640900
538800
735500
686300
682900
612000
775900
919200
557600
719500
769200
469100
470000
493600
819600
573000
461000
474400
585500
663200
524000
489800
528900

5/16/2018
5/17/2018
5/18/2018
5/21/2018
5/22/2018
5/23/2018
5/24/2018
5/25/2018
5/29/2018
5/30/2018
5/31/2018
6/1/2018
6/4/2018
6/5/2018
6/6/2018
6/7/2018
6/8/2018
6/11/2018
6/12/2018
6/13/2018
6/14/2018
6/15/2018
6/18/2018
6/19/2018
6/20/2018
6/21/2018
6/22/2018
6/25/2018
6/26/2018
6/27/2018
6/28/2018
6/29/2018
7/2/2018
7/3/2018
7/5/2018
7/6/2018
7/9/2018
7/10/2018
7/11/2018
7/12/2018
7/13/2018
7/16/2018
7/17/2018
7/18/2018
7/19/2018
7/20/2018
7/23/2018

78.629997
78.93
78.5
78.440002
78.989998
78.639999
78.379997
76.410004
75.220001
75.059998
75.010002
76.080002
75.959999
76.25
77.150002
76.809998
76.400002
76.849998
76.940002
77.040001
77.099998
75.919998
75.669998
75.620003
75.370003
75.370003
75.849998
76
75.279999
74.989998
74.290001
75.099998
74.93
75.190002
75.709999
75.779999
76.790001
76.879997
77
76.68
77.010002
77.150002
77.290001
77.279999
76.559998
77.110001
77.25

79.190002
79.150002
78.540001
78.75
79.800003
78.980003
78.510002
76.580002
75.290001
75.379997
75.639999
76.230003
76.839996
76.610001
77.18
76.940002
77.220001
77.25
77.07
77.269997
77.099998
76.220001
76.190002
75.769997
75.720001
75.800003
76.459999
76.010002
75.480003
75.089996
74.629997
75.410004
75.07
75.660004
75.959999
76.559998
77.089996
77.32
77.050003
77.18
77.150002
77.75
77.559998
77.32
76.839996
77.410004
77.440002

78.629997
78.730003
77.669998
78.410004
78.879997
78.07
76.790001
76
74.019997
74.610001
74.330002
75.110001
75.959999
75.980003
76.510002
76.25
76.290001
76.699997
76.540001
76.629997
76.099998
75.639999
75.639999
75.199997
75.279999
75.25
75.529999
74.830002
74.68
73.919998
74.169998
74.93
74.370003
74.940002
75.349998
75.699997
76.669998
76.699997
76.050003
76.57
76.809998
77.139999
77.050003
76.919998
76.269997
76.93
77.089996

79.160004
78.93
78.029999
78.709999
79.330002
78.860001
76.910004
76.029999
74.43
75.230003
75.589996
75.709999
76.489998
76.5
76.610001
76.529999
77.190002
76.940002
76.879997
76.93
76.309998
76.010002
76.110001
75.269997
75.480003
75.669998
76.300003
75
74.849998
74.059998
74.459999
75.300003
74.849998
75.449997
75.800003
76.440002
76.839996
77.260002
76.169998
77.129997
77.099998
77.559998
77.300003
77.080002
76.43
77.32
77.339996

70.696251
70.490845
69.687065
70.29435
70.848076
70.428337
68.686829
67.900917
66.471985
67.186455
67.507942
67.61512
68.311714
68.320656
68.418892
68.347443
68.93689
68.713608
68.660027
68.704674
68.150978
67.883057
67.972359
67.22216
67.409706
67.579399
68.142044
66.981033
66.847069
66.141533
66.498779
67.248962
66.847069
67.382927
67.695503
68.267075
68.624298
68.999397
68.02594
68.883293
68.856491
69.267326
69.035126
68.838638
68.258133
69.052986
69.070831

378700
372900
460400
390800
713600
731600
1102800
829800
1230700
978000
1157400
667300
682900
696200
573800
494200
637200
571600
515900
507600
580700
840700
841200
601100
566800
696500
698700
683500
990900
1182000
744000
875500
547300
634500
634400
419500
582500
550700
641300
526100
357400
540100
513200
575100
583600
613300
467500

7/24/2018
7/25/2018
7/26/2018
7/27/2018
7/30/2018
7/31/2018
8/1/2018
8/2/2018
8/3/2018
8/6/2018
8/7/2018
8/8/2018
8/9/2018
8/10/2018
8/13/2018
8/14/2018
8/15/2018
8/16/2018
8/17/2018
8/20/2018
8/21/2018
8/22/2018
8/23/2018
8/24/2018
8/27/2018
8/28/2018
8/29/2018
8/30/2018
8/31/2018
9/4/2018
9/5/2018
9/6/2018
9/7/2018
9/10/2018
9/11/2018
9/12/2018
9/13/2018
9/14/2018
9/17/2018
9/18/2018
9/19/2018
9/20/2018
9/21/2018
9/24/2018
9/25/2018
9/26/2018
9/27/2018

77.57
76.919998
77.279999
77.449997
77.599998
77.790001
77.919998
77.779999
78
78.089996
78.349998
77.059998
77.699997
77.379997
77.040001
77.470001
77.239998
77.400002
77.809998
78.559998
79
79
79.57
79.459999
79.730003
80.690002
80.220001
80.400002
80.290001
78.709999
78.830002
78.660004
79.019997
79.059998
78.809998
79.300003
79.459999
79.089996
79.190002
79.610001
80.199997
80.879997
81.169998
80.830002
80.699997
80.709999
80.120003

77.889999
77.5
77.639999
77.639999
78.029999
78.260002
78.449997
78.120003
78.260002
78.209999
78.419998
77.910004
78.18
77.699997
77.440002
78.120003
77.410004
77.830002
78.870003
78.949997
79.190002
80.139999
79.75
79.870003
80.400002
80.75
81.059998
80.910004
80.309998
78.970001
78.970001
79.309998
79.019997
79.139999
79.209999
79.650002
79.720001
79.269997
79.559998
80.260002
80.5
81.220001
81.169998
80.830002
80.989998
81.029999
80.589996

77.449997
76.650002
77.019997
77.209999
77.559998
77.410004
77.830002
77.389999
77.919998
77.849998
76.82
76.849998
77.580002
76.900002
76.959999
77.470001
76.790001
77.400002
77.809998
78.470001
78.480003
78.459999
79.260002
79.190002
79.669998
80.120003
79.980003
80.190002
79.309998
78.18
78.370003
78.209999
78.32
78.730003
78.580002
78.970001
78.989998
78.839996
79.150002
79.43
79.970001
80.730003
80.580002
80.300003
80.580002
80.120003
80.019997

77.68
77.400002
77.360001
77.419998
77.760002
77.970001
78.309998
77.949997
78.110001
78.010002
76.970001
77.709999
78.139999
77.120003
77.169998
78.059998
77.220001
77.449997
78.739998
78.910004
78.480003
80
79.309998
79.559998
80.220001
80.269997
80.940002
80.75
79.519997
78.779999
78.760002
79.160004
78.610001
78.760002
79.129997
79.43
79.199997
79.080002
79.400002
80.089996
80.489998
81.059998
80.589996
80.550003
80.669998
80.209999
80.239998

69.374481
69.765686
69.729637
69.783707
70.090179
70.279465
70.58593
70.261429
70.405647
70.315514
69.378098
70.045097
70.432686
69.513298
69.558365
70.36058
69.603447
69.810753
70.973511
71.126755
70.739159
72.109238
71.487289
71.712624
72.307533
72.3526
72.956535
72.785255
71.676567
71.009575
70.991539
71.352089
70.856331
70.991539
71.325043
71.595459
71.388145
71.279968
71.568428
72.190353
72.550903
73.064674
72.641045
72.604988
72.713158
72.298523
72.325554

867700
813500
685000
1200200
754200
816400
570600
414200
408100
268500
766200
697900
468300
580800
473400
538500
638500
535800
786500
505900
929700
838500
663800
529100
1338800
696800
890000
756000
642100
987600
1326200
596900
474300
452800
717600
768700
481200
495500
443500
506100
593900
753000
986900
587500
574100
576500
575900

9/28/2018
10/1/2018
10/2/2018
10/3/2018
10/4/2018
10/5/2018
10/8/2018
10/9/2018
10/10/2018
10/11/2018
10/12/2018
10/15/2018
10/16/2018
10/17/2018
10/18/2018
10/19/2018
10/22/2018
10/23/2018
10/24/2018
10/25/2018
10/26/2018
10/29/2018
10/30/2018
10/31/2018
11/1/2018
11/2/2018
11/5/2018
11/6/2018
11/7/2018
11/8/2018
11/9/2018
11/12/2018
11/13/2018
11/14/2018
11/15/2018
11/16/2018
11/19/2018
11/20/2018
11/21/2018
11/23/2018
11/26/2018
11/27/2018
11/28/2018
11/29/2018
11/30/2018
12/3/2018
12/4/2018

80.389999
81.5
80.75
80.489998
80.099998
80.010002
79.199997
78.860001
79.129997
76.650002
76.879997
76.029999
76.25
76.849998
76.639999
75.660004
75.650002
74.440002
74.379997
72.959999
71.82
72.839996
71.879997
73.139999
73.489998
73.589996
73.169998
72.82
73.349998
73.150002
73.050003
72.57
72.139999
72.480003
71.660004
72.410004
72.349998
71.290001
70.849998
71.519997
72.419998
71.120003
72.669998
73.860001
73.309998
74.529999
73.300003

80.639999
81.559998
80.75
80.489998
80.220001
80.120003
79.290001
79.620003
79.129997
76.809998
76.919998
76.389999
76.940002
76.949997
76.669998
76.110001
75.650002
75.419998
74.379997
73.150002
72.32
73.029999
72.779999
73.730003
73.639999
73.959999
73.660004
72.849998
73.5
73.720001
73.32
72.690002
72.93
72.839996
72.790001
72.779999
72.419998
71.290001
72.970001
71.879997
72.519997
71.970001
74.18
74.379997
73.419998
74.68
74.190002

80.010002
80.559998
79.779999
79.970001
79.580002
79.339996
78.769997
78.559998
77.139999
75.660004
75.400002
75.339996
76.089996
76.360001
75.580002
75.440002
74.809998
73.720001
72.43
72.089996
71.010002
71.260002
71.360001
72.830002
72.809998
72.690002
72.900002
72.279999
73.139999
73.010002
72.160004
71.959999
71.889999
71.57
71.639999
72.07
71.339996
69.989998
70.629997
71.290001
71.019997
71
72.089996
73.360001
72.919998
73.290001
72.720001

80.190002
80.889999
80.230003
80.199997
79.959999
79.480003
79.139999
79.029999
77.139999
75.769997
75.779999
75.760002
76.879997
76.830002
75.690002
75.459999
75.010002
75.209999
72.480003
72.480003
72.139999
71.610001
72.75
72.839996
73.209999
73.019997
72.970001
72.809998
73.199997
73.419998
72.610001
72.010002
72.220001
71.940002
72.540001
72.440002
71.910004
70.339996
72.389999
71.489998
71.019997
71.830002
73.959999
73.629997
73.260002
73.739998
72.970001

72.280495
72.911453
72.316551
72.289497
72.073166
71.640518
71.334061
71.234909
69.531326
68.296455
68.305481
68.287437
69.296974
69.2519
68.22435
68.017029
67.61142
67.791687
65.988129
65.988129
65.678574
65.196053
66.23394
66.315872
66.652748
66.479767
66.434242
66.288582
66.643646
66.843941
66.106483
65.560226
65.751427
65.496498
66.042763
65.951706
65.469185
64.03981
65.906189
65.086807
64.65889
65.396355
67.335571
67.035126
66.698265
67.135277
66.434242

667500
650600
642300
528500
528200
1146800
346900
536700
1024000
1378700
826900
534700
853500
588600
689200
815100
750100
1158600
1134100
1116500
948700
904200
926100
815200
724700
568800
479800
530500
564500
418000
535300
489000
546600
468000
518800
533900
558100
670500
1159900
404600
2213600
1118800
1423800
707600
606300
591100
784900

12/6/2018
12/7/2018
12/10/2018
12/11/2018
12/12/2018
12/13/2018
12/14/2018
12/17/2018
12/18/2018
12/19/2018
12/20/2018
12/21/2018
12/24/2018
12/26/2018
12/27/2018
12/28/2018
12/31/2018
1/2/2019
1/3/2019
1/4/2019
1/7/2019
1/8/2019
1/9/2019
1/10/2019
1/11/2019
1/14/2019
1/15/2019
1/16/2019
1/17/2019
1/18/2019
1/22/2019
1/23/2019
1/24/2019
1/25/2019
1/28/2019
1/29/2019
1/30/2019
1/31/2019
2/1/2019
2/4/2019
2/5/2019
2/6/2019
2/7/2019
2/8/2019
2/11/2019
2/12/2019
2/13/2019

71.800003
71.949997
70.849998
71.040001
70.470001
70.760002
69.989998
70.360001
69.790001
69.900002
68.449997
68.290001
66.400002
66.540001
67.339996
68.279999
68.68
67.800003
68.989998
69.529999
70.699997
71.269997
70.949997
71.980003
72.730003
72.5
72.970001
73.82
73.550003
74.699997
74.5
74.43
73.68
74.889999
74.120003
75
75.5
75.760002
76.470001
76.459999
76.760002
76.879997
76.5
76.18
76.07
76.129997
76.199997

71.860001
72.510002
70.980003
71.400002
71.410004
71.150002
70.580002
70.620003
70.43
70.169998
69.059998
68.690002
67.32
68.489998
68.120003
68.5
68.830002
68.989998
69.040001
70.349998
70.82
71.379997
72.620003
73.220001
72.900002
73.18
73.440002
74.019997
74.440002
74.839996
74.93
74.519997
74.220001
74.970001
75
75.330002
76.370003
76.260002
76.919998
76.82
77.099998
77.330002
76.620003
76.440002
76.339996
76.230003
76.440002

70.620003
70.93
69.800003
69.75
70.129997
70.440002
69.830002
69.510002
69.43
68.5
68.150002
66.910004
66.279999
65.760002
66.910004
67.82
68.25
67.75
68.349998
69.169998
69.959999
69.980003
70.949997
71.82
72.370003
72.43
72.68
73.529999
73.260002
74.230003
74.389999
73.660004
73.459999
74.330002
74.120003
74.870003
75.32
75.760002
76.330002
76.370003
76.449997
76.620003
75.730003
75.489998
75.309998
75.900002
76.040001

71.629997
71.010002
70.190002
69.760002
70.660004
70.559998
70.470001
69.739998
69.550003
68.699997
68.360001
66.93
66.360001
68.440002
68.120003
68.160004
68.519997
68.919998
68.629997
70.32
70.610001
70.599998
72.440002
72.949997
72.790001
72.879997
73.32
73.830002
74.18
74.32
74.910004
73.910004
74.080002
74.889999
75
75.209999
76.080002
76.18
76.540001
76.730003
77.099998
76.82
76.290001
76.059998
75.510002
76.089996
76.07

65.214264
64.649796
63.90324
63.511749
64.331146
64.240097
64.158165
63.493542
63.32056
62.546696
62.237156
60.935226
60.41629
62.30999
62.018661
62.055061
62.382813
62.74699
62.482964
64.021599
64.285629
64.276512
65.951706
66.416023
66.270363
66.35231
66.752884
67.217209
67.535866
67.66333
68.200485
67.290047
67.444824
68.182274
68.282417
68.473602
69.265694
69.356735
69.684479
69.85746
70.194313
69.939407
69.456879
69.247475
68.746742
69.274796
69.256584

1044600
651500
718400
851700
673400
612700
654900
765000
866400
927000
825300
1060100
628800
522000
1065700
1224700
773300
556900
621900
764900
919300
694300
795800
895000
449500
442700
719600
646100
553100
492600
2566000
2045800
1387900
1067200
574500
1942800
638800
1205800
1232200
571800
696400
810800
1139700
525900
759100
771200
442900

2/14/2019
2/15/2019
2/19/2019
2/20/2019
2/21/2019
2/22/2019
2/25/2019
2/26/2019
2/27/2019
2/28/2019
3/1/2019
3/4/2019
3/5/2019
3/6/2019
3/7/2019
3/8/2019
3/11/2019
3/12/2019
3/13/2019
3/14/2019
3/15/2019
3/18/2019
3/19/2019
3/20/2019
3/21/2019
3/22/2019
3/25/2019
3/26/2019
3/27/2019
3/28/2019
3/29/2019
4/1/2019
4/2/2019
4/3/2019
4/4/2019
4/5/2019
4/8/2019
4/9/2019
4/10/2019
4/11/2019
4/12/2019
4/15/2019
4/16/2019
4/17/2019
4/18/2019
4/22/2019
4/23/2019

75.720001
76.18
76.349998
77.080002
77.989998
76.900002
77.900002
77.440002
78.07
78.169998
78.32
77.830002
77.739998
77.720001
77.199997
76.25
76.699997
77
76.989998
77.290001
77.629997
77.730003
78.489998
77.650002
76.68
76.209999
76.019997
76.580002
76.589996
76.089996
76.190002
76.129997
76.940002
77.5
77.379997
77.260002
77.330002
77.529999
77.480003
77.43
78.309998
78.57
78.610001
79.589996
79.760002
79.790001
79.879997

75.919998
76.790001
77.110001
78.160004
78.040001
77.400002
77.919998
78.099998
78.510002
78.339996
78.529999
78.169998
77.889999
77.879997
77.309998
76.760002
77.129997
77.139999
77.400002
77.400002
77.790001
78.050003
78.660004
77.93
76.900002
76.349998
76.209999
77.07
76.589996
76.25
76.32
77.010002
77.330002
77.93
77.690002
77.480003
77.68
77.599998
77.769997
78.029999
78.629997
78.82
79.260002
79.900002
80.139999
80.330002
80.389999

75.199997
76.129997
76.07
77.080002
76.949997
76.690002
77.470001
77.440002
77.82
77.889999
77.75
77.309998
77.400002
77.059998
76.279999
76.099998
76.639999
76.410004
76.959999
76.889999
77.279999
77.510002
77.75
77.25
76.370003
75.849998
75.599998
76.449997
75.699997
75.470001
75.480003
75.760002
76.639999
77.300003
77.230003
76.980003
77.160004
77.099998
77.110001
77.43
78.18
78.309998
78.540001
79.519997
79.5
79.790001
79.82

75.790001
76.589996
77.07
78.019997
77.300003
77.389999
77.589996
77.940002
78.470001
78.18
77.809998
77.739998
77.75
77.230003
76.669998
76.720001
76.919998
76.910004
77.339996
77.110001
77.639999
78.019997
77.910004
77.43
76.650002
76.029999
76.110001
76.730003
76.120003
75.769997
75.550003
76.949997
77.230003
77.419998
77.449997
77.360001
77.650002
77.370003
77.639999
77.660004
78.5
78.510002
79.129997
79.769997
80.010002
80.18
80.260002

69.001656
69.730011
70.166992
71.031921
70.376419
70.458351
70.640442
70.959099
71.44162
71.177597
70.840729
70.776993
70.786102
70.312691
69.802834
69.848358
70.030449
70.021347
70.412819
70.20343
70.685959
71.031921
70.931786
70.494774
69.784645
69.220169
69.293007
69.85746
69.302101
68.983452
68.783157
70.057755
70.312691
70.485664
70.512978
70.431046
70.695068
70.44014
70.685959
70.704163
71.468941
71.478043
72.042496
72.625183
72.843689
72.998451
73.071289

570400
614700
714500
868400
1008400
826000
1173500
793300
915700
1047300
963600
895000
584500
663000
1042300
671100
1221100
1446500
622200
586900
514200
1680100
553700
623100
1509800
2611500
2223300
1597500
795900
1651300
908800
759900
681700
648900
406100
541000
457500
1505200
554100
1935000
596700
762100
688000
596100
611800
590000
1518200

4/24/2019
4/25/2019
4/26/2019
4/29/2019
4/30/2019
5/1/2019
5/2/2019
5/3/2019
5/6/2019
5/7/2019
5/8/2019
5/9/2019
5/10/2019
5/13/2019
5/14/2019
5/15/2019
5/16/2019
5/17/2019
5/20/2019
5/21/2019
5/22/2019
5/23/2019
5/24/2019
5/28/2019
5/29/2019
5/30/2019
5/31/2019
6/3/2019
6/4/2019
6/5/2019
6/6/2019
6/7/2019
6/10/2019
6/11/2019
6/12/2019
6/13/2019
6/14/2019
6/17/2019
6/18/2019
6/19/2019
6/20/2019
6/21/2019
6/24/2019
6/25/2019
6/26/2019
6/27/2019
6/28/2019

78.949997
77.970001
78.190002
78.650002
79.209999
79.730003
79.169998
79.300003
78.239998
78.970001
78.879997
78.25
78.639999
77.580002
77.540001
77.400002
78.129997
77.779999
77.830002
78.610001
78.360001
77.300003
76.959999
77.410004
76.389999
76.220001
75.330002
75.199997
76.169998
77.099998
77.309998
77.68
77.980003
78.150002
77.470001
76.769997
77.059998
77.25
77.589996
78.800003
79.93
79.800003
79.669998
79.459999
79.190002
79.18
79.470001

79.279999
78.389999
78.699997
79.529999
79.730003
79.82
79.379997
79.709999
79.779999
79.07
79
78.870003
78.860001
77.75
78.199997
78.029999
78.459999
78.269997
78.620003
78.620003
78.510002
77.470001
77.690002
77.860001
76.68
76.639999
75.410004
75.839996
76.980003
77.239998
77.489998
77.910004
78.199997
78.339996
77.580002
77.610001
77.349998
77.739998
78.82
79.290001
80.099998
79.949997
79.970001
79.730003
79.440002
79.480003
79.589996

77.970001
77.790001
77.970001
78.470001
78.959999
79.059998
78.93
79.209999
78.019997
78.550003
78.459999
77.980003
77.760002
77.160004
77.089996
77.129997
77.910004
77.459999
77.830002
77.970001
77.910004
75.330002
76.559998
76.839996
75.720001
75.620003
74.889999
75.019997
75.889999
76.459999
76.93
77.57
77.790001
77.290001
76.690002
76.730003
76.599998
77.089996
77.550003
78.75
79.32
79.480003
79.529999
78.919998
78.800003
78.889999
79.169998

78.160004
78.160004
78.699997
79.279999
79.690002
79.190002
79
79.620003
79.650002
78.900002
78.599998
78.75
78.589996
77.489998
77.739998
77.949997
78.239998
78.059998
78.239998
78.419998
78.389999
76.160004
77.260002
76.839996
76
75.970001
75.150002
75.68
76.910004
77.080002
77.169998
77.669998
77.900002
77.68
76.779999
77.269997
77.209999
77.239998
78.720001
79.169998
79.919998
79.510002
79.639999
79.120003
79.110001
78.989998
79.400002

71.839653
71.839653
72.335983
72.869072
73.245918
72.786369
72.611725
73.181587
73.209167
72.519806
72.244072
72.381943
72.234863
71.223831
71.453606
71.646622
71.913177
71.747742
71.913177
72.078621
72.051048
70.001381
71.012436
70.626381
69.854324
69.826736
69.073051
69.560188
70.690735
70.846985
70.929695
71.389275
71.600677
71.398468
70.571243
71.021606
70.966484
70.994041
72.354362
72.767975
73.457329
73.080482
73.199974
72.722023
72.71283
72.602524
72.979385

940700
668100
483700
647500
521300
812900
1320900
473600
978700
641300
401300
907800
704100
1994800
556400
526200
635300
829700
1138700
651400
818500
1211300
770700
757200
705800
665400
781500
1170600
734500
661000
486000
1190000
369500
1935900
635100
628100
439200
371800
677800
502700
853000
626800
821600
741500
682000
499000
754200

7/1/2019
7/2/2019
7/3/2019
7/5/2019
7/8/2019
7/9/2019
7/10/2019
7/11/2019
7/12/2019
7/15/2019
7/16/2019
7/17/2019
7/18/2019
7/19/2019
7/22/2019
7/23/2019
7/24/2019
7/25/2019
7/26/2019
7/29/2019
7/30/2019
7/31/2019
8/1/2019
8/2/2019
8/5/2019
8/6/2019
8/7/2019
8/8/2019
8/9/2019
8/12/2019
8/13/2019
8/14/2019
8/15/2019
8/16/2019
8/19/2019
8/20/2019
8/21/2019
8/22/2019
8/23/2019
8/26/2019
8/27/2019
8/28/2019
8/29/2019
8/30/2019
9/3/2019
9/4/2019
9/5/2019

79.800003
79.889999
80.290001
80.540001
80.5
79.870003
80.75
80.330002
80.629997
80.099998
80.129997
79.93
79.660004
80.120003
80.199997
79.940002
79.5
79.949997
79.57
79.550003
79.040001
79.209999
78.699997
77.400002
76.32
76.220001
75.199997
76.589996
76.940002
75.879997
75.099998
75
74.120003
74.900002
75.879997
75.150002
74.07
75.300003
74.459999
73.900002
73.989998
73.5
74.190002
75.059998
74.580002
75
75.57

80.129997
80.169998
80.889999
80.870003
80.589996
80.459999
81
80.650002
80.629997
80.25
80.370003
80.169998
80.300003
80.610001
80.5
80.389999
79.919998
79.949997
79.68
79.970001
79.239998
79.480003
78.940002
77.690002
76.389999
76.389999
76.419998
77.43
77.139999
76.089996
76.550003
75.370003
74.440002
75.419998
75.879997
75.150002
75.900002
75.470001
74.82
74.290001
74.260002
74.279999
75.150002
75.440002
74.610001
75.32
76.480003

79.510002
79.68
80.260002
80.360001
80.220001
79.870003
80.269997
80.129997
79.870003
79.620003
79.790001
79.639999
79.639999
80
79.639999
79.809998
79.220001
79.150002
79.239998
79.43
78.75
78.330002
77.660004
76.5
75.730003
75.089996
74.949997
76.300003
76.209999
75.220001
74.970001
73.989998
73.610001
74.449997
75.25
74.339996
74.07
74.669998
73.190002
73.580002
73.370003
73.449997
74.190002
74.620003
73.760002
74.790001
75.57

79.669998
79.949997
80.739998
80.870003
80.360001
80.389999
80.389999
80.379997
80.040001
79.889999
79.879997
79.889999
80.25
80.32
79.900002
80.269997
79.860001
79.400002
79.550003
79.620003
79.239998
78.910004
77.769997
77.309998
75.959999
76.059998
76.169998
76.970001
76.5
75.480003
76.129997
74.160004
74.129997
75.129997
75.339996
74.449997
75.050003
74.690002
73.459999
73.870003
73.599998
73.900002
74.800003
74.760002
74.550003
75.139999
76.059998

73.227539
73.484886
74.211029
74.330521
73.861755
73.889313
73.889313
73.880119
73.567619
73.429756
73.42057
73.429756
73.760643
73.824982
73.438942
73.77903
74.118713
73.691795
73.831001
73.895973
73.543289
73.237022
72.17897
71.752029
70.499092
70.591896
70.693993
71.436485
71.000275
70.053604
70.65686
68.828499
68.800652
69.72876
69.92366
69.097649
69.654518
69.320404
68.178818
68.559357
68.308746
68.587196
69.422485
69.385361
69.190468
69.738045
70.591896

419600
2491400
2593700
1113100
1384400
631800
800400
538200
556600
652500
585000
586700
629200
822800
1537900
694400
667700
533200
502100
500200
504900
722800
738500
1016400
1150800
2279500
1666100
641300
682700
509100
1184400
1009100
771400
788000
702000
827500
1313800
887500
941500
710000
752500
608300
669600
699600
621900
717500
689100

9/6/2019
9/9/2019
9/10/2019
9/11/2019
9/12/2019
9/13/2019
9/16/2019
9/17/2019
9/18/2019
9/19/2019
9/20/2019
9/23/2019
9/24/2019
9/25/2019
9/26/2019
9/27/2019
9/30/2019
10/1/2019
10/2/2019
10/3/2019
10/4/2019
10/7/2019
10/8/2019
10/9/2019
10/10/2019
10/11/2019
10/14/2019
10/15/2019
10/16/2019
10/17/2019
10/18/2019
10/21/2019
10/22/2019
10/23/2019
10/24/2019
10/25/2019
10/28/2019
10/29/2019
10/30/2019
10/31/2019
11/1/2019
11/4/2019
11/5/2019
11/6/2019
11/7/2019
11/8/2019
11/11/2019

76.330002
76.889999
76.910004
77.360001
77.919998
78.940002
79.010002
79.160004
79.800003
80.019997
80.620003
80.870003
81.07
80.489998
81.059998
81.279999
81.080002
81.370003
80.129997
78.870003
79
79.309998
78.849998
78.989998
79.050003
80.330002
80.57
80.940002
81
81.25
81.389999
81.650002
82.339996
80.989998
81.400002
80.879997
81.470001
80.839996
80.809998
80.760002
80.879997
81.440002
81.82
81.919998
82.080002
82.07
81.790001

76.68
76.980003
78
78.349998
79
79.510002
79.610001
80.349998
80.279999
80.849998
81.5
81.199997
81.400002
81.25
81.260002
81.57
81.610001
81.519997
80.129997
78.940002
79.519997
79.709999
79
79.360001
80.029999
81.220001
80.919998
81.449997
81.290001
81.5
81.75
82.5
82.580002
81.360001
81.489998
81.349998
81.639999
81.32
80.959999
81.150002
81.169998
82.010002
82.269997
82.129997
82.489998
82.239998
81.910004

76.150002
76.519997
76.82
77.160004
77.809998
78.720001
78.639999
78.970001
79.760002
80.019997
80.589996
80.739998
80.470001
80.349998
80.900002
80.779999
81.059998
80.349998
78.68
77.970001
78.57
79.290001
78.309998
78.449997
78.970001
80.330002
80.419998
80.610001
80.889999
80.879997
81
81.650002
81.900002
80.919998
80.660004
80.790001
81.139999
80.709999
80.400002
80.279999
80.690002
81.360001
81.730003
81.690002
82.080002
81.82
81.550003

76.550003
76.900002
77.839996
78.25
78.790001
79.330002
79.5
79.949997
80.019997
80.580002
81.309998
80.980003
80.639999
81.010002
80.900002
81.080002
81.160004
80.650002
78.989998
78.82
79.5
79.300003
78.419998
79.139999
79.559998
80.559998
80.599998
81.029999
80.949997
81.099998
81.480003
82.269997
81.93
81.360001
80.959999
81.220001
81.169998
80.910004
80.949997
80.660004
81.150002
81.82
82.029999
82
82.260002
82.019997
81.830002

71.046684
71.371521
72.243927
72.624458
73.125641
73.626823
73.784592
74.202232
74.267212
74.786957
75.464462
75.158203
74.842636
75.186035
75.083939
75.251007
75.325256
74.851913
73.311256
73.153473
73.784592
73.598976
72.782242
73.450478
73.840279
74.768379
74.805511
75.204597
75.130348
75.269562
75.622261
76.355453
76.039902
76.257355
75.882431
76.126137
76.079269
75.835579
75.873062
75.601257
76.060516
76.688507
76.88533
76.857216
77.100914
76.875954
76.697868

561700
813300
750600
2076100
1990300
1761200
902700
827400
967400
892600
1209300
682000
1055300
985500
753100
843500
615400
772700
1732000
1417900
891100
1832800
1041800
853000
823200
4100700
547900
802100
700900
2180500
1178600
865100
857000
645100
1893500
604100
523300
721900
610500
694900
465700
1311600
1149200
615000
503100
524200
416000

11/12/2019
11/13/2019
11/14/2019
11/15/2019
11/18/2019
11/19/2019
11/20/2019
11/21/2019
11/22/2019
11/25/2019
11/26/2019
11/27/2019
11/29/2019
12/2/2019
12/3/2019
12/4/2019
12/5/2019
12/6/2019
12/9/2019
12/10/2019
12/11/2019
12/12/2019
12/13/2019
12/16/2019
12/17/2019
12/18/2019
12/19/2019
12/20/2019
12/23/2019
12/24/2019
12/26/2019
12/27/2019
12/30/2019
12/31/2019
1/2/2020
1/3/2020
1/6/2020
1/7/2020
1/8/2020
1/9/2020
1/10/2020
1/13/2020
1/14/2020
1/15/2020
1/16/2020
1/17/2020
1/21/2020

81.809998
81.449997
81.709999
81.839996
82.040001
82.389999
81.769997
82.169998
82.550003
82.089996
81.93
82
81.639999
81.889999
80.57
80.160004
79.449997
79.519997
79.199997
78.830002
78.389999
78.610001
79.080002
80.089996
79.209999
79.779999
79.129997
79.129997
79.269997
78.690002
78.639999
79.089996
79.290001
79.019997
79.339996
79.120003
79.290001
79.510002
79.309998
80
79.970001
79.970001
80.230003
80.5
81
81.57
82.080002

81.900002
81.870003
81.809998
82.269997
82.459999
82.440002
82.110001
82.330002
82.550003
82.440002
81.970001
82.199997
81.910004
81.889999
80.75
80.550003
79.589996
79.650002
79.199997
78.830002
78.82
79.07
79.730003
80.209999
79.639999
79.779999
79.290001
79.43
79.279999
78.690002
78.830002
79.25
79.32
79.309998
79.779999
79.660004
79.610001
79.660004
80.220001
80.089996
80.139999
80.239998
80.629997
80.800003
81.68
81.730003
82.080002

81.620003
81.160004
81.459999
81.709999
82.019997
81.910004
81.660004
81.830002
82.010002
81.980003
81.400002
81.690002
81.43
81.150002
80.160004
79.080002
78.489998
79.07
78.699997
78.300003
78.349998
78.5
78.800003
79.639999
78.860001
79.07
78.75
78.849998
78.690002
78.370003
78.419998
78.860001
78.75
78.93
79.18
79.029999
79.110001
79.230003
79.220001
79.699997
79.620003
79.690002
80.059998
80.300003
80.879997
81.360001
81.589996

81.800003
81.709999
81.769997
82.260002
82.349998
82
81.809998
82.190002
82.199997
82.220001
81.839996
81.93
81.75
81.260002
80.699997
79.519997
79.459999
79.199997
78.949997
78.5
78.68
78.809998
79.419998
79.650002
79.57
79.220001
79.150002
79.25
78.709999
78.599998
78.660004
79.07
78.989998
79.199997
79.699997
79.419998
79.589996
79.370003
79.849998
79.839996
79.849998
80.230003
80.459999
80.709999
81.43
81.519997
81.669998

76.669754
76.585403
76.641624
77.100914
77.185265
76.857216
76.679131
77.035301
77.044662
77.063416
76.707237
76.791603
76.622894
76.163628
75.638741
74.532745
74.476509
74.232819
73.998489
73.576721
73.74543
73.867271
74.439018
74.654594
74.579613
74.251564
74.185959
74.279686
73.773552
73.670456
73.726685
74.110977
74.035988
74.232819
74.701462
74.439018
74.598351
74.392159
74.842056
74.83268
74.842056
75.198227
75.413795
75.648117
76.322968
76.407318
76.547913

571900
546700
435200
634400
546200
612400
996200
681700
595000
1934100
612400
680000
332600
625100
830000
2389900
1235900
1070800
1146000
810100
912000
830800
1497400
602100
739800
571400
2468700
697100
581500
300400
330400
667300
625500
607000
758100
543200
1304500
969300
809000
573200
607700
1211900
2603000
1794600
1418400
884200
785700

1/22/2020
1/23/2020
1/24/2020
1/27/2020
1/28/2020
1/29/2020
1/30/2020
1/31/2020
2/3/2020
2/4/2020
2/5/2020
2/6/2020
2/7/2020
2/10/2020
2/11/2020
2/12/2020
2/13/2020
2/14/2020
2/18/2020
2/19/2020
2/20/2020
2/21/2020
2/24/2020
2/25/2020
2/26/2020
2/27/2020
2/28/2020
3/2/2020
3/3/2020
3/4/2020
3/5/2020
3/6/2020
3/9/2020
3/10/2020
3/11/2020
3/12/2020
3/13/2020
3/16/2020
3/17/2020
3/18/2020
3/19/2020
3/20/2020
3/23/2020
3/24/2020
3/25/2020
3/26/2020
3/27/2020

81.900002
81.010002
80.949997
79.379997
80
80.260002
79.57
79.419998
79.190002
79.57
80.5
80.75
80.489998
80.459999
81
81.400002
81.239998
81.720001
81.360001
81.730003
81.410004
82.019997
80.870003
81.470001
80.120003
77.050003
74.169998
74.410004
77.099998
76.370003
74.32
72.779999
67.120003
67.57
65.860001
59.509998
60.720001
56.41
60.439999
59.02
54.84
57.77
53.66
53.060001
57.5
60.459999
59.25

81.900002
81.730003
81.169998
80.169998
80.440002
80.5
80.160004
79.580002
79.489998
80.199997
80.660004
80.949997
80.82
80.699997
81.230003
81.550003
81.75
81.989998
81.529999
81.730003
81.720001
82.739998
81.709999
81.470001
80.440002
77.239998
75.040001
76.809998
77.529999
76.720001
74.720001
73.5
69.25
67.989998
66.209999
59.509998
65.050003
61.720001
65.199997
59.849998
56.880001
58.970001
54.27
56.419998
62.709999
63.52
60.509998

81.220001
80.809998
80.239998
79.099998
79.839996
80.050003
79.410004
78.860001
78.769997
79.57
80.239998
80.519997
80.370003
80.279999
80.82
81.160004
81.129997
81.459999
81
81.300003
81.230003
81.919998
80.440002
79.639999
78.07
75.599998
73.330002
73.980003
75.099998
74.93
73.769997
72.169998
65.220001
65.019997
63.790001
56.080002
59.68
56.189999
59.240002
53.889999
53.639999
54.349998
49.549999
52
56.73
60.290001
57.810001

81.269997
81.730003
80.480003
79.889999
80.339996
80.110001
80.099998
78.959999
78.779999
80.129997
80.470001
80.919998
80.650002
80.660004
81.139999
81.529999
81.610001
81.709999
81.400002
81.519997
81.400002
82.620003
81.410004
79.790001
78.089996
75.989998
74.470001
76.739998
75.199997
75.610001
74.309998
72.690002
65.410004
67.279999
63.91
57.18
64.720001
59.889999
62.43
55.93
56.630001
54.509998
49.610001
56.360001
59.68
61.459999
58.98

76.172989
76.604141
76.1782
75.619736
76.045677
75.827972
75.818512
74.739449
74.569061
75.846909
76.168739
76.594673
76.339111
76.348587
76.802925
77.172073
77.247803
77.342453
77.049019
77.162605
77.049019
78.203812
77.058502
75.525078
73.915947
71.9282
70.489449
72.6381
71.18042
71.568512
70.33799
68.804596
61.913719
63.683762
60.493896
54.123627
61.260597
56.68877
59.093006
52.940437
53.603024
51.596344
46.95826
53.347458
56.489998
58.17485
55.827415

652600
1030700
962300
969200
718800
1386600
744900
906000
587100
757000
860800
1042300
585300
460900
486800
578300
514600
633700
613600
491300
922000
1294200
1219100
1888600
1587800
3327800
3452000
2726400
2811400
2573800
2158700
3054300
2899600
2150300
3020700
2584100
2692100
1931600
2087500
2647800
1726700
2844400
3623900
3120800
3389000
2873100
2286700

3/30/2020
3/31/2020
4/1/2020
4/2/2020
4/3/2020
4/6/2020
4/7/2020
4/8/2020
4/9/2020
4/13/2020
4/14/2020
4/15/2020
4/16/2020
4/17/2020
4/20/2020
4/21/2020
4/22/2020
4/23/2020
4/24/2020
4/27/2020
4/28/2020
4/29/2020
4/30/2020
5/1/2020
5/4/2020
5/5/2020
5/6/2020
5/7/2020
5/8/2020
5/11/2020
5/12/2020
5/13/2020
5/14/2020
5/15/2020
5/18/2020
5/19/2020
5/20/2020
5/21/2020
5/22/2020
5/26/2020
5/27/2020
5/28/2020
5/29/2020
6/1/2020
6/2/2020
6/3/2020
6/4/2020

58.759998
59.25
59.110001
58.139999
58.75
60.299999
63.43
61.970001
63.310001
63.279999
63.189999
61.060001
60.509998
61.419998
60.93
59.990002
59.439999
58.950001
58.700001
59.880001
61.799999
62.689999
62.419998
60.43
59.529999
61.259998
60.82
60.400002
61.029999
60.639999
61.880001
60.41
57.970001
58.580002
60.599998
61.299999
60.919998
61.619999
59.77
60.970001
63.34
67.209999
65.559998
65.169998
68.199997
70.5
69.690002

59.959999
62.119999
59.73
60.779999
59.290001
61.029999
64.25
62.689999
64.209999
63.290001
63.509998
61.52
60.919998
62.439999
62.599998
60.91
59.580002
59.459999
58.959999
60.709999
62.279999
63.779999
62.860001
60.43
60.41
61.48
60.889999
61.110001
61.5
61.900002
62.27
60.540001
59.610001
59.380001
61.959999
61.32
62.400002
61.779999
59.810001
63.82
67.339996
67.32
66.169998
67.599998
70.07
71.019997
70.620003

56.84
58.709999
58.240002
58.139999
57.41
59.75
61.240002
60.610001
62.23
61.279999
61.75
60.169998
58.959999
60.580002
60.380001
59.07
58.200001
58.389999
57.82
58.970001
61.080002
62.599998
61.419998
59.599998
59.119999
60.060001
59.5
60.060001
60.630001
60.5
60.32
58.139999
57.110001
58.240002
60.200001
59.700001
60.91
59.93
58.450001
60.889999
63.259998
65.75
64.339996
65.139999
67.879997
69.82
68.769997

59.84
61.549999
58.5
58.990002
57.970001
60.779999
61.25
62.400002
63.110001
62.139999
62.639999
60.560001
58.970001
62.330002
61.360001
59.119999
58.43
58.419998
58.880001
60.48
61.5
63.650002
61.59
60.049999
60.330002
60.23
59.790001
60.169998
61.330002
61.720001
60.34
58.52
59.529999
58.740002
61.639999
60.029999
61.869999
59.98
58.869999
63.779999
66.970001
66.25
64.849998
67.339996
69.330002
69.940002
70.440002

56.641445
58.26004
55.37307
55.83688
54.871403
57.5312
57.976074
59.06461
59.736656
58.818504
59.291779
57.322956
55.817951
58.998352
58.080196
55.959927
56.027054
56.01746
56.458546
57.992741
58.970795
61.032379
59.057098
57.580429
57.848911
57.753025
57.33112
57.695488
58.807796
59.181751
57.858501
56.11335
57.08181
56.324306
59.105038
57.561249
59.325577
57.513309
56.448959
61.157032
64.215843
63.525452
62.183025
64.570618
66.47879
67.063705
67.543137

1829500
1721400
1847200
1352000
1089900
1312800
1614400
1408200
1387400
1652100
1268300
1344700
1611600
1531100
1441100
2463400
1410300
1086700
962500
1093500
1304600
1623600
1340000
1301100
1156600
1022800
932100
957000
985400
1139800
1015000
1535500
1927900
1098800
1129600
1607800
1474700
1329300
1392800
2556400
2295000
1245500
1654000
1111500
1760600
1344200
947100

6/5/2020
6/8/2020
6/9/2020
6/10/2020
6/11/2020
6/12/2020
6/15/2020
6/16/2020
6/17/2020
6/18/2020
6/19/2020
6/22/2020
6/23/2020
6/24/2020
6/25/2020
6/26/2020
6/29/2020
6/30/2020
7/1/2020
7/2/2020
7/6/2020
7/7/2020
7/8/2020
7/9/2020
7/10/2020
7/13/2020
7/14/2020
7/15/2020
7/16/2020
7/17/2020
7/20/2020
7/21/2020
7/22/2020
7/23/2020
7/24/2020
7/27/2020
7/28/2020
7/29/2020
7/30/2020
7/31/2020
8/3/2020
8/4/2020
8/5/2020
8/6/2020
8/7/2020
8/10/2020
8/11/2020

73.230003
73.279999
70.360001
70.860001
67.370003
67.949997
65.709999
69.230003
68.790001
67.57
69.379997
67.639999
68.709999
67.730003
67.019997
67.419998
67.309998
66.870003
68.18
68.410004
69.199997
68.459999
68.07
67.860001
67.029999
68.690002
68.559998
70.279999
70.339996
70.599998
70.580002
70.93
71.050003
71.139999
70.059998
69.589996
69.660004
69.349998
68.620003
69.099998
69.260002
68.769997
69.989998
70.18
70.779999
71.5
73.040001

74.129997
73.300003
71.360001
71.190002
68.019997
68.260002
68.330002
69.669998
68.82
68.849998
69.379997
68.230003
69.260002
68.029999
68.5
67.839996
68.010002
68.209999
68.699997
69.32
69.199997
68.629997
68.339996
68.099998
68.510002
69.510002
69.75
71.459999
71.239998
70.809998
70.699997
71.57
71.190002
71.419998
70.120003
69.949997
69.75
69.870003
69.410004
69.209999
69.639999
69.849998
70.720001
71.279999
71.300003
72.080002
73.900002

71.480003
71.489998
70.25
69.589996
65.809998
66.599998
65.419998
67.540001
67.650002
67.160004
67.739998
67.290001
67.809998
67.029999
66.900002
66.410004
66.809998
66.790001
67.360001
67.809998
68.269997
67.660004
67.449997
66.699997
67.029999
68.440002
68.019997
70.279999
70.25
70.290001
69.870003
70.839996
70.720001
70.830002
69.269997
69.209999
69.050003
68.809998
68.220001
68.559998
68.959999
68.769997
69.860001
70.18
70.300003
71.269997
72.900002

71.919998
71.889999
70.650002
69.739998
65.989998
67.300003
67.370003
68.480003
67.980003
68.449997
67.989998
68.040001
68.32
67.279999
68.279999
66.68
67.410004
67.800003
67.419998
68.160004
69.019997
67.93
68.059998
67.160004
68.480003
68.629997
69.620003
70.860001
70.440002
70.620003
70.120003
71.089996
71.129997
70.910004
69.839996
69.849998
69.110001
69.830002
69.389999
69.089996
69.139999
69.43
70.620003
71.110001
71.300003
72.029999
73.419998

68.962273
68.933502
67.744507
66.871933
63.276138
64.53228
64.599403
65.66375
65.184311
65.634979
65.193901
65.241837
65.510323
64.513092
65.47197
63.937771
64.637741
65.011711
64.647331
65.356911
66.181534
65.136353
65.261017
64.398033
65.66375
65.807571
66.756859
67.945869
67.543137
67.715736
67.236298
68.166397
68.204765
67.993813
67.736786
67.74649
67.028778
67.727089
67.300346
67.009369
67.057861
67.339142
68.493301
68.968544
69.152824
69.860832
71.208984

1231400
1109300
1590000
940000
1405000
2190400
1095300
1114200
591000
859000
1192200
651800
856600
1166000
872400
1170600
852400
785600
446200
881100
784300
766700
644100
1368300
665500
1204100
967600
834500
726100
610600
746100
740700
578800
3096900
4840900
623100
761800
661100
550800
670400
247200
631000
464900
625000
511300
583900
819800

8/12/2020
8/13/2020
8/14/2020
8/17/2020
8/18/2020
8/19/2020
8/20/2020
8/21/2020
8/24/2020
8/25/2020
8/26/2020
8/27/2020
8/28/2020
8/31/2020
9/1/2020
9/2/2020
9/3/2020
9/4/2020
9/8/2020
9/9/2020
9/10/2020
9/11/2020
9/14/2020
9/15/2020
9/16/2020
9/17/2020
9/18/2020
9/21/2020
9/22/2020
9/23/2020
9/24/2020
9/25/2020
9/28/2020
9/29/2020
9/30/2020
10/1/2020
10/2/2020
10/5/2020
10/6/2020
10/7/2020
10/8/2020
10/9/2020
10/12/2020
10/13/2020
10/14/2020
10/15/2020
10/16/2020

74.209999
73.970001
73.489998
73.589996
73.769997
74.260002
73.330002
73.830002
74.589996
75.440002
77.400002
77.459999
78.050003
77.260002
75.860001
75.889999
76
75.209999
73.279999
73.239998
74.360001
73.25
74.099998
74.519997
74.330002
72.730003
73.129997
71.209999
71
71.389999
69.75
69.940002
71.440002
71.199997
70.379997
70.580002
69.599998
71.410004
72.459999
73.040001
73.919998
74.400002
74.440002
74.480003
74
72.849998
73.529999

74.690002
74.230003
73.889999
73.879997
74.040001
74.730003
74.529999
74.339996
75.220001
76.029999
78
77.980003
78.309998
77.360001
76.080002
76.43
76.099998
75.489998
73.349998
74.309998
74.370003
74.029999
74.389999
74.699997
74.690002
73.559998
73.199997
71.269997
71.589996
71.559998
71.040001
70.639999
71.809998
71.309998
70.75
70.580002
71.089996
72.199997
72.970001
73.769997
74.279999
74.510002
74.910004
74.480003
74.269997
73.769997
73.889999

73.849998
73.550003
73.230003
73.400002
73.5
73.879997
73.230003
73.650002
74.559998
75.099998
76.860001
77.300003
76.900002
76.080002
75.400002
75.660004
74.290001
73.720001
72.599998
73.209999
72.849998
73.120003
73.849998
74.18
73.330002
72.470001
72.32
69.970001
70.43
69.93
69.470001
69.669998
71.300003
69.879997
69.970001
69.639999
69.480003
71
71.790001
72.809998
73.720001
73.739998
74.150002
73.459999
73.75
72.690002
73.32

73.980003
73.860001
73.540001
73.599998
73.889999
73.919998
74.330002
74.309998
74.889999
75.989998
77.110001
77.57
77.199997
76.120003
75.790001
75.910004
74.519997
74.220001
72.760002
74.029999
73.029999
73.720001
74.230003
74.410004
73.400002
73.279999
72.339996
70.870003
70.860001
70
70.599998
70.620003
71.449997
70.120003
70.139999
70.410004
70.760002
72
71.870003
73.57
74.019997
74.160004
74.669998
74.029999
73.82
73.470001
73.699997

71.752113
71.635727
71.325371
71.383553
71.664825
71.693916
72.091576
72.072174
72.634705
73.701576
74.787857
75.234009
74.875137
73.827675
73.507607
73.624001
72.275848
71.984894
70.568863
71.800613
70.830727
71.499947
71.994591
72.169167
71.189583
71.073189
70.161499
68.735779
68.726074
67.891975
68.4739
68.493301
69.298302
68.008362
68.027756
68.289627
68.629082
69.831741
69.705658
71.354462
71.790909
71.926697
72.421333
71.800613
71.596931
71.257469
71.480545

596600
495200
395000
501500
520500
622800
637100
321700
565300
610400
1167500
700500
469600
854300
597800
717200
706100
844500
810900
711900
510000
555000
492300
474600
509100
407000
456100
595200
434700
654600
695000
529300
738100
618200
808700
495400
644600
427200
464600
1868600
1078100
783200
425300
756600
1383500
873200
835900

10/19/2020
10/20/2020
10/21/2020
10/22/2020
10/23/2020
10/26/2020
10/27/2020
10/28/2020
10/29/2020
10/30/2020
11/2/2020
11/3/2020
11/4/2020
11/5/2020
11/6/2020
11/9/2020
11/10/2020
11/11/2020
11/12/2020
11/13/2020
11/16/2020
11/17/2020
11/18/2020
11/19/2020
11/20/2020
11/23/2020
11/24/2020
11/25/2020
11/27/2020
11/30/2020
12/1/2020
12/2/2020
12/3/2020
12/4/2020
12/7/2020
12/8/2020
12/9/2020
12/10/2020
12/11/2020
12/14/2020
12/15/2020
12/16/2020
12/17/2020
12/18/2020
12/21/2020
12/22/2020
12/23/2020

74.080002
73.059998
73.010002
73.5
73.779999
72.580002
71.599998
69.279999
68.349998
69.559998
70.489998
71.57
71.779999
74.230003
74.199997
76.440002
75.25
76.580002
76.209999
76.559998
77.550003
77.089996
79.190002
79.360001
79.699997
79.980003
81.620003
82.43
82.919998
82.769997
83.18
82.739998
82.5
82.639999
82.019997
82.330002
82.919998
82.93
82.900002
83.93
82.82
82.139999
82.379997
81.970001
80.470001
80.730003
80.720001

74.199997
73.529999
73.709999
74.309998
73.879997
72.629997
71.599998
69.57
70.099998
70
70.699997
72.470001
73.82
74.669998
74.480003
77.440002
76.5
77.050003
76.419998
76.900002
77.730003
79.230003
80
79.720001
80
80.779999
82.879997
83.209999
83.540001
83.230003
83.400002
82.910004
83.029999
82.639999
82.790001
82.940002
83.379997
84
83.440002
84
83.010002
82.360001
82.730003
82.269997
81.029999
80.75
81.620003

72.809998
72.800003
72.790001
73.43
73.129997
71.220001
70.290001
68.419998
67.779999
69.110001
69.82
71.410004
71.230003
73.650002
73.779999
74.959999
75.209999
76.389999
75.57
76.330002
77.040001
77.089996
78.919998
78.779999
79.400002
79.93
81.419998
81.93
82.870003
81.959999
82.639999
81.580002
82.080002
82.010002
81.769997
82.32
82.589996
82.739998
82.629997
82.089996
82.099998
81.419998
81.730003
81.160004
79.839996
79.82
80.529999

72.970001
73.050003
73.57
74.099998
73.300003
71.599998
70.5
68.480003
69.75
69.989998
70.559998
72.190002
73.349998
73.800003
74.190002
75.059998
76.160004
76.699997
76.370003
76.440002
77.690002
78.959999
79.57
79.690002
79.739998
80.720001
82.849998
82.919998
83.209999
81.980003
82.660004
82.18
82.209999
82.300003
82.559998
82.57
82.900002
83.580002
83.309998
82.169998
82.25
82.120003
82.07
81.360001
80.739998
80.129997
81.489998

70.772522
70.850121
71.354462
71.8685
71.890083
70.222778
69.143936
67.162796
68.408363
68.643745
69.202782
70.80143
71.939117
72.380463
72.762962
73.616219
74.695068
75.224678
74.901031
74.969688
76.195641
77.441208
78.039474
78.157166
78.206207
79.167358
81.256378
81.325035
81.609459
80.403122
81.070045
80.599274
80.628693
80.716965
80.971962
80.981766
81.305428
81.972343
81.707535
80.589462
80.667923
80.540428
80.491386
79.795044
79.186974
78.588699
79.922546

1627400
1033000
1339400
1414300
2468000
647800
668500
705500
896600
811600
549500
740400
559700
576600
388700
1116900
836900
682300
1058600
970400
512000
657900
668700
505600
580200
638900
818200
636600
270200
731700
661800
798900
604600
666400
519900
453900
605700
539400
412800
530100
592000
607300
406300
565500
650500
542500
565700

12/24/2020
12/28/2020
12/29/2020
12/30/2020
12/31/2020
Total

81.910004
82.269997
82.370003
82.550003
82.25

81.940002
83.059998
82.550003
82.650002
82.760002

81.339996
81.720001
81.669998
82.059998
81.889999

81.870003
81.809998
82.050003
82.120003
82.059998

80.295242
196400
80.236389
279700
80.471771
479600
80.540428
380100
80.481575
673500
5.22978711 690716100

Date
1/2/2018
1/3/2018
1/4/2018
1/5/2018
1/8/2018
1/9/2018
1/10/2018
1/11/2018
1/12/2018
1/16/2018
1/17/2018
1/18/2018
1/19/2018
1/22/2018
1/23/2018
1/24/2018
1/25/2018
1/26/2018
1/29/2018
1/30/2018
1/31/2018
2/1/2018
2/2/2018
2/5/2018
2/6/2018
2/7/2018
2/8/2018
2/9/2018
2/12/2018
2/13/2018
2/14/2018
2/15/2018
2/16/2018
2/20/2018
2/21/2018
2/22/2018
2/23/2018
2/26/2018
2/27/2018
2/28/2018
3/1/2018
3/2/2018
3/5/2018
3/6/2018
3/7/2018
3/8/2018

Open
High
Low
Close
Volume
81.809998
82.33
81.58
82.33
72.204361
555200
82.269997
83.11
82.27
82.84
72.651627
713500
83.190002
84.12
82.94
83.92
73.598816
1016600
84.5
84.7
84.31
84.4
74.019768
467300
84.349998
84.53
83.96
84.03
73.695282
530900
83.910004
84.37
83.8
84.12
73.774208
454800
84.089996
84.52
83.36
83.7
73.405861
738400
83.959999
84.1
83.63
83.88
73.563713
570000
84.089996
84.36
83.68
84.35
73.975914
502300
85
85.71
84.82
85.18
74.703842
972100
85.32
86
84.66
85.54
75.019569
807000
85.57
86.27
85.32
86.11
75.51947
600100
86.129997
86.77
86.07
86.13
75.536995
751900
86.559998
87.1
86.5
86.75
76.080757
742500
86.709999
86.71
85.78
86.41
75.782562
1157200
86.089996
86.19
85.47
85.97
76.041725
956100
86.129997
86.2
85.29
85.45
75.581779
905100
85.330002
86.09
85.28
85.84
75.926743
650400
85.459999
85.58
85.16
85.25
75.404884
704600
84.82
86.04
84.77
85.56
75.679085
960600
85.75
86.06
85.42
85.67
75.77639
822900
85.300003
85.39
84.62
85.26
75.413719
818100
84.5
84.89
83.33
83.35
73.724297
933400
82.160004
82.71
80.36
80.71
71.389183
1553800
78.629997
81.18
78.1
81.03
71.672249
1432800
81.199997
81.2
80.31
80.4
71.11499
1023700
80.75
80.79
78.62
78.62
69.540558
1222400
78.949997
78.99
77.44
78.62
69.540558
1310000
79.18
79.46
78.53
79.1
69.965118
911200
79
79.32
78.58
79.24
70.088936
619300
78.860001
80.87
78.76
80.48
71.185753
825800
81.139999
81.19
79.89
80.6
71.291885
671700
80.269997
80.43
79.9
79.98
70.743492
704100
79.480003
79.94
78.85
79.45
70.27469...

### Review

Anonymous
Awesome! Perfect study aid.

Studypool
4.7
Indeed
4.5
Sitejabber
4.4