Date Adj Close Return(discrete) Returns(continuous)

7/18/2022 450.9
7/19/2022 449.05 -0.41% -0.41%
7/20/2022 453.45 0.98% 0.98%
7/21/2022 454.85 0.31% 0.31%
7/22/2022 454.9 0.01% 0.01% AVERAGE RETURN
7/25/2022 449.55 -1.18% -1.18% ANNUAL RETURN
7/26/2022 441.15 -1.87% -1.89%
7/27/2022 444.05 0.66% 0.66%
7/28/2022 442.25 -0.41% -0.41%
7/29/2022 449.6 1.66% 1.65%
8/1/2022 479.2 6.58% 6.38%
8/2/2022 476.25 -0.62% -0.62%
8/3/2022 467.8 -1.77% -1.79%
8/4/2022 468.9 0.24% 0.23%
8/5/2022 465.25 -0.78% -0.78%
8/8/2022 468.25 0.64% 0.64%
8/10/2022 475.55 1.56% 1.55%
8/11/2022 476.65 0.23% 0.23%
8/12/2022 477.55 0.19% 0.19%
8/16/2022 489.85 2.58% 2.54%
8/17/2022 485.4 -0.91% -0.91%
8/18/2022 484.8 -0.12% -0.12%
8/19/2022 471 -2.85% -2.89%
8/22/2022 454.6 -3.48% -3.54%
8/23/2022 460.45 1.29% 1.28%
8/24/2022 463.2 0.60% 0.60%
8/25/2022 459.2 -0.86% -0.87%
8/26/2022 465.05 1.27% 1.27%
8/29/2022 453.35 -2.52% -2.55%
8/30/2022 471.1 3.92% 3.84%
9/1/2022 466.9 -0.89% -0.90%
9/2/2022 461.75 -1.10% -1.11%
9/5/2022 459 -0.60% -0.60%
9/6/2022 457.75 -0.27% -0.27%
9/7/2022 445.85 -2.60% -2.63%
9/8/2022 442.2 -0.82% -0.82%
9/9/2022 445.9 0.84% 0.83%
9/12/2022 451 1.14% 1.14%
9/13/2022 456.8 1.29% 1.28%
9/14/2022 450.2 -1.44% -1.46%
9/15/2022 447.25 -0.66% -0.66%
9/16/2022 432.5 -3.30% -3.35%
9/19/2022 425.45 -1.63% -1.64%
9/20/2022 434.25 2.07% 2.05%
9/21/2022 427.65 -1.52% -1.53%
9/22/2022 432.2 1.06% 1.06%
9/23/2022 423.1 -2.11% -2.13%
 9/26/2022 397.5 -6.05% -6.24%
9/27/2022 398.8 0.33% 0.33%
9/28/2022 399.1 0.08% 0.08%
9/29/2022 402.25 0.79% 0.79%
9/30/2022 404.6 0.58% 0.58%
10/3/2022 397.65 -1.72% -1.73%
10/4/2022 407.9 2.58% 2.54%
10/6/2022 414.1 1.52% 1.51%
10/7/2022 412.15 -0.47% -0.47%
10/10/2022 395.95 -3.93% -4.01%
10/11/2022 393.35 -0.66% -0.66%
10/12/2022 396.55 0.81% 0.81%
10/13/2022 399 0.62% 0.62%
10/14/2022 396.25 -0.69% -0.69%
10/17/2022 396.1 -0.04% -0.04%
10/18/2022 404.25 2.06% 2.04%
10/19/2022 399.05 -1.29% -1.29%
10/20/2022 398.1 -0.24% -0.24%
10/21/2022 398.05 -0.01% -0.01%
10/24/2022 401.6 0.89% 0.89%
10/25/2022 404.55 0.73% 0.73%
10/27/2022 407.7 0.78% 0.78%
10/28/2022 409.9 0.54% 0.54%
10/31/2022 412.75 0.70% 0.69%
11/1/2022 421.35 2.08% 2.06%
11/2/2022 422.15 0.19% 0.19%
11/3/2022 416.25 -1.40% -1.41%
11/4/2022 425.35 2.19% 2.16%
11/7/2022 435 2.27% 2.24%
11/9/2022 433.15 -0.43% -0.43%
11/10/2022 412.2 -4.84% -4.96%
11/11/2022 423.5 2.74% 2.70%
11/14/2022 433.7 2.41% 2.38%
11/15/2022 437.15 0.80% 0.79%
11/16/2022 431.55 -1.28% -1.29%
11/17/2022 423.15 -1.95% -1.97%
11/18/2022 423.8 0.15% 0.15%
11/21/2022 421.1 -0.64% -0.64%
11/22/2022 424.7 0.85% 0.85%
11/23/2022 424.05 -0.15% -0.15%
11/24/2022 423.4 -0.15% -0.15%
11/25/2022 433.2 2.31% 2.29%
11/28/2022 433.25 0.01% 0.01%
11/29/2022 433.15 -0.02% -0.02%
11/30/2022 439.4 1.44% 1.43%
12/1/2022 438.25 -0.26% -0.26%
12/2/2022 435.4 -0.65% -0.65%
12/5/2022 428.75 -1.53% -1.54%
 12/6/2022 427.1 -0.38% -0.39%
12/7/2022 420.1 -1.64% -1.65%
12/8/2022 417.2 -0.69% -0.69%
12/9/2022 413.3 -0.93% -0.94%
12/12/2022 414.15 0.21% 0.21%
12/13/2022 418.5 1.05% 1.04%
12/14/2022 417.9 -0.14% -0.14%
12/15/2022 416.7 -0.29% -0.29%
12/16/2022 421.6 1.18% 1.17%
12/19/2022 418 -0.85% -0.86%
12/20/2022 410.5 -1.79% -1.81%
12/21/2022 402.6 -1.92% -1.94%
12/22/2022 394.45 -2.02% -2.05%
12/23/2022 378.35 -4.08% -4.17%
12/26/2022 384.8 1.70% 1.69%
12/27/2022 394.15 2.43% 2.40%
12/28/2022 391.3 -0.72% -0.73%
12/29/2022 385.9 -1.38% -1.39%
12/30/2022 387.95 0.53% 0.53%
1/2/2023 394.8 1.77% 1.75%
1/3/2023 393.9 -0.23% -0.23%
1/4/2023 385.6 -2.11% -2.13%
1/5/2023 386.9 0.34% 0.34%
1/6/2023 382 -1.27% -1.27%
1/9/2023 389.45 1.95% 1.93%
1/10/2023 412.9 6.02% 5.85%
1/11/2023 418.2 1.28% 1.28%
1/12/2023 412.25 -1.42% -1.43%
1/13/2023 411.5 -0.18% -0.18%
1/16/2023 413 0.36% 0.36%
1/17/2023 415.3 0.56% 0.56%
1/18/2023 408.4 -1.66% -1.68%
1/19/2023 400.75 -1.87% -1.89%
1/20/2023 403.15 0.60% 0.60%
1/23/2023 408.4 1.30% 1.29%
1/24/2023 422.15 3.37% 3.31%
1/25/2023 419.05 -0.73% -0.74%
1/27/2023 445.6 6.34% 6.14%
1/30/2023 443.65 -0.44% -0.44%
1/31/2023 452.1 1.90% 1.89%
2/1/2023 446.65 -1.21% -1.21%
2/2/2023 444.8 -0.41% -0.42%
2/3/2023 445.45 0.15% 0.15%
2/6/2023 442 -0.77% -0.78%
2/7/2023 435.45 -1.48% -1.49%
2/8/2023 440.1 1.07% 1.06%
2/9/2023 436.75 -0.76% -0.76%
2/10/2023 445.85 2.08% 2.06%
2/13/2023 441.05 -1.08% -1.08%
2/14/2023 440.55 -0.11% -0.11%
2/15/2023 444.15 0.82% 0.81%
2/16/2023 441.6 -0.57% -0.58%
2/17/2023 439.9 -0.38% -0.39%
2/20/2023 443 0.70% 0.70%
2/21/2023 436.5 -1.47% -1.48%
2/22/2023 429.45 -1.62% -1.63%
2/23/2023 433.2 0.87% 0.87%
2/24/2023 427.75 -1.26% -1.27%
2/27/2023 417.95 -2.29% -2.32%
2/28/2023 420.7 0.66% 0.66%
3/1/2023 426 1.26% 1.25%
3/2/2023 420.45 -1.30% -1.31%
3/3/2023 428 1.80% 1.78%
3/6/2023 440.1 2.83% 2.79%
3/8/2023 439.3 -0.18% -0.18%
3/9/2023 432.2 -1.62% -1.63%
3/10/2023 435.85 0.84% 0.84%
3/13/2023 422.4 -3.09% -3.13%
3/14/2023 416.65 -1.36% -1.37%
3/15/2023 411.35 -1.27% -1.28%
3/16/2023 415.7 1.06% 1.05%
3/17/2023 419 0.79% 0.79%
3/20/2023 410.75 -1.97% -1.99%
3/21/2023 412.55 0.44% 0.44%
3/22/2023 416.1 0.86% 0.86%
3/23/2023 419.15 0.73% 0.73%
3/24/2023 416.5 -0.63% -0.63%
3/27/2023 412.05 -1.07% -1.07%
3/28/2023 401.6 -2.54% -2.57%
3/29/2023 409.2 1.89% 1.87%
3/31/2023 420.8 2.83% 2.80%
4/3/2023 424.25 0.82% 0.82%
4/5/2023 426.55 0.54% 0.54%
4/6/2023 437.65 2.60% 2.57%
4/10/2023 461.3 5.40% 5.26%
4/11/2023 458.7 -0.56% -0.57%
4/12/2023 465.5 1.48% 1.47%
4/13/2023 469.5 0.86% 0.86%
4/17/2023 472.15 0.56% 0.56%
4/18/2023 473 0.18% 0.18%
4/19/2023 469.4 -0.76% -0.76%
4/20/2023 476.8 1.58% 1.56%
4/21/2023 471.2 -1.17% -1.18%
4/24/2023 475.2 0.85% 0.85%
4/25/2023 473.55 -0.35% -0.35%
4/26/2023 478.2 0.98% 0.98%
4/27/2023 481.6 0.71% 0.71%
4/28/2023 484.95 0.70% 0.69%
5/2/2023 480.25 -0.97% -0.97%
5/3/2023 483.7 0.72% 0.72%
5/4/2023 480.8 -0.60% -0.60%
5/5/2023 477.1 -0.77% -0.77%
5/8/2023 500.5 4.90% 4.79%
5/9/2023 503.65 0.63% 0.63%
5/10/2023 509.5 1.16% 1.15%
5/11/2023 511.6 0.41% 0.41%
5/12/2023 515.95 0.85% 0.85%
5/15/2023 530.85 2.89% 2.85%
5/16/2023 521.15 -1.83% -1.84%
5/17/2023 515.5 -1.08% -1.09%
5/18/2023 508.45 -1.37% -1.38%
5/19/2023 524.95 3.25% 3.19%
5/22/2023 522.5 -0.47% -0.47%
5/23/2023 528.5 1.15% 1.14%
5/24/2023 520.2 -1.57% -1.58%
5/25/2023 514.85 -1.03% -1.03%
5/26/2023 518.45 0.70% 0.70%
5/29/2023 521.45 0.58% 0.58%
5/30/2023 518.8 -0.51% -0.51%
5/31/2023 526.3 1.45% 1.44%
6/1/2023 535.2 1.69% 1.68%
6/2/2023 535.9 0.13% 0.13%
6/5/2023 546.25 1.93% 1.91%
6/6/2023 555.75 1.74% 1.72%
6/7/2023 567.95 2.20% 2.17%
6/8/2023 559.7 -1.45% -1.46%
6/9/2023 562.3 0.46% 0.46%
6/12/2023 564.15 0.33% 0.33%
6/13/2023 562.2 -0.35% -0.35%
6/14/2023 570.3 1.44% 1.43%
6/15/2023 568.45 -0.32% -0.32%
6/16/2023 569.8 0.24% 0.24%
6/19/2023 566.05 -0.66% -0.66%
6/20/2023 583.25 3.04% 2.99%
6/21/2023 581.4 -0.32% -0.32%
6/22/2023 569.35 -2.07% -2.09%
6/23/2023 559.65 -1.70% -1.72%
6/26/2023 567.85 1.47% 1.45%
6/27/2023 573.1 0.92% 0.92%
6/28/2023 573.1 0.00% 0.00%
6/30/2023 595.55 3.92% 3.84%
7/3/2023 590.8 -0.80% -0.80%
7/4/2023 591.45 0.11% 0.11%
7/5/2023 588.25 -0.54% -0.54%
 7/6/2023 600.8 2.13% 2.11%
7/7/2023 618.2 2.90% 2.85%
7/10/2023 618.65 0.07% 0.07%
7/11/2023 628.5 1.59% 1.58%
7/12/2023 621.45 -1.12% -1.13%
7/13/2023 620.65 -0.13% -0.13%
7/14/2023 624.9 0.68% 0.68%
7/17/2023 618.5 -1.02% -1.03%
DISCRETE CONTINUOUS
0.14% 0.13%
35.39% 31.73%