A B

1
STUDIU DE EVENIMENT PRIVIND IMPACTUL ANUNȚULUI PRIVIND
OFERTA DE ACHIZIȚIE A ACȚIUNILOR TWITTER (13.04.2022)
2 Data anunțului 13-Apr-22
3 Profitul pe acțiune anunțat / real (EPS)
4 Profitul pe acțiune anticipat (estimare consensuală)
5 Profitul surpriză / neanticipat (eroare de previziune) $0.00
6
7 Impactul anunțului privind oferta de achiziție (13.04.2022)
8 Rentabilitatea reală (ex-post) TWTR 3.08%
9 Rentabilitatea reală (ex-post) S&P 500 1.12%
10
11 Ecuația de regresie a rentabilităților TWTR și indicelui S&P 500
12 Alfa (intersecția) -0.24%
13 Beta (panta) 1.56
14 Eroarea standard 2.23%
15
16 STUDIU DE EVENIMENT: Semnificație statistică ARFRM
17 Rentabilitatea anticipată (normală) 1.51%
18 Rentabilitatea anormală (AR) 1.57%
19 AR t-test 0.70
20 AR semnificativă statistic? NU
21

În data de 31 martie 2022, compania FRM a comunicat rezultatele financiare aferente anului financiar anterior.
Profitul anunțat de 0,44 lei/acțiune nu a depășit așteptările analiștilor care anticipau o valoare de 0,50
lei/acțiune. La sfârșitul ședinței de tranzacționare prețul acțiunilor a scăzut semnificativ față de prețul de
închidere din ziua precedentă, determinând o rentabilitate zilnică a acțiunii FRM de - 8,4%. În aceeași zi,
rentabilitatea indicelui compozit S&P500 a fost de 0,85%, o modificare aparent surprinzătore, în condițiile în
care rezultatele regresiei rentabilităților acțiunii asupra rentabilităților indicelui bursier din ultimul an de
tranzacționare indică pentru acțiunile FRM următoarele valori pentru parametrii regresiei: beta de 0,95, alfa de
0,01% și o eroare standard de 7,18%.
22 În ultimii doi ani, compania FRM a plătit trimestrial acționarilor săi dividende cu o rată anualizată de creștere de
1,10%, ultimul dividend trimestrial (martie 2021) fiind de 0,2 lei/acțiune. Compania are în circulație 10.000.000
acțiuni care se tranzacționează la un preț de 20 lei/acțiune, disponibilități de 100 milioane de lei și capitaluri
împrumutate cu o mărime bilanțieră de 700 milioane de lei, reprezentând exclusiv credite bancare cu o rată
medie a dobânzii de 2%. Rata activului fără risc este de 0,1%, prima de risc a pieței este de 5%, iar cota
marginală de impozitare este de 30%.
Folosind metoda studiului econometric de eveniment cu o perioadă a evenimentului incluzând doar
data anunțului, arătați ce efect a avut anunțul privind rezultatele financiare asupra rentabilității acțiunii
FRM. Determinați rentabilitatea anormală la data anunțului și indicați semnificația statistică a acesteia.
 C

MPACTUL 1ANUNȚULUI PRIVIND

NILOR TWITTER (13.04.2022)
2
3
4 Relația de calcul (Excel)
5 =B3-B4
6
7
8
9
10
11
12
13
14
15
16 Relația de calcul (Excel)
17 =B12+B9*B13
18 =B8-B17
19 =B18/B14
20 =IF(ABS(B19)<1.96,"NU","DA")
21

ezultatele financiare aferente anului financiar anterior.

e analiștilor care anticipau o valoare de 0,50
cțiunilor a scăzut semnificativ față de prețul de
e zilnică a acțiunii FRM de - 8,4%. În aceeași zi,
o modificare aparent surprinzătore, în condițiile în
ntabilităților indicelui bursier din ultimul an de
alori pentru parametrii regresiei: beta de 0,95, alfa de

22 cu o rată anualizată de creștere de

arilor săi dividende
,2 lei/acțiune. Compania are în circulație 10.000.000
e, disponibilități de 100 milioane de lei și capitaluri
ei, reprezentând exclusiv credite bancare cu o rată
,1%, prima de risc a pieței este de 5%, iar cota

cu o perioadă a evenimentului incluzând doar

rezultatele financiare asupra rentabilității acțiunii
nțului și indicați semnificația statistică a acesteia.
 A B

1
STUDIU DE EVENIMENT PRIVIND IMPACTUL ANUNȚULUI PRIVIND
OFERTA DE ACHIZIȚIE A ACȚIUNILOR TWITTER (04.04.2022)
2 Data anunțului 4-Apr-22
3 Profitul pe acțiune anunțat / real (EPS)
4 Profitul pe acțiune anticipat (estimare consensuală)
5 Profitul surpriză / neanticipat (eroare de previziune) $0.00
6
7 Impactul anunțului privind oferta de achiziție (04.04.2022)
8 Rentabilitatea reală (ex-post) TWTR 27.12%
9 Rentabilitatea reală (ex-post) S&P 500 0.81%
10
11 Ecuația de regresie a rentabilităților TWTR și indicelui S&P 500
12 Alfa (intersecția) -0.24%
13 Beta (panta) 1.56
14 Eroarea standard 2.23%
15
16 STUDIU DE EVENIMENT: Semnificație statistică ARFRM
17 Rentabilitatea anticipată (normală) 1.03%
18 Rentabilitatea anormală (AR) 26.09%
19 AR t-test 11.68
20 AR semnificativă statistic? DA
21

În data de 31 martie 2022, compania FRM a comunicat rezultatele financiare aferente anului financiar anterior.
Profitul anunțat de 0,44 lei/acțiune nu a depășit așteptările analiștilor care anticipau o valoare de 0,50
lei/acțiune. La sfârșitul ședinței de tranzacționare prețul acțiunilor a scăzut semnificativ față de prețul de
închidere din ziua precedentă, determinând o rentabilitate zilnică a acțiunii FRM de - 8,4%. În aceeași zi,
rentabilitatea indicelui compozit S&P500 a fost de 0,85%, o modificare aparent surprinzătore, în condițiile în
care rezultatele regresiei rentabilităților acțiunii asupra rentabilităților indicelui bursier din ultimul an de
tranzacționare indică pentru acțiunile FRM următoarele valori pentru parametrii regresiei: beta de 0,95, alfa de
0,01% și o eroare standard de 7,18%.
22 În ultimii doi ani, compania FRM a plătit trimestrial acționarilor săi dividende cu o rată anualizată de creștere de
1,10%, ultimul dividend trimestrial (martie 2021) fiind de 0,2 lei/acțiune. Compania are în circulație 10.000.000
acțiuni care se tranzacționează la un preț de 20 lei/acțiune, disponibilități de 100 milioane de lei și capitaluri
împrumutate cu o mărime bilanțieră de 700 milioane de lei, reprezentând exclusiv credite bancare cu o rată
medie a dobânzii de 2%. Rata activului fără risc este de 0,1%, prima de risc a pieței este de 5%, iar cota
marginală de impozitare este de 30%.
Folosind metoda studiului econometric de eveniment cu o perioadă a evenimentului incluzând doar
data anunțului, arătați ce efect a avut anunțul privind rezultatele financiare asupra rentabilității acțiunii
FRM. Determinați rentabilitatea anormală la data anunțului și indicați semnificația statistică a acesteia.
 C

MPACTUL 1ANUNȚULUI PRIVIND

NILOR TWITTER (04.04.2022)
2
3
4 Relația de calcul (Excel)
5 =B3-B4
6
7
8
9
10
11
12
13
14
15
16 Relația de calcul (Excel)
17 =B12+B9*B13
18 =B8-B17
19 =B18/B14
20 =IF(ABS(B19)<1.96,"NU","DA")
21

ezultatele financiare aferente anului financiar anterior.

e analiștilor care anticipau o valoare de 0,50
cțiunilor a scăzut semnificativ față de prețul de
e zilnică a acțiunii FRM de - 8,4%. În aceeași zi,
o modificare aparent surprinzătore, în condițiile în
ntabilităților indicelui bursier din ultimul an de
alori pentru parametrii regresiei: beta de 0,95, alfa de

22 cu o rată anualizată de creștere de

arilor săi dividende
,2 lei/acțiune. Compania are în circulație 10.000.000
e, disponibilități de 100 milioane de lei și capitaluri
ei, reprezentând exclusiv credite bancare cu o rată
,1%, prima de risc a pieței este de 5%, iar cota

cu o perioadă a evenimentului incluzând doar

rezultatele financiare asupra rentabilității acțiunii
nțului și indicați semnificația statistică a acesteia.
Date TWTR S&P500 r(TWTR) r(S&P500)
4/1/2021 63.830 4019.870
4/5/2021 64.240 4077.910 0.64% 1.44%
4/6/2021 67.000 4073.940 4.30% -0.10%
4/7/2021 68.990 4079.950 2.97% 0.15%
4/8/2021 71.220 4097.170 3.23% 0.42%
4/9/2021 71.190 4128.800 -0.04% 0.77%
4/12/2021 70.860 4127.990 -0.46% -0.02%
4/13/2021 72.450 4141.590 2.24% 0.33%
4/14/2021 69.740 4124.660 -3.74% -0.41%
4/15/2021 71.710 4170.420 2.82% 1.11%
4/16/2021 70.120 4185.470 -2.22% 0.36%
4/19/2021 67.940 4163.260 -3.11% -0.53%
4/20/2021 65.700 4134.940 -3.30% -0.68%
4/21/2021 67.330 4173.420 2.48% 0.93%
4/22/2021 64.310 4134.980 -4.49% -0.92%
4/23/2021 67.020 4180.170 4.21% 1.09%
4/26/2021 66.720 4187.620 -0.45% 0.18%
4/27/2021 66.010 4186.720 -1.06% -0.02%
4/28/2021 65.700 4183.180 -0.47% -0.08%
4/29/2021 65.090 4211.470 -0.93% 0.68%
4/30/2021 55.220 4181.170 -15.16% -0.72%
5/3/2021 54.580 4192.660 -1.16% 0.27%
5/4/2021 54.400 4164.660 -0.33% -0.67%
5/5/2021 53.560 4167.590 -1.54% 0.07%
5/6/2021 53.810 4201.620 0.47% 0.82%
5/7/2021 53.790 4232.600 -0.04% 0.74%
5/10/2021 51.810 4188.430 -3.68% -1.04%
5/11/2021 52.880 4152.100 2.07% -0.87%
5/12/2021 50.700 4063.040 -4.12% -2.14%
5/13/2021 50.110 4112.500 -1.16% 1.22%
5/14/2021 51.730 4173.850 3.23% 1.49%
5/17/2021 52.600 4163.290 1.68% -0.25%
5/18/2021 53.190 4127.830 1.12% -0.85%
5/19/2021 52.920 4115.680 -0.51% -0.29%
5/20/2021 54.710 4159.120 3.38% 1.06%
5/21/2021 54.450 4155.860 -0.48% -0.08%
5/24/2021 57.060 4197.050 4.79% 0.99%
5/25/2021 57.000 4188.130 -0.11% -0.21%
5/26/2021 57.850 4195.990 1.49% 0.19%
5/27/2021 58.080 4200.880 0.40% 0.12%
5/28/2021 58.000 4204.110 -0.14% 0.08%
6/1/2021 57.440 4202.040 -0.97% -0.05%
6/2/2021 57.160 4208.120 -0.49% 0.14%
6/3/2021 57.010 4192.850 -0.26% -0.36%
6/4/2021 59.000 4229.890 3.49% 0.88%
6/7/2021 59.630 4226.520 1.07% -0.08%
6/8/2021 58.810 4227.260 -1.38% 0.02%
6/9/2021 59.710 4219.550 1.53% -0.18%
6/10/2021 60.300 4239.180 0.99% 0.47%
6/11/2021 60.500 4247.440 0.33% 0.19%
6/14/2021 60.830 4255.150 0.55% 0.18%
6/15/2021 60.230 4246.590 -0.99% -0.20%
6/16/2021 59.930 4223.700 -0.50% -0.54%
6/17/2021 60.710 4221.860 1.30% -0.04%
6/18/2021 60.850 4166.450 0.23% -1.31%
6/21/2021 61.960 4224.790 1.82% 1.40%
6/22/2021 63.780 4246.440 2.94% 0.51%
6/23/2021 66.490 4241.840 4.25% -0.11%
6/24/2021 68.250 4266.490 2.65% 0.58%
6/25/2021 67.930 4280.700 -0.47% 0.33%
6/28/2021 68.290 4290.610 0.53% 0.23%
6/29/2021 69.000 4291.800 1.04% 0.03%
6/30/2021 68.810 4297.500 -0.28% 0.13%
7/1/2021 68.110 4319.940 -1.02% 0.52%
7/2/2021 69.200 4352.340 1.60% 0.75%
7/6/2021 70.210 4343.540 1.46% -0.20%
7/7/2021 68.760 4358.130 -2.07% 0.34%
7/8/2021 66.830 4320.820 -2.81% -0.86%
7/9/2021 68.970 4369.550 3.20% 1.13%
7/12/2021 69.860 4384.630 1.29% 0.35%
7/13/2021 69.600 4369.210 -0.37% -0.35%
7/14/2021 70.270 4374.300 0.96% 0.12%
7/15/2021 68.070 4360.030 -3.13% -0.33%
7/16/2021 66.410 4327.160 -2.44% -0.75%
7/19/2021 66.020 4258.630 -0.59% -1.58%
7/20/2021 67.940 4323.210 2.91% 1.52%
7/21/2021 69.540 4358.690 2.36% 0.82%
7/22/2021 69.570 4367.480 0.04% 0.20%
7/23/2021 71.690 4411.800 3.05% 1.01%
7/26/2021 68.690 4422.230 -4.18% 0.24%
7/27/2021 68.330 4401.460 -0.52% -0.47%
7/28/2021 69.960 4400.650 2.39% -0.02%
7/29/2021 70.370 4419.150 0.59% 0.42%
7/30/2021 69.750 4395.260 -0.88% -0.54%
8/2/2021 69.130 4387.110 -0.89% -0.19%
8/3/2021 68.630 4423.150 -0.72% 0.82%
8/4/2021 68.700 4402.680 0.10% -0.46%
8/5/2021 69.280 4429.100 0.84% 0.60%
8/6/2021 67.370 4436.520 -2.76% 0.17%
8/9/2021 67.010 4432.350 -0.53% -0.09%
8/10/2021 65.680 4436.750 -1.98% 0.10%
8/11/2021 65.460 4447.700 -0.33% 0.25%
8/12/2021 64.950 4460.840 -0.78% 0.30%
8/13/2021 64.820 4468.000 -0.20% 0.16%
8/16/2021 63.780 4479.660 -1.60% 0.26%
8/17/2021 62.880 4448.080 -1.41% -0.70%
8/18/2021 62.120 4400.270 -1.21% -1.07%
8/19/2021 62.050 4405.800 -0.11% 0.13%
8/20/2021 62.520 4441.670 0.76% 0.81%
8/23/2021 64.130 4479.540 2.58% 0.85%
8/24/2021 63.980 4486.230 -0.23% 0.15%
8/25/2021 64.170 4496.190 0.30% 0.22%
8/26/2021 62.610 4469.910 -2.43% -0.58%
8/27/2021 63.430 4509.370 1.31% 0.88%
8/30/2021 64.700 4528.790 2.00% 0.43%
8/31/2021 64.500 4522.680 -0.31% -0.13%
9/1/2021 65.550 4524.090 1.63% 0.03%
9/2/2021 64.600 4536.950 -1.45% 0.28%
9/3/2021 64.660 4535.430 0.09% -0.03%
9/7/2021 64.980 4520.030 0.49% -0.34%
9/8/2021 62.270 4514.070 -4.17% -0.13%
9/9/2021 62.460 4493.280 0.31% -0.46%
9/10/2021 61.560 4458.580 -1.44% -0.77%
9/13/2021 59.660 4468.730 -3.09% 0.23%
9/14/2021 60.190 4443.050 0.89% -0.57%
9/15/2021 61.840 4480.700 2.74% 0.85%
9/16/2021 62.290 4473.760 0.73% -0.15%
9/17/2021 62.470 4432.990 0.29% -0.91%
9/20/2021 60.950 4357.730 -2.43% -1.70%
 9/21/2021 62.780 4354.180 3.00% -0.08%
9/22/2021 64.250 4395.640 2.34% 0.95%
9/23/2021 66.690 4448.980 3.80% 1.21%
9/24/2021 67.220 4455.480 0.79% 0.15%
9/27/2021 65.370 4443.110 -2.75% -0.28%
9/28/2021 62.450 4352.630 -4.47% -2.04%
9/29/2021 60.070 4359.460 -3.81% 0.16%
9/30/2021 60.390 4307.540 0.53% -1.19%
10/1/2021 61.980 4357.050 2.63% 1.15%
10/4/2021 58.390 4300.460 -5.79% -1.30%
10/5/2021 59.860 4345.720 2.52% 1.05%
10/6/2021 61.290 4363.550 2.39% 0.41%
10/7/2021 63.970 4399.760 4.37% 0.83%
10/8/2021 63.680 4391.360 -0.45% -0.19%
10/11/2021 62.100 4361.190 -2.48% -0.69%
10/12/2021 61.450 4350.640 -1.05% -0.24%
10/13/2021 62.200 4363.800 1.22% 0.30%
10/14/2021 63.170 4438.230 1.56% 1.71%
10/15/2021 62.770 4471.370 -0.63% 0.75%
10/18/2021 64.840 4486.480 3.30% 0.34%
10/19/2021 66.110 4519.630 1.96% 0.74%
10/20/2021 65.800 4536.190 -0.47% 0.37%
10/21/2021 65.400 4549.780 -0.61% 0.30%
10/22/2021 62.240 4544.900 -4.83% -0.11%
10/25/2021 62.110 4566.480 -0.21% 0.47%
10/26/2021 61.430 4574.790 -1.09% 0.18%
10/27/2021 54.810 4551.680 -10.78% -0.51%
10/28/2021 54.290 4596.420 -0.95% 0.98%
10/29/2021 53.540 4605.380 -1.38% 0.19%
11/1/2021 55.110 4613.670 2.93% 0.18%
11/2/2021 53.990 4630.650 -2.03% 0.37%
11/3/2021 54.530 4660.570 1.00% 0.65%
11/4/2021 53.680 4680.060 -1.56% 0.42%
11/5/2021 53.150 4697.530 -0.99% 0.37%
11/8/2021 54.080 4701.700 1.75% 0.09%
11/9/2021 53.700 4685.250 -0.70% -0.35%
11/10/2021 52.330 4646.710 -2.55% -0.82%
11/11/2021 51.980 4649.270 -0.67% 0.06%
11/12/2021 52.250 4682.850 0.52% 0.72%
11/15/2021 52.950 4682.810 1.34% 0.00%
11/16/2021 52.110 4700.900 -1.59% 0.39%
11/17/2021 50.610 4688.670 -2.88% -0.26%
11/18/2021 48.600 4706.640 -3.97% 0.38%
11/19/2021 48.400 4697.960 -0.41% -0.18%
11/22/2021 47.310 4682.950 -2.25% -0.32%
11/23/2021 47.140 4690.700 -0.36% 0.17%
11/24/2021 47.520 4701.460 0.81% 0.23%
11/26/2021 47.070 4594.620 -0.95% -2.27%
11/29/2021 45.780 4655.270 -2.74% 1.32%
11/30/2021 43.940 4567.000 -4.02% -1.90%
12/1/2021 42.820 4513.040 -2.55% -1.18%
12/2/2021 42.650 4577.100 -0.40% 1.42%
12/3/2021 42.070 4538.430 -1.36% -0.84%
12/6/2021 44.470 4591.670 5.70% 1.17%
12/7/2021 44.460 4686.750 -0.02% 2.07%
12/8/2021 45.720 4701.210 2.83% 0.31%
12/9/2021 46.460 4667.450 1.62% -0.72%
12/10/2021 45.560 4712.020 -1.94% 0.95%
12/13/2021 44.600 4669.150 -2.11% -0.91%
12/14/2021 44.350 4634.090 -0.56% -0.75%
12/15/2021 44.070 4709.840 -0.63% 1.63%
12/16/2021 43.130 4668.670 -2.13% -0.87%
12/17/2021 43.070 4620.640 -0.14% -1.03%
12/20/2021 42.980 4568.020 -0.21% -1.14%
12/21/2021 44.360 4649.230 3.21% 1.78%
12/22/2021 43.900 4696.560 -1.04% 1.02%
12/23/2021 44.160 4725.780 0.59% 0.62%
12/27/2021 44.330 4791.190 0.38% 1.38%
12/28/2021 43.430 4786.360 -2.03% -0.10%
12/29/2021 42.760 4793.060 -1.54% 0.14%
12/30/2021 44.460 4778.730 3.98% -0.30%
12/31/2021 43.220 4766.180 -2.79% -0.26%
1/3/2022 42.660 4796.560 -1.30% 0.64%
1/4/2022 40.850 4793.540 -4.24% -0.06%
1/5/2022 39.500 4700.580 -3.30% -1.94%
1/6/2022 39.590 4696.050 0.23% -0.10%
1/7/2022 39.670 4677.020 0.20% -0.41%
1/10/2022 39.970 4670.290 0.76% -0.14%
1/11/2022 40.660 4713.070 1.73% 0.92%
1/12/2022 40.250 4726.350 -1.01% 0.28%
1/13/2022 38.700 4659.020 -3.85% -1.42%
1/14/2022 38.440 4662.850 -0.67% 0.08%
1/18/2022 37.300 4577.340 -2.97% -1.83%
1/19/2022 37.350 4532.760 0.13% -0.97%
1/20/2022 37.280 4482.730 -0.19% -1.10%
1/21/2022 34.820 4397.930 -6.60% -1.89%
1/24/2022 35.060 4410.130 0.69% 0.28%
1/25/2022 34.170 4356.450 -2.54% -1.22%
1/26/2022 33.620 4349.930 -1.61% -0.15%
1/27/2022 33.840 4326.500 0.65% -0.54%
1/28/2022 35.270 4431.850 4.23% 2.43%
1/31/2022 37.510 4515.550 6.35% 1.89%
2/1/2022 38.120 4546.540 1.63% 0.69%
2/2/2022 36.510 4589.320 -4.22% 0.94%
2/3/2022 34.480 4477.440 -5.56% -2.44%
2/4/2022 36.940 4500.540 7.13% 0.52%
2/7/2022 36.040 4483.870 -2.44% -0.37%
2/8/2022 35.980 4521.540 -0.17% 0.84%
2/9/2022 37.830 4587.180 5.14% 1.45%
2/10/2022 37.080 4504.060 -1.98% -1.81%
2/11/2022 35.840 4418.640 -3.34% -1.90%
2/14/2022 35.690 4401.670 -0.42% -0.38%
2/15/2022 36.980 4471.070 3.61% 1.58%
2/16/2022 36.240 4475.010 -2.00% 0.09%
2/17/2022 35.430 4380.260 -2.24% -2.12%
2/18/2022 34.320 4348.870 -3.13% -0.72%
2/22/2022 32.930 4304.740 -4.05% -1.01%
2/23/2022 32.760 4225.500 -0.52% -1.84%
2/24/2022 34.980 4288.700 6.78% 1.50%
2/25/2022 35.290 4384.620 0.89% 2.24%
2/28/2022 35.550 4373.790 0.74% -0.25%
3/1/2022 35.560 4306.260 0.03% -1.54%
3/2/2022 34.620 4386.540 -2.64% 1.86%
3/3/2022 33.490 4363.490 -3.26% -0.53%
3/4/2022 33.390 4328.870 -0.30% -0.79%
3/7/2022 32.420 4201.090 -2.91% -2.95%
3/8/2022 32.680 4170.620 0.80% -0.73%
3/9/2022 34.370 4277.880 5.17% 2.57%
3/10/2022 34.120 4259.520 -0.73% -0.43%
3/11/2022 33.000 4204.310 -3.28% -1.30%
3/14/2022 33.030 4173.110 0.09% -0.74%
3/15/2022 33.970 4262.450 2.85% 2.14%
3/16/2022 35.370 4357.950 4.12% 2.24%
3/17/2022 37.300 4411.670 5.46% 1.23%
3/18/2022 37.770 4463.090 1.26% 1.17%
3/21/2022 37.440 4461.180 -0.87% -0.04%
3/22/2022 38.430 4511.610 2.64% 1.13%
3/23/2022 38.000 4456.230 -1.12% -1.23%
3/24/2022 38.820 4520.160 2.16% 1.43%
3/25/2022 38.600 4543.040 -0.57% 0.51%
3/28/2022 39.120 4575.520 1.35% 0.71%
3/29/2022 40.690 4631.600 4.01% 1.23%
3/30/2022 39.000 4602.450 -4.15% -0.63%
3/31/2022 38.690 4530.410 -0.79% -1.57%
4/1/2022 39.310 4545.860 1.60% 0.34%
4/4/2022 49.970 4582.640 27.12% 0.81%
4/5/2022 50.980 4525.120 2.02% -1.26%
4/6/2022 50.770 4481.150 -0.41% -0.97%
4/7/2022 48.030 4500.210 -5.40% 0.43%
4/8/2022 46.230 4488.280 -3.75% -0.27%
4/11/2022 47.010 4412.530 1.69% -1.69%
4/12/2022 44.480 4397.450 -5.38% -0.34%
4/13/2022 45.850 4446.590 3.08% 1.12%
4/14/2022 45.080 4392.590 -1.68% -1.21%
4/18/2022 48.450 4391.690 7.48% -0.02%
4/19/2022 46.160 4462.210 -4.73% 1.61%
4/20/2022 46.720 4459.450 1.21% -0.06%
4/21/2022 47.080 4393.660 0.77% -1.48%
4/22/2022 48.930 4271.780 3.93% -2.77%
4/25/2022 51.700 4296.120 5.66% 0.57%
4/26/2022 49.680 4175.200 -3.91% -2.81%
4/27/2022 48.640 4183.960 -2.09% 0.21%
4/28/2022 49.110 4287.500 0.97% 2.47%
4/29/2022 49.020 4131.930 -0.18% -3.63%
5/2/2022 49.140 4155.380 0.24% 0.57%
5/3/2022 48.870 4175.480 -0.55% 0.48%
5/4/2022 49.060 4300.170 0.39% 2.99%
5/5/2022 50.360 4152.380 2.65% -3.44%
5/6/2022 49.800 4123.340 -1.11% -0.70%
Date Open High Low Close Adj Close Volume
4/1/2021 64.68 66.360001 63.639999 63.830002 63.830002 15261000
4/5/2021 64.139999 64.339996 61.810001 64.239998 64.239998 15502100
4/6/2021 64.669998 67.650002 64.300003 67 67 15587900
4/7/2021 66.639999 69.970001 66.080002 68.989998 68.989998 23964600
4/8/2021 69.910004 71.449997 69.279999 71.220001 71.220001 16843400
4/9/2021 70.349998 71.449997 69.910004 71.190002 71.190002 15659500
4/12/2021 70.870003 71.839996 69.650002 70.860001 70.860001 9495200
4/13/2021 71.720001 72.779999 70.730003 72.449997 72.449997 9991700
4/14/2021 72.510002 73.220001 69.5 69.739998 69.739998 12931200
4/15/2021 70.550003 71.879997 70.169998 71.709999 71.709999 11108300
4/16/2021 71.970001 72.199997 69.68 70.120003 70.120003 9429900
4/19/2021 69.620003 69.919998 66.769997 67.940002 67.940002 18198600
4/20/2021 68.010002 68.099998 65.220001 65.699997 65.699997 14171200
4/21/2021 65.730003 67.360001 64.699997 67.330002 67.330002 11817300
4/22/2021 67.419998 67.5 64.080002 64.309998 64.309998 16804100
4/23/2021 65.720001 67.129997 65.43 67.019997 67.019997 12407700
4/26/2021 66.489998 67.25 65.849998 66.720001 66.720001 11769800
4/27/2021 67.139999 68.360001 66 66.010002 66.010002 10827000
4/28/2021 65.550003 66.559998 63.740002 65.699997 65.699997 13340300
4/29/2021 67.010002 67.050003 63.990002 65.089996 65.089996 31017700
4/30/2021 56 57.630001 55.049999 55.220001 55.220001 88378800
5/3/2021 55.52 55.549999 52.669998 54.580002 54.580002 79649000
5/4/2021 55.07 55.720001 53.16 54.400002 54.400002 30404500
5/5/2021 54.950001 54.970001 53.32 53.560001 53.560001 19111100
5/6/2021 53.48 53.84 52.34 53.810001 53.810001 19586900
5/7/2021 54.77 54.919998 53.369999 53.790001 53.790001 21748600
5/10/2021 53.009998 53.080002 51.619999 51.810001 51.810001 17362300
5/11/2021 49.52 53.189999 49.200001 52.880001 52.880001 16749900
5/12/2021 51.869999 52.380001 50.060001 50.700001 50.700001 17223200
5/13/2021 51.68 51.77 49.119999 50.110001 50.110001 14303900
5/14/2021 50.610001 51.919998 50.189999 51.73 51.73 9836800
5/17/2021 52.23 52.73 51.279999 52.599998 52.599998 21351700
5/18/2021 52.599998 55.150002 52.419998 53.189999 53.189999 23612300
5/19/2021 52.189999 53.16 51.669998 52.919998 52.919998 21551300
5/20/2021 53.23 54.91 53.220001 54.709999 54.709999 12612700
5/21/2021 55 55 53.939999 54.450001 54.450001 12583400
5/24/2021 54.900002 57.330002 54.66 57.060001 57.060001 25656400
5/25/2021 57.349998 57.639999 56.540001 57 57 13488900
5/26/2021 57.369999 58.610001 57.310001 57.849998 57.849998 15984400
5/27/2021 57.639999 58.299999 57.029999 58.080002 58.080002 9113900
5/28/2021 58.200001 58.560001 57.830002 58 58 8752700
6/1/2021 58.200001 58.200001 56.27 57.439999 57.439999 13122700
6/2/2021 57.279999 57.639999 56.32 57.16 57.16 9472900
6/3/2021 56.959999 58.669998 55.830002 57.009998 57.009998 21985700
6/4/2021 57.41 59.299999 57.32 59 59 12256100
6/7/2021 58.619999 59.830002 57.720001 59.630001 59.630001 10538600
6/8/2021 59.790001 60.09 57.82 58.810001 58.810001 12772900
6/9/2021 59.59 61.049999 59.41 59.709999 59.709999 16163600
6/10/2021 59.799999 60.380001 58.740002 60.299999 60.299999 8717500
6/11/2021 59.950001 60.630001 59.869999 60.5 60.5 6980400
6/14/2021 60.849998 61.549999 60.450001 60.830002 60.830002 9316600
6/15/2021 61.09 61.32 60.189999 60.23 60.23 9579900
6/16/2021 60.119999 61.150002 59.150002 59.93 59.93 9336500
6/17/2021 59.610001 61.619999 59.529999 60.709999 60.709999 10201300
6/18/2021 60.200001 60.970001 59.529999 60.849998 60.849998 13273000
6/21/2021 60.849998 62.09 59.740002 61.959999 61.959999 12027100
6/22/2021 61.919998 64.050003 61.91 63.779999 63.779999 16686200
6/23/2021 63.91 66.769997 63.790001 66.489998 66.489998 18548000
6/24/2021 66.75 68.739998 66.75 68.25 68.25 23144800
6/25/2021 68.290001 68.919998 67.279999 67.93 67.93 13896900
6/28/2021 68.160004 68.629997 67.080002 68.290001 68.290001 11176100
6/29/2021 68.279999 69.379997 67.93 69 69 9526400
6/30/2021 68.760002 69.120003 68.25 68.809998 68.809998 9752900
7/1/2021 68.57 70 67.370003 68.110001 68.110001 9978800
7/2/2021 68.709999 69.290001 68.43 69.199997 69.199997 8095600
7/6/2021 69.349998 70.93 69.230003 70.209999 70.209999 12317400
7/7/2021 70.629997 70.849998 68.709999 68.760002 68.760002 10609300
7/8/2021 67 67.610001 66.239998 66.830002 66.830002 12782500
7/9/2021 67.07 69.010002 66.980003 68.970001 68.970001 14393700
7/12/2021 69.459999 70.440002 68.800003 69.860001 69.860001 9223600
7/13/2021 69.540001 70.870003 69.260002 69.599998 69.599998 9992700
7/14/2021 70.419998 72.07 70.089996 70.269997 70.269997 21555900
7/15/2021 70.099998 70.160004 67.410004 68.07 68.07 14933800
7/16/2021 68.559998 69.279999 66.139999 66.410004 66.410004 14271100
7/19/2021 65.239998 66.730003 64.650002 66.019997 66.019997 15830100
7/20/2021 66.25 68.540001 65.82 67.940002 67.940002 11583900
7/21/2021 67.589996 69.769997 67.550003 69.540001 69.540001 10082900
7/22/2021 68.639999 70.129997 68.510002 69.57 69.57 24130400
7/23/2021 72.199997 73.339996 69.879997 71.690002 71.690002 44275800
7/26/2021 71.25 71.25 67.470001 68.690002 68.690002 29185100
7/27/2021 68.32 69.480003 66.860001 68.330002 68.330002 16988300
7/28/2021 68.389999 71.919998 67.760002 69.959999 69.959999 23203600
7/29/2021 69.5 71.589996 69.5 70.370003 70.370003 11630000
7/30/2021 69.830002 71.129997 69.5 69.75 69.75 13220500
8/2/2021 70.230003 70.440002 68.660004 69.129997 69.129997 12040800
8/3/2021 69.870003 70.959999 68.080002 68.629997 68.629997 9221400
8/4/2021 68.68 69.080002 67.910004 68.699997 68.699997 7578400
8/5/2021 68.849998 69.449997 68.080002 69.279999 69.279999 8634600
8/6/2021 69.300003 69.809998 66.879997 67.370003 67.370003 11458100
8/9/2021 67.5 67.519997 66.449997 67.010002 67.010002 7938300
8/10/2021 67.199997 67.370003 65.57 65.68 65.68 8995700
8/11/2021 65.790001 66.330002 64.629997 65.459999 65.459999 8630500
8/12/2021 64.809998 65.279999 64.059998 64.949997 64.949997 7959300
8/13/2021 64.989998 65.769997 64.610001 64.82 64.82 6084000
8/16/2021 64.339996 64.940002 62.810001 63.779999 63.779999 11987300
8/17/2021 63.34 63.84 62.360001 62.880001 62.880001 6950300
8/18/2021 62.849998 63.310001 62.07 62.119999 62.119999 6891000
8/19/2021 61.59 63.189999 61.5 62.049999 62.049999 8508100
8/20/2021 62.130001 63.169998 61.990002 62.52 62.52 8596300
8/23/2021 63.200001 64.559998 63.060001 64.129997 64.129997 9962400
8/24/2021 64.839996 65.059998 63.919998 63.98 63.98 6133900
8/25/2021 63.950001 64.309998 63.200001 64.169998 64.169998 5470200
8/26/2021 63.959999 64.25 62.529999 62.610001 62.610001 6379500
8/27/2021 62.720001 63.720001 62.490002 63.43 63.43 6332600
8/30/2021 63.700001 65.050003 63.450001 64.699997 64.699997 8071900
8/31/2021 64.519997 65.150002 64.160004 64.5 64.5 9157900
9/1/2021 64.650002 66.720001 64.650002 65.550003 65.550003 15284300
9/2/2021 65.970001 66.050003 64.410004 64.599998 64.599998 8589700
9/3/2021 64.43 65.089996 63.849998 64.660004 64.660004 5060100
9/7/2021 64.709999 65.129997 64.150002 64.980003 64.980003 7149400
9/8/2021 64.940002 65.360001 62.080002 62.27 62.27 11767200
9/9/2021 62.360001 63.18 62.240002 62.459999 62.459999 8168900
9/10/2021 62.950001 63.369999 61.470001 61.560001 61.560001 7032100
9/13/2021 61.299999 61.41 58.450001 59.66 59.66 16851600
9/14/2021 60.07 60.700001 59.490002 60.189999 60.189999 8240100
9/15/2021 60.099998 61.91 59.639999 61.84 61.84 13074500
9/16/2021 61.529999 62.610001 60.93 62.290001 62.290001 9918700
9/17/2021 62.099998 62.98 61.650002 62.470001 62.470001 9810600
9/20/2021 61.150002 61.32 59.84 60.950001 60.950001 12194300
 9/21/2021 61.509998 63.299999 61.509998 62.779999 62.779999 10400300
9/22/2021 62.049999 64.629997 61.259998 64.25 64.25 13052300
9/23/2021 64.790001 66.93 64.040001 66.690002 66.690002 15123500
9/24/2021 66.089996 67.449997 65.459999 67.220001 67.220001 11035700
9/27/2021 66.610001 67.089996 65.220001 65.370003 65.370003 11264900
9/28/2021 64.360001 64.540001 62.16 62.450001 62.450001 9866600
9/29/2021 62.939999 63.360001 60.009998 60.07 60.07 9256100
9/30/2021 60.380001 61.23 59.860001 60.389999 60.389999 9372600
10/1/2021 60.810001 62.139999 60.560001 61.98 61.98 9728400
10/4/2021 61.040001 61.16 57.639999 58.389999 58.389999 17381300
10/5/2021 59.209999 60.669998 58.82 59.860001 59.860001 12006500
10/6/2021 58.950001 61.709999 58.790001 61.290001 61.290001 10648100
10/7/2021 62.200001 64.360001 62.150002 63.970001 63.970001 15010400
10/8/2021 64.25 64.339996 63.310001 63.68 63.68 8098800
10/11/2021 62.990002 63.509998 62.07 62.099998 62.099998 9020400
10/12/2021 61.68 62.799999 60.790001 61.450001 61.450001 9952100
10/13/2021 61.959999 62.740002 61.509998 62.200001 62.200001 9423500
10/14/2021 63.009998 63.779999 62.75 63.169998 63.169998 6807900
10/15/2021 63.240002 63.43 62.290001 62.77 62.77 6693600
10/18/2021 62.689999 65.07 62.669998 64.839996 64.839996 10359500
10/19/2021 65.139999 67.360001 64.300003 66.110001 66.110001 11486900
10/20/2021 66.360001 68.410004 65.540001 65.800003 65.800003 15938400
10/21/2021 65.669998 65.980003 64.730003 65.400002 65.400002 10918500
10/22/2021 63.810001 64.470001 62.09 62.240002 62.240002 17636400
10/25/2021 61.52 62.669998 60.450001 62.110001 62.110001 15874500
10/26/2021 62.66 63.080002 60.939999 61.43 61.43 22676100
10/27/2021 60.049999 60.16 54.790001 54.810001 54.810001 48107700
10/28/2021 55.080002 55.639999 53.889999 54.290001 54.290001 22508400
10/29/2021 54.009998 54.48 53.150002 53.540001 53.540001 14832400
11/1/2021 53.560001 55.330002 53.41 55.110001 55.110001 14747000
11/2/2021 55.040001 55.080002 53.779999 53.990002 53.990002 11571400
11/3/2021 53.68 54.549999 53.099998 54.529999 54.529999 9774200
11/4/2021 54.580002 54.84 53.18 53.68 53.68 11284700
11/5/2021 54.110001 54.18 52.810001 53.150002 53.150002 13273800
11/8/2021 53.450001 54.32 53.16 54.080002 54.080002 10565500
11/9/2021 54.110001 54.93 53.16 53.700001 53.700001 11230100
11/10/2021 53.25 53.98 51.75 52.330002 52.330002 18858400
11/11/2021 52.59 52.84 51.84 51.98 51.98 13972100
11/12/2021 52.299999 52.810001 51.919998 52.25 52.25 13287600
11/15/2021 52.41 53.91 52.41 52.950001 52.950001 21965600
11/16/2021 52.860001 53 51.880001 52.110001 52.110001 10743600
11/17/2021 52.029999 52.139999 50.580002 50.610001 50.610001 16968800
11/18/2021 50.650002 50.830002 48.459999 48.599998 48.599998 22373500
11/19/2021 49.119999 50.369999 48.400002 48.400002 48.400002 26162400
11/22/2021 48.509998 48.549999 46.52 47.310001 47.310001 26620100
11/23/2021 47.200001 47.459999 45.98 47.139999 47.139999 19663700
11/24/2021 46.66 47.639999 46.16 47.52 47.52 9979500
11/26/2021 46.639999 47.349998 46.23 47.07 47.07 7861300
11/29/2021 51.880001 52.27 45.619999 45.779999 45.779999 71686600
11/30/2021 45.509998 45.849998 43 43.939999 43.939999 36213400
12/1/2021 44.91 46.5 42.799999 42.82 42.82 34082600
12/2/2021 43.060001 43.16 41.75 42.650002 42.650002 24374800
12/3/2021 42.82 43.099998 41.009998 42.07 42.07 26133700
12/6/2021 42.110001 44.720001 41.75 44.470001 44.470001 26228700
12/7/2021 45.07 46.34 44.32 44.459999 44.459999 21200500
12/8/2021 44.599998 46.200001 44.34 45.720001 45.720001 18408200
12/9/2021 47.209999 48.220001 46.41 46.459999 46.459999 26145200
12/10/2021 46.599998 46.599998 44.970001 45.560001 45.560001 14060600
12/13/2021 45.549999 45.900002 43.779999 44.599998 44.599998 11710300
12/14/2021 44.040001 44.689999 43.700001 44.349998 44.349998 11205400
12/15/2021 44 44.240002 42.740002 44.07 44.07 14962100
12/16/2021 44.43 45.029999 42.720001 43.130001 43.130001 13052600
12/17/2021 42.700001 44.029999 41.630001 43.07 43.07 29138000
12/20/2021 42.369999 43.27 41.790001 42.98 42.98 12319500
12/21/2021 43.23 44.450001 42.73 44.360001 44.360001 9537400
12/22/2021 44.049999 44.560001 43.630001 43.900002 43.900002 10134800
12/23/2021 44 44.529999 43 44.16 44.16 8977600
12/27/2021 44.209999 44.919998 44.130001 44.330002 44.330002 8589700
12/28/2021 44.209999 44.779999 43.23 43.43 43.43 8831000
12/29/2021 43.169998 43.549999 42.560001 42.759998 42.759998 8732900
12/30/2021 42.77 45.09 42.630001 44.459999 44.459999 14541100
12/31/2021 44.34 44.759998 43.18 43.220001 43.220001 9829600
1/3/2022 43.5 43.689999 42.48 42.66 42.66 14431900
1/4/2022 42.849998 42.970001 40.360001 40.849998 40.849998 21422400
1/5/2022 40.799999 41.880001 39.450001 39.5 39.5 22008600
1/6/2022 39.5 40.439999 38.689999 39.59 39.59 16613400
1/7/2022 39.650002 40.689999 39.32 39.669998 39.669998 14669900
1/10/2022 39.330002 40.029999 38.220001 39.970001 39.970001 14997300
1/11/2022 39.790001 40.939999 39.599998 40.66 40.66 13815400
1/12/2022 40.880001 41.48 39.77 40.25 40.25 10439000
1/13/2022 40.150002 40.34 38.610001 38.700001 38.700001 15075600
1/14/2022 38.43 39.049999 37.509998 38.439999 38.439999 14849800
1/18/2022 37.720001 38.200001 37.130001 37.299999 37.299999 14896800
1/19/2022 37.130001 38.279999 37.009998 37.349998 37.349998 19798000
1/20/2022 37.84 39.029999 37.200001 37.279999 37.279999 17688900
1/21/2022 36.900002 37.080002 34.799999 34.82 34.82 25674100
1/24/2022 33.700001 35.139999 32.049999 35.060001 35.060001 31916600
1/25/2022 34.220001 34.990002 33.619999 34.169998 34.169998 19205800
1/26/2022 34.970001 35.43 33.27 33.619999 33.619999 21377900
1/27/2022 34.139999 35.139999 33.810001 33.84 33.84 16637300
1/28/2022 33.790001 35.299999 33.599998 35.27 35.27 14368700
1/31/2022 35.43 37.560001 35.34 37.509998 37.509998 17558300
2/1/2022 37.84 38.169998 36.869999 38.119999 38.119999 14628200
2/2/2022 38.290001 38.290001 36.25 36.509998 36.509998 18993000
2/3/2022 33.84 35.18 33.84 34.48 34.48 32803400
2/4/2022 35.66 37.439999 34.759998 36.939999 36.939999 23579600
2/7/2022 36.720001 37.330002 35.900002 36.040001 36.040001 22770500
2/8/2022 35.52 36.27 35.150002 35.98 35.98 17194900
2/9/2022 36.5 37.919998 36.139999 37.830002 37.830002 24473500
2/10/2022 36.560001 39.099998 36.220001 37.080002 37.080002 48150300
2/11/2022 37.419998 37.759998 35.66 35.84 35.84 23516800
2/14/2022 35.619999 36.610001 35.5 35.689999 35.689999 15212600
2/15/2022 36.23 37 36.060001 36.98 36.98 21350400
2/16/2022 35.970001 36.279999 35.52 36.240002 36.240002 17602400
2/17/2022 35.990002 36.610001 35.32 35.43 35.43 16524400
2/18/2022 35.490002 35.66 34.099998 34.32 34.32 15339000
2/22/2022 33.66 33.93 32.75 32.93 32.93 16913100
2/23/2022 33.25 33.459999 32.419998 32.759998 32.759998 15102100
2/24/2022 31.299999 35.07 31.299999 34.98 34.98 22551000
2/25/2022 35.119999 35.299999 34.130001 35.290001 35.290001 15394900
2/28/2022 34.950001 36.049999 34.849998 35.549999 35.549999 17962000
3/1/2022 35.509998 36.130001 34.709999 35.560001 35.560001 17948000
3/2/2022 35.77 35.77 34.130001 34.619999 34.619999 18255100
3/3/2022 34.900002 35.18 33.450001 33.490002 33.490002 18792000
3/4/2022 33.75 34.23 32.950001 33.389999 33.389999 17504000
3/7/2022 33.509998 33.880001 32.400002 32.419998 32.419998 18780200
3/8/2022 32.27 33.830002 31.950001 32.68 32.68 17410600
3/9/2022 33.549999 34.529999 33.299999 34.369999 34.369999 16886000
3/10/2022 33.630001 34.439999 33.369999 34.119999 34.119999 12583300
3/11/2022 34.040001 34.110001 32.880001 33 33 15751900
3/14/2022 32.689999 33.950001 32.48 33.029999 33.029999 17551500
3/15/2022 33.119999 34.52 33 33.970001 33.970001 14678000
3/16/2022 34.900002 35.650002 34.32 35.369999 35.369999 25197000
3/17/2022 35.209999 37.709999 34.889999 37.299999 37.299999 30853100
3/18/2022 37.459999 39.049999 37.18 37.77 37.77 35946300
3/21/2022 37.700001 37.889999 36.639999 37.439999 37.439999 20298700
3/22/2022 37.639999 39.049999 37.619999 38.43 38.43 17162100
3/23/2022 38 38.75 37.580002 38 38 12993600
3/24/2022 38.330002 39.09 38.23 38.82 38.82 18281400
3/25/2022 38.990002 39.470001 37.689999 38.599998 38.599998 20787500
3/28/2022 38.439999 39.299999 38.299999 39.119999 39.119999 14225600
3/29/2022 39.48 40.959999 39.389999 40.689999 40.689999 17855400
3/30/2022 40.349998 40.349998 38.57 39 39 15804300
3/31/2022 39.110001 39.23 38.41 38.689999 38.689999 13208300
4/1/2022 39.16 39.849998 39 39.310001 39.310001 12131800
4/4/2022 47.869999 51.369999 46.860001 49.970001 49.970001 268465400
4/5/2022 53.849998 54.57 50.560001 50.98 50.98 217520100
4/6/2022 50.040001 52.869999 49.299999 50.77 50.77 159034700
4/7/2022 50.470001 51.639999 46.549999 48.029999 48.029999 120844100
4/8/2022 47.299999 48.439999 45.830002 46.23 46.23 83315900
4/11/2022 45.75 47.98 44.709999 47.009998 47.009998 117814000
4/12/2022 47.029999 47.549999 44.439999 44.48 44.48 60794000
4/13/2022 44.799999 46.330002 44.549999 45.849998 45.849998 44306700
4/14/2022 48.369999 48.5 44.720001 45.080002 45.080002 258868300
4/18/2022 46.240002 48.73 44.360001 48.450001 48.450001 153119600
4/19/2022 47.299999 48.5 45 46.16 46.16 125776000
4/20/2022 46.34 47.110001 45.029999 46.720001 46.720001 63360000
4/21/2022 45.509998 47.939999 45.5 47.080002 47.080002 70413600
4/22/2022 47.77 49.73 47.490002 48.93 48.93 76504500
4/25/2022 51.02 52.290001 50.240002 51.700001 51.700001 176803600
4/26/2022 51.57 51.619999 49.43 49.68 49.68 115020400
4/27/2022 49.060001 49.259998 47.82 48.639999 48.639999 59106900
4/28/2022 49.009998 49.919998 47.959999 49.110001 49.110001 43816900
4/29/2022 49.450001 50.25 48.740002 49.02 49.02 38198200
5/2/2022 48.700001 49.759998 48.57 49.139999 49.139999 32608100
5/3/2022 49.150002 49.48 48.75 48.869999 48.869999 24773000
5/4/2022 48.799999 49.25 48.34 49.060001 49.060001 28443000
5/5/2022 50.529999 51.209999 49.810001 50.360001 50.360001 60506900
5/6/2022 49.959999 50.290001 49.5 49.799999 49.799999 23403200
Date Price Open High Low Vol. Change %
Apr 01, 2021 4,019.87 3,992.78 4,020.63 3,992.78 - 1.18%
Apr 05, 2021 4,077.91 4,034.44 4,083.42 4,034.44 - 1.44%
Apr 06, 2021 4,073.94 4,075.57 4,086.23 4,068.14 - -0.10%
Apr 07, 2021 4,079.95 4,074.29 4,083.13 4,068.31 - 0.15%
Apr 08, 2021 4,097.17 4,089.95 4,098.19 4,082.54 - 0.42%
Apr 09, 2021 4,128.80 4,096.11 4,129.48 4,095.51 - 0.77%
Apr 12, 2021 4,127.99 4,124.71 4,131.76 4,114.82 - -0.02%
Apr 13, 2021 4,141.59 4,130.10 4,148.00 4,124.43 - 0.33%
Apr 14, 2021 4,124.66 4,141.58 4,151.69 4,120.87 - -0.41%
Apr 15, 2021 4,170.42 4,139.76 4,173.49 4,139.76 - 1.11%
Apr 16, 2021 4,185.47 4,174.14 4,191.31 4,170.75 - 0.36%
Apr 19, 2021 4,163.26 4,179.80 4,180.81 4,150.47 - -0.53%
Apr 20, 2021 4,134.94 4,159.18 4,159.18 4,118.38 - -0.68%
Apr 21, 2021 4,173.42 4,128.42 4,175.02 4,126.35 - 0.93%
Apr 22, 2021 4,134.98 4,170.46 4,179.57 4,123.69 - -0.92%
Apr 23, 2021 4,180.17 4,138.78 4,194.17 4,138.78 - 1.09%
Apr 26, 2021 4,187.62 4,185.03 4,194.19 4,182.36 - 0.18%
Apr 27, 2021 4,186.72 4,188.25 4,193.35 4,176.22 - -0.02%
Apr 28, 2021 4,183.18 4,185.14 4,201.53 4,181.78 - -0.08%
Apr 29, 2021 4,211.47 4,206.14 4,218.78 4,176.81 - 0.68%
Apr 30, 2021 4,181.17 4,198.10 4,198.10 4,174.85 - -0.72%
May 03, 202 4,192.66 4,191.98 4,209.39 4,188.03 - 0.27%
May 04, 202 4,164.66 4,179.04 4,179.04 4,128.59 - -0.67%
May 05, 202 4,167.59 4,177.06 4,187.72 4,160.94 - 0.07%
May 06, 202 4,201.62 4,169.14 4,202.70 4,147.33 - 0.82%
May 07, 202 4,232.60 4,210.34 4,238.04 4,201.64 - 0.74%
May 10, 202 4,188.43 4,228.29 4,236.39 4,188.13 - -1.04%
May 11, 202 4,152.10 4,150.34 4,162.04 4,111.53 - -0.87%
May 12, 202 4,063.04 4,130.55 4,134.73 4,056.88 - -2.14%
May 13, 202 4,112.50 4,074.99 4,131.58 4,074.99 - 1.22%
May 14, 202 4,173.85 4,129.58 4,183.13 4,129.58 - 1.49%
May 17, 202 4,163.29 4,169.92 4,171.92 4,142.69 - -0.25%
May 18, 202 4,127.83 4,165.94 4,169.15 4,125.99 - -0.85%
May 19, 202 4,115.68 4,098.45 4,116.93 4,061.41 - -0.29%
May 20, 202 4,159.12 4,121.97 4,172.80 4,121.97 - 1.06%
May 21, 202 4,155.86 4,168.61 4,188.72 4,151.72 - -0.08%
May 24, 202 4,197.05 4,170.16 4,209.52 4,170.16 - 0.99%
May 25, 202 4,188.13 4,205.94 4,213.42 4,182.52 - -0.21%
May 26, 202 4,195.99 4,191.59 4,202.61 4,184.11 - 0.19%
May 27, 202 4,200.88 4,201.94 4,213.38 4,197.78 - 0.12%
May 28, 202 4,204.11 4,210.77 4,218.36 4,203.57 - 0.08%
Jun 01, 2021 4,202.04 4,216.52 4,234.12 4,197.59 - -0.05%
Jun 02, 2021 4,208.12 4,206.82 4,217.37 4,198.27 - 0.14%
Jun 03, 2021 4,192.85 4,191.43 4,204.39 4,167.93 - -0.36%
Jun 04, 2021 4,229.89 4,206.05 4,233.45 4,206.05 - 0.88%
Jun 07, 2021 4,226.52 4,229.34 4,232.34 4,215.66 - -0.08%
Jun 08, 2021 4,227.26 4,233.81 4,236.74 4,208.41 - 0.02%
Jun 09, 2021 4,219.55 4,232.99 4,237.09 4,218.74 - -0.18%
Jun 10, 2021 4,239.18 4,228.56 4,249.74 4,220.34 - 0.47%
Jun 11, 2021 4,247.44 4,242.90 4,248.38 4,232.25 - 0.19%
Jun 14, 2021 4,255.15 4,248.31 4,255.59 4,234.07 - 0.18%
Jun 15, 2021 4,246.59 4,255.28 4,257.16 4,238.35 - -0.20%
Jun 16, 2021 4,223.70 4,248.87 4,251.89 4,202.45 - -0.54%
Jun 17, 2021 4,221.86 4,220.37 4,232.29 4,196.05 - -0.04%
Jun 18, 2021 4,166.45 4,204.78 4,204.78 4,164.40 - -1.31%
Jun 21, 2021 4,224.79 4,173.40 4,226.24 4,173.40 - 1.40%
Jun 22, 2021 4,246.44 4,224.61 4,255.84 4,217.27 - 0.51%
Jun 23, 2021 4,241.84 4,249.27 4,256.60 4,241.43 - -0.11%
Jun 24, 2021 4,266.49 4,256.97 4,271.28 4,256.97 - 0.58%
Jun 25, 2021 4,280.70 4,274.45 4,286.12 4,271.16 - 0.33%
Jun 28, 2021 4,290.61 4,284.90 4,292.14 4,274.67 - 0.23%
Jun 29, 2021 4,291.80 4,293.21 4,300.52 4,287.04 - 0.03%
Jun 30, 2021 4,297.50 4,290.65 4,302.43 4,287.96 - 0.13%
Jul 01, 2021 4,319.94 4,300.73 4,320.66 4,300.73 - 0.52%
Jul 02, 2021 4,352.34 4,326.60 4,355.43 4,326.60 - 0.75%
Jul 06, 2021 4,343.54 4,356.46 4,356.46 4,314.37 - -0.20%
Jul 07, 2021 4,358.13 4,351.01 4,361.88 4,329.79 - 0.34%
Jul 08, 2021 4,320.82 4,321.07 4,330.88 4,289.37 - -0.86%
Jul 09, 2021 4,369.55 4,329.38 4,371.60 4,329.38 - 1.13%
Jul 12, 2021 4,384.63 4,372.41 4,386.68 4,364.03 - 0.35%
Jul 13, 2021 4,369.21 4,381.07 4,392.37 4,366.92 - -0.35%
Jul 14, 2021 4,374.30 4,380.11 4,393.68 4,362.36 - 0.12%
Jul 15, 2021 4,360.03 4,369.02 4,369.02 4,340.70 - -0.33%
Jul 16, 2021 4,327.16 4,367.43 4,375.09 4,322.53 - -0.75%
Jul 19, 2021 4,258.63 4,296.40 4,296.40 4,233.13 - -1.58%
Jul 20, 2021 4,323.21 4,265.11 4,336.84 4,262.05 - 1.52%
Jul 21, 2021 4,358.69 4,331.13 4,359.70 4,331.13 - 0.82%
Jul 22, 2021 4,367.48 4,361.27 4,369.31 4,350.06 - 0.20%
Jul 23, 2021 4,411.80 4,381.20 4,415.18 4,381.20 - 1.01%
Jul 26, 2021 4,422.23 4,409.58 4,422.73 4,405.45 - 0.24%
Jul 27, 2021 4,401.46 4,416.38 4,416.38 4,372.51 - -0.47%
Jul 28, 2021 4,400.65 4,402.95 4,415.47 4,387.01 - -0.02%
Jul 29, 2021 4,419.15 4,403.59 4,429.97 4,403.59 - 0.42%
Jul 30, 2021 4,395.26 4,395.12 4,412.25 4,389.65 - -0.54%
Aug 02, 202 4,387.11 4,406.86 4,422.18 4,384.81 - -0.19%
Aug 03, 202 4,423.15 4,392.74 4,423.79 4,373.00 - 0.82%
Aug 04, 202 4,402.68 4,415.95 4,416.17 4,400.23 - -0.46%
Aug 05, 202 4,429.10 4,408.86 4,429.76 4,408.86 - 0.60%
Aug 06, 202 4,436.52 4,429.07 4,440.82 4,429.07 - 0.17%
Aug 09, 202 4,432.35 4,437.77 4,439.39 4,424.74 - -0.09%
Aug 10, 202 4,436.75 4,435.79 4,445.21 4,430.03 - 0.10%
Aug 11, 202 4,447.70 4,442.18 4,449.44 4,436.42 - 0.25%
Aug 12, 202 4,460.84 4,446.08 4,461.77 4,435.96 - 0.30%
Aug 13, 202 4,468.00 4,464.84 4,468.37 4,460.82 - 0.16%
Aug 16, 202 4,479.66 4,461.65 4,480.26 4,437.66 - 0.26%
Aug 17, 202 4,448.08 4,462.12 4,462.12 4,417.83 - -0.70%
Aug 18, 202 4,400.27 4,440.94 4,454.32 4,397.59 - -1.07%
Aug 19, 202 4,405.80 4,382.44 4,418.61 4,367.73 - 0.13%
Aug 20, 202 4,441.67 4,410.56 4,444.35 4,406.80 - 0.81%
Aug 23, 202 4,479.54 4,450.29 4,489.88 4,450.29 - 0.85%
Aug 24, 202 4,486.23 4,484.40 4,492.81 4,482.28 - 0.15%
Aug 25, 202 4,496.19 4,490.45 4,501.71 4,485.66 - 0.22%
Aug 26, 202 4,469.91 4,493.75 4,495.90 4,468.99 - -0.58%
Aug 27, 202 4,509.37 4,474.10 4,513.33 4,474.10 - 0.88%
Aug 30, 202 4,528.79 4,513.76 4,537.36 4,513.76 - 0.43%
Aug 31, 202 4,522.68 4,529.75 4,531.39 4,515.80 - -0.13%
Sep 01, 2021 4,524.09 4,528.80 4,537.11 4,522.02 - 0.03%
Sep 02, 2021 4,536.95 4,534.48 4,545.85 4,524.66 - 0.28%
Sep 03, 2021 4,535.43 4,532.42 4,541.45 4,521.30 - -0.03%
Sep 07, 2021 4,520.03 4,535.38 4,535.38 4,513.00 - -0.34%
Sep 08, 2021 4,514.07 4,518.09 4,521.79 4,493.95 - -0.13%
Sep 09, 2021 4,493.28 4,513.02 4,529.90 4,492.07 - -0.46%
Sep 10, 2021 4,458.58 4,506.92 4,520.47 4,457.66 - -0.77%
Sep 13, 2021 4,468.73 4,474.81 4,492.99 4,445.70 - 0.23%
Sep 14, 2021 4,443.05 4,479.33 4,485.68 4,435.46 - -0.57%
Sep 15, 2021 4,480.70 4,447.49 4,486.87 4,438.37 - 0.85%
Sep 16, 2021 4,473.76 4,477.09 4,485.87 4,443.80 - -0.15%
Sep 17, 2021 4,432.99 4,469.74 4,471.52 4,427.76 - -0.91%
Sep 20, 2021 4,357.73 4,402.95 4,402.95 4,305.91 - -1.70%
Sep 21, 2021 4,354.18 4,374.45 4,394.87 4,347.96 - -0.08%
Sep 22, 2021 4,395.64 4,367.43 4,416.75 4,367.43 - 0.95%
Sep 23, 2021 4,448.98 4,406.75 4,465.40 4,406.75 - 1.21%
Sep 24, 2021 4,455.48 4,438.04 4,463.12 4,430.27 - 0.15%
Sep 27, 2021 4,443.11 4,442.12 4,457.30 4,436.19 - -0.28%
Sep 28, 2021 4,352.63 4,419.54 4,419.54 4,346.33 - -2.04%
Sep 29, 2021 4,359.46 4,362.41 4,385.57 4,355.08 - 0.16%
Sep 30, 2021 4,307.54 4,370.67 4,382.55 4,306.24 - -1.19%
Oct 01, 2021 4,357.05 4,317.16 4,375.19 4,288.52 - 1.15%
Oct 04, 2021 4,300.46 4,348.84 4,355.51 4,278.94 - -1.30%
Oct 05, 2021 4,345.72 4,309.87 4,369.23 4,309.87 - 1.05%
Oct 06, 2021 4,363.55 4,319.57 4,365.57 4,290.49 - 0.41%
Oct 07, 2021 4,399.76 4,383.73 4,429.97 4,383.73 - 0.83%
Oct 08, 2021 4,391.36 4,406.51 4,412.02 4,386.22 - -0.19%
Oct 11, 2021 4,361.19 4,385.44 4,415.88 4,360.59 - -0.69%
Oct 12, 2021 4,350.64 4,368.31 4,374.89 4,342.09 - -0.24%
Oct 13, 2021 4,363.80 4,358.01 4,372.87 4,329.92 - 0.30%
Oct 14, 2021 4,438.23 4,386.75 4,439.73 4,386.75 - 1.71%
Oct 15, 2021 4,471.37 4,447.69 4,475.82 4,447.69 - 0.75%
Oct 18, 2021 4,486.48 4,463.72 4,488.75 4,447.47 - 0.34%
Oct 19, 2021 4,519.63 4,497.34 4,520.40 4,496.41 - 0.74%
Oct 20, 2021 4,536.19 4,524.42 4,540.87 4,524.40 - 0.37%
Oct 21, 2021 4,549.78 4,532.24 4,551.44 4,526.89 - 0.30%
Oct 22, 2021 4,544.90 4,546.12 4,559.67 4,524.00 - -0.11%
Oct 25, 2021 4,566.48 4,553.69 4,572.62 4,537.36 - 0.47%
Oct 26, 2021 4,574.79 4,578.69 4,598.53 4,569.17 - 0.18%
Oct 27, 2021 4,551.68 4,580.22 4,584.57 4,551.66 - -0.51%
Oct 28, 2021 4,596.42 4,562.84 4,597.55 4,562.84 - 0.98%
Oct 29, 2021 4,605.38 4,572.87 4,608.08 4,567.59 - 0.19%
Nov 01, 202 4,613.67 4,610.62 4,620.34 4,595.06 - 0.18%
Nov 02, 202 4,630.65 4,613.34 4,635.15 4,613.34 - 0.37%
Nov 03, 202 4,660.57 4,630.65 4,663.46 4,621.19 - 0.65%
Nov 04, 202 4,680.06 4,662.93 4,683.00 4,662.59 - 0.42%
Nov 05, 202 4,697.53 4,699.26 4,718.50 4,681.32 - 0.37%
Nov 08, 202 4,701.70 4,701.48 4,714.92 4,694.39 - 0.09%
Nov 09, 202 4,685.25 4,707.25 4,708.53 4,670.87 - -0.35%
Nov 10, 202 4,646.71 4,670.26 4,684.85 4,630.86 - -0.82%
Nov 11, 202 4,649.27 4,659.39 4,664.55 4,648.31 - 0.06%
Nov 12, 202 4,682.85 4,655.24 4,688.47 4,650.77 - 0.72%
Nov 15, 202 4,682.81 4,689.30 4,697.42 4,672.86 - 0.00%
Nov 16, 202 4,700.90 4,679.42 4,714.95 4,679.42 - 0.39%
Nov 17, 202 4,688.67 4,701.50 4,701.50 4,684.41 - -0.26%
Nov 18, 202 4,706.64 4,700.72 4,708.75 4,672.78 - 0.38%
Nov 19, 202 4,697.96 4,708.44 4,717.75 4,694.22 - -0.18%
Nov 22, 202 4,682.95 4,712.00 4,743.83 4,682.17 - -0.32%
Nov 23, 202 4,690.70 4,678.48 4,699.39 4,652.66 - 0.17%
Nov 24, 202 4,701.46 4,675.78 4,702.87 4,659.89 - 0.23%
Nov 26, 202 4,594.62 4,664.63 4,664.63 4,585.43 - -2.27%
Nov 29, 202 4,655.27 4,628.75 4,672.95 4,625.26 - 1.32%
Nov 30, 202 4,567.00 4,640.25 4,646.02 4,560.00 - -1.90%
Dec 01, 202 4,513.04 4,602.82 4,652.94 4,510.27 - -1.18%
Dec 02, 202 4,577.10 4,504.73 4,595.46 4,504.73 - 1.42%
Dec 03, 202 4,538.43 4,589.49 4,608.03 4,495.12 - -0.84%
Dec 06, 202 4,591.67 4,548.37 4,612.60 4,540.51 - 1.17%
Dec 07, 202 4,686.75 4,631.97 4,694.04 4,631.97 - 2.07%
Dec 08, 202 4,701.21 4,690.86 4,705.06 4,674.52 - 0.31%
Dec 09, 202 4,667.45 4,691.00 4,695.26 4,665.98 - -0.72%
Dec 10, 202 4,712.02 4,687.64 4,713.57 4,670.24 - 0.95%
Dec 13, 202 4,669.15 4,710.30 4,710.30 4,667.60 - -0.91%
Dec 14, 202 4,634.09 4,642.99 4,660.47 4,606.52 - -0.75%
Dec 15, 202 4,709.84 4,636.46 4,712.60 4,611.22 - 1.63%
Dec 16, 202 4,668.67 4,719.13 4,731.99 4,651.89 - -0.87%
Dec 17, 202 4,620.64 4,652.50 4,666.70 4,600.22 - -1.03%
Dec 20, 202 4,568.02 4,587.90 4,587.90 4,531.10 - -1.14%
Dec 21, 202 4,649.23 4,594.96 4,651.14 4,583.16 - 1.78%
Dec 22, 202 4,696.56 4,650.36 4,697.67 4,645.53 - 1.02%
Dec 23, 202 4,725.78 4,703.96 4,740.74 4,703.96 - 0.62%
Dec 27, 202 4,791.19 4,733.99 4,791.49 4,733.99 - 1.38%
Dec 28, 202 4,786.36 4,795.49 4,807.02 4,780.04 - -0.10%
Dec 29, 202 4,793.06 4,788.64 4,804.06 4,778.08 - 0.14%
Dec 30, 202 4,778.73 4,794.23 4,808.93 4,775.33 - -0.30%
Dec 31, 202 4,766.18 4,775.21 4,786.83 4,765.75 - -0.26%
Jan 03, 2022 4,796.56 4,778.14 4,796.64 4,758.17 - 0.64%
Jan 04, 2022 4,793.54 4,804.51 4,818.62 4,774.27 - -0.06%
Jan 05, 2022 4,700.58 4,787.99 4,797.70 4,699.44 - -1.94%
Jan 06, 2022 4,696.05 4,693.39 4,725.01 4,671.26 - -0.10%
Jan 07, 2022 4,677.02 4,697.66 4,707.95 4,662.74 - -0.41%
Jan 10, 2022 4,670.29 4,655.34 4,673.02 4,582.24 - -0.14%
Jan 11, 2022 4,713.07 4,669.14 4,714.13 4,638.27 - 0.92%
Jan 12, 2022 4,726.35 4,728.59 4,748.83 4,706.71 - 0.28%
Jan 13, 2022 4,659.02 4,733.56 4,744.13 4,650.29 - -1.42%
Jan 14, 2022 4,662.85 4,637.99 4,665.13 4,614.75 - 0.08%
Jan 18, 2022 4,577.34 4,632.24 4,632.24 4,568.70 - -1.83%
Jan 19, 2022 4,532.76 4,588.03 4,611.55 4,530.20 - -0.97%
Jan 20, 2022 4,482.73 4,547.35 4,602.11 4,477.95 - -1.10%
Jan 21, 2022 4,397.93 4,471.38 4,494.52 4,395.34 - -1.89%
Jan 24, 2022 4,410.13 4,356.32 4,417.35 4,222.62 - 0.28%
Jan 25, 2022 4,356.45 4,366.64 4,411.01 4,287.11 - -1.22%
Jan 26, 2022 4,349.93 4,408.43 4,453.23 4,304.80 - -0.15%
Jan 27, 2022 4,326.50 4,380.58 4,428.74 4,309.50 - -0.54%
Jan 28, 2022 4,431.85 4,336.19 4,432.72 4,292.46 - 2.43%
Jan 31, 2022 4,515.55 4,431.79 4,516.89 4,414.02 - 1.89%
Feb 01, 2022 4,546.54 4,519.57 4,550.49 4,483.53 - 0.69%
Feb 02, 2022 4,589.32 4,566.39 4,595.31 4,544.32 - 0.94%
Feb 03, 2022 4,477.44 4,535.41 4,542.88 4,470.39 - -2.44%
Feb 04, 2022 4,500.54 4,482.79 4,539.66 4,451.50 - 0.52%
Feb 07, 2022 4,483.87 4,505.75 4,521.86 4,471.47 - -0.37%
Feb 08, 2022 4,521.54 4,480.02 4,531.32 4,465.40 - 0.84%
Feb 09, 2022 4,587.18 4,547.00 4,590.03 4,547.00 - 1.45%
Feb 10, 2022 4,504.06 4,553.24 4,588.92 4,484.31 - -1.81%
Feb 11, 2022 4,418.64 4,506.27 4,526.33 4,401.41 - -1.90%
Feb 14, 2022 4,401.67 4,412.61 4,426.22 4,364.84 - -0.38%
Feb 15, 2022 4,471.07 4,429.28 4,472.77 4,429.28 - 1.58%
Feb 16, 2022 4,475.01 4,455.75 4,489.55 4,429.68 - 0.09%
Feb 17, 2022 4,380.26 4,456.06 4,456.06 4,373.81 - -2.12%
Feb 18, 2022 4,348.87 4,384.57 4,394.60 4,327.22 - -0.72%
Feb 22, 2022 4,304.74 4,332.74 4,362.12 4,267.11 - -1.01%
Feb 23, 2022 4,225.50 4,324.93 4,341.51 4,221.51 - -1.84%
Feb 24, 2022 4,288.70 4,155.77 4,294.73 4,114.65 - 1.50%
Feb 25, 2022 4,384.62 4,298.38 4,385.34 4,286.83 - 2.24%
Feb 28, 2022 4,373.79 4,354.17 4,388.84 4,315.12 - -0.25%
Mar 01, 202 4,306.26 4,363.14 4,378.45 4,279.54 - -1.54%
Mar 02, 202 4,386.54 4,322.56 4,401.48 4,322.56 - 1.86%
Mar 03, 202 4,363.49 4,401.31 4,416.78 4,350.37 - -0.53%
Mar 04, 202 4,328.87 4,342.12 4,342.12 4,284.98 - -0.79%
Mar 07, 202 4,201.09 4,327.01 4,327.01 4,199.85 - -2.95%
Mar 08, 202 4,170.62 4,202.66 4,276.94 4,157.87 - -0.73%
Mar 09, 202 4,277.88 4,223.10 4,299.40 4,223.10 - 2.57%
Mar 10, 202 4,259.52 4,252.55 4,268.28 4,209.80 - -0.43%
Mar 11, 202 4,204.31 4,279.50 4,291.01 4,200.49 - -1.30%
Mar 14, 202 4,173.11 4,202.75 4,247.57 4,161.72 - -0.74%
Mar 15, 202 4,262.45 4,188.82 4,271.05 4,187.90 - 2.14%
Mar 16, 202 4,357.95 4,288.14 4,358.90 4,251.99 - 2.24%
Mar 17, 202 4,411.67 4,345.11 4,412.67 4,335.65 - 1.23%
Mar 18, 202 4,463.09 4,407.34 4,465.40 4,390.57 - 1.17%
Mar 21, 202 4,461.18 4,462.40 4,481.75 4,424.30 - -0.04%
Mar 22, 202 4,511.61 4,469.10 4,522.00 4,469.10 - 1.13%
Mar 23, 202 4,456.23 4,493.10 4,501.07 4,455.81 - -1.23%
Mar 24, 202 4,520.16 4,469.98 4,520.58 4,465.17 - 1.43%
Mar 25, 202 4,543.04 4,522.91 4,546.03 4,501.07 - 0.51%
Mar 28, 202 4,575.52 4,541.09 4,575.65 4,517.69 - 0.71%
Mar 29, 202 4,631.60 4,602.86 4,637.30 4,589.66 - 1.23%
Mar 30, 202 4,602.45 4,624.20 4,627.77 4,581.32 - -0.63%
Mar 31, 202 4,530.41 4,599.02 4,603.07 4,530.41 - -1.57%
Apr 01, 2022 4,545.86 4,540.32 4,548.70 4,507.57 - 0.34%
Apr 04, 2022 4,582.64 4,547.97 4,583.50 4,539.21 - 0.81%
Apr 05, 2022 4,525.12 4,572.45 4,593.45 4,514.17 - -1.26%
Apr 06, 2022 4,481.15 4,494.17 4,503.94 4,450.04 - -0.97%
Apr 07, 2022 4,500.21 4,474.65 4,521.16 4,450.30 - 0.43%
Apr 08, 2022 4,488.28 4,494.15 4,520.41 4,474.60 - -0.27%
Apr 11, 2022 4,412.53 4,462.64 4,464.35 4,408.38 - -1.69%
Apr 12, 2022 4,397.45 4,437.59 4,471.00 4,381.34 - -0.34%
Apr 13, 2022 4,446.59 4,394.30 4,453.92 4,392.70 - 1.12%
Apr 14, 2022 4,392.59 4,449.12 4,460.46 4,390.77 - -1.21%
Apr 18, 2022 4,391.69 4,385.63 4,410.31 4,370.30 - -0.02%
Apr 19, 2022 4,462.21 4,390.63 4,471.03 4,390.63 - 1.61%
Apr 20, 2022 4,459.45 4,472.26 4,488.29 4,448.76 - -0.06%
Apr 21, 2022 4,393.66 4,489.17 4,512.94 4,384.47 - -1.48%
Apr 22, 2022 4,271.78 4,385.83 4,385.83 4,267.62 - -2.77%
Apr 25, 2022 4,296.12 4,255.34 4,299.02 4,200.82 - 0.57%
Apr 26, 2022 4,175.20 4,278.14 4,278.14 4,175.04 - -2.81%
Apr 27, 2022 4,183.96 4,186.52 4,240.71 4,162.90 - 0.21%
Apr 28, 2022 4,287.50 4,222.58 4,308.45 4,188.63 - 2.47%
Apr 29, 2022 4,131.93 4,253.75 4,269.68 4,124.28 - -3.63%
May 02, 202 4,155.38 4,130.61 4,169.81 4,062.51 - 0.57%
May 03, 202 4,175.48 4,159.78 4,200.10 4,147.08 - 0.48%
May 04, 202 4,300.17 4,181.18 4,307.66 4,148.91 - 2.99%
May 05, 202 4,152.38 4,255.50 4,256.39 4,105.51 - -3.44%
May 06, 202 4,123.34 4,128.17 4,157.69 4,067.91 - -0.70%
May 09, 202 4,060.69 4,061.09 4,074.06 4,050.90 - -1.52%
Date Open High Low Close* Adj Close** Volume
Apr 01, 2021 3,992.78 4,020.63 3,992.78 4,019.87 4,019.87 ###
Apr 01, 2022 4,540.32 4,548.70 4,507.57 4,545.86 4,545.86 ###
Apr 04, 2022 4,547.97 4,583.50 4,539.21 4,582.64 4,582.64 ###
Apr 05, 2021 4,034.44 4,083.42 4,034.44 4,077.91 4,077.91 ###
Apr 05, 2022 4,572.45 4,593.45 4,514.17 4,525.12 4,525.12 ###
Apr 06, 2021 4,075.57 4,086.23 4,068.14 4,073.94 4,073.94 ###
Apr 06, 2022 4,494.17 4,503.94 4,450.04 4,481.15 4,481.15 ###
Apr 07, 2021 4,074.29 4,083.13 4,068.31 4,079.95 4,079.95 ###
Apr 07, 2022 4,474.65 4,521.16 4,450.30 4,500.21 4,500.21 ###
Apr 08, 2021 4,089.95 4,098.19 4,082.54 4,097.17 4,097.17 ###
Apr 08, 2022 4,494.15 4,520.41 4,474.60 4,488.28 4,488.28 ###
Apr 09, 2021 4,096.11 4,129.48 4,095.51 4,128.80 4,128.80 ###
Apr 11, 2022 4,462.64 4,464.35 4,408.38 4,412.53 4,412.53 ###
Apr 12, 2021 4,124.71 4,131.76 4,114.82 4,127.99 4,127.99 ###
Apr 12, 2022 4,437.59 4,471.00 4,381.34 4,397.45 4,397.45 ###
Apr 13, 2021 4,130.10 4,148.00 4,124.43 4,141.59 4,141.59 ###
Apr 13, 2022 4,394.30 4,453.92 4,392.70 4,446.59 4,446.59 ###
Apr 14, 2021 4,141.58 4,151.69 4,120.87 4,124.66 4,124.66 ###
Apr 14, 2022 4,449.12 4,460.46 4,390.77 4,392.59 4,392.59 ###
Apr 15, 2021 4,139.76 4,173.49 4,139.76 4,170.42 4,170.42 ###
Apr 16, 2021 4,174.14 4,191.31 4,170.75 4,185.47 4,185.47 ###
Apr 18, 2022 4,385.63 4,410.31 4,370.30 4,391.69 4,391.69 ###
Apr 19, 2021 4,179.80 4,180.81 4,150.47 4,163.26 4,163.26 ###
Apr 19, 2022 4,390.63 4,471.03 4,390.63 4,462.21 4,462.21 ###
Apr 20, 2021 4,159.18 4,159.18 4,118.38 4,134.94 4,134.94 ###
Apr 20, 2022 4,472.26 4,488.29 4,448.76 4,459.45 4,459.45 ###
Apr 21, 2021 4,128.42 4,175.02 4,126.35 4,173.42 4,173.42 ###
Apr 21, 2022 4,489.17 4,512.94 4,384.47 4,393.66 4,393.66 ###
Apr 22, 2021 4,170.46 4,179.57 4,123.69 4,134.98 4,134.98 ###
Apr 22, 2022 4,385.83 4,385.83 4,267.62 4,271.78 4,271.78 ###
Apr 23, 2021 4,138.78 4,194.17 4,138.78 4,180.17 4,180.17 ###
Apr 25, 2022 4,255.34 4,299.02 4,200.82 4,296.12 4,296.12 ###
Apr 26, 2021 4,185.03 4,194.19 4,182.36 4,187.62 4,187.62 ###
Apr 26, 2022 4,278.14 4,278.14 4,175.04 4,175.20 4,175.20 ###
Apr 27, 2021 4,188.25 4,193.35 4,176.22 4,186.72 4,186.72 ###
Apr 27, 2022 4,186.52 4,240.71 4,162.90 4,183.96 4,183.96 ###
Apr 28, 2021 4,185.14 4,201.53 4,181.78 4,183.18 4,183.18 ###
Apr 28, 2022 4,222.58 4,308.45 4,188.63 4,287.50 4,287.50 ###
Apr 29, 2021 4,206.14 4,218.78 4,176.81 4,211.47 4,211.47 ###
Apr 29, 2022 4,253.75 4,269.68 4,124.28 4,131.93 4,131.93 ###
Apr 30, 2021 4,198.10 4,198.10 4,174.85 4,181.17 4,181.17 ###
Aug 02, 2021 4,406.86 4,422.18 4,384.81 4,387.16 4,387.16 ###
Aug 03, 2021 4,392.74 4,423.79 4,373.00 4,423.15 4,423.15 ###
Aug 04, 2021 4,415.95 4,416.17 4,400.23 4,402.66 4,402.66 ###
Aug 05, 2021 4,408.86 4,429.76 4,408.86 4,429.10 4,429.10 ###
Aug 06, 2021 4,429.07 4,440.82 4,429.07 4,436.52 4,436.52 ###
Aug 09, 2021 4,437.77 4,439.39 4,424.74 4,432.35 4,432.35 ###
Aug 10, 2021 4,435.79 4,445.21 4,430.03 4,436.75 4,436.75 ###
Aug 11, 2021 4,442.18 4,449.44 4,436.42 4,442.41 4,442.41 ###
Aug 12, 2021 4,446.08 4,461.77 4,435.96 4,460.83 4,460.83 ###
Aug 13, 2021 4,464.84 4,468.37 4,460.82 4,468.00 4,468.00 ###
Aug 16, 2021 4,461.65 4,480.26 4,437.66 4,479.71 4,479.71 ###
Aug 17, 2021 4,462.12 4,462.12 4,417.83 4,448.08 4,448.08 ###
Aug 18, 2021 4,440.94 4,454.32 4,397.59 4,400.27 4,400.27 ###
Aug 19, 2021 4,382.44 4,418.61 4,367.73 4,405.80 4,405.80 ###
Aug 20, 2021 4,410.56 4,444.35 4,406.80 4,441.67 4,441.67 ###
Aug 23, 2021 4,450.29 4,489.88 4,450.29 4,479.53 4,479.53 ###
Aug 24, 2021 4,484.40 4,492.81 4,482.28 4,486.23 4,486.23 ###
Aug 25, 2021 4,490.45 4,501.71 4,485.66 4,496.19 4,496.19 ###
Aug 26, 2021 4,493.75 4,495.90 4,468.99 4,470.00 4,470.00 ###
Aug 27, 2021 4,474.10 4,513.33 4,474.10 4,509.37 4,509.37 ###
Aug 30, 2021 4,513.76 4,537.36 4,513.76 4,528.79 4,528.79 ###
Aug 31, 2021 4,529.75 4,531.39 4,515.80 4,522.68 4,522.68 ###
Dec 01, 2021 4,602.82 4,652.94 4,510.27 4,513.04 4,513.04 ###
Dec 02, 2021 4,504.73 4,595.46 4,504.73 4,577.10 4,577.10 ###
Dec 03, 2021 4,589.49 4,608.03 4,495.12 4,538.43 4,538.43 ###
Dec 06, 2021 4,548.37 4,612.60 4,540.51 4,591.67 4,591.67 ###
Dec 07, 2021 4,631.97 4,694.04 4,631.97 4,686.75 4,686.75 ###
Dec 08, 2021 4,690.86 4,705.06 4,674.52 4,701.21 4,701.21 ###
Dec 09, 2021 4,691.00 4,695.26 4,665.98 4,667.45 4,667.45 ###
Dec 10, 2021 4,687.64 4,713.57 4,670.24 4,712.02 4,712.02 ###
Dec 13, 2021 4,710.30 4,710.30 4,667.60 4,668.97 4,668.97 ###
Dec 14, 2021 4,642.99 4,660.47 4,606.52 4,634.09 4,634.09 ###
Dec 15, 2021 4,636.46 4,712.60 4,611.22 4,709.85 4,709.85 ###
Dec 16, 2021 4,719.13 4,731.99 4,651.89 4,668.67 4,668.67 ###
Dec 17, 2021 4,652.50 4,666.70 4,600.22 4,620.64 4,620.64 ###
Dec 20, 2021 4,587.90 4,587.90 4,531.10 4,568.02 4,568.02 ###
Dec 21, 2021 4,594.96 4,651.14 4,583.16 4,649.23 4,649.23 ###
Dec 22, 2021 4,650.36 4,697.67 4,645.53 4,696.56 4,696.56 ###
Dec 23, 2021 4,703.96 4,740.74 4,703.96 4,725.79 4,725.79 ###
Dec 27, 2021 4,733.99 4,791.49 4,733.99 4,791.19 4,791.19 ###
Dec 28, 2021 4,795.49 4,807.02 4,780.04 4,786.35 4,786.35 ###
Dec 29, 2021 4,788.64 4,804.06 4,778.08 4,793.06 4,793.06 ###
Dec 30, 2021 4,794.23 4,808.93 4,775.33 4,778.73 4,778.73 ###
Dec 31, 2021 4,775.21 4,786.83 4,765.75 4,766.18 4,766.18 ###
Feb 01, 2022 4,519.57 4,550.49 4,483.53 4,546.54 4,546.54 ###
Feb 02, 2022 4,566.39 4,595.31 4,544.32 4,589.38 4,589.38 ###
Feb 03, 2022 4,535.41 4,542.88 4,470.39 4,477.44 4,477.44 ###
Feb 04, 2022 4,482.79 4,539.66 4,451.50 4,500.53 4,500.53 ###
Feb 07, 2022 4,505.75 4,521.86 4,471.47 4,483.87 4,483.87 ###
Feb 08, 2022 4,480.02 4,531.32 4,465.40 4,521.54 4,521.54 ###
Feb 09, 2022 4,547.00 4,590.03 4,547.00 4,587.18 4,587.18 ###
Feb 10, 2022 4,553.24 4,588.92 4,484.31 4,504.08 4,504.08 ###
Feb 11, 2022 4,506.27 4,526.33 4,401.41 4,418.64 4,418.64 ###
Feb 14, 2022 4,412.61 4,426.22 4,364.84 4,401.67 4,401.67 ###
Feb 15, 2022 4,429.28 4,472.77 4,429.28 4,471.07 4,471.07 ###
Feb 16, 2022 4,455.75 4,489.55 4,429.68 4,475.01 4,475.01 ###
Feb 17, 2022 4,456.06 4,456.06 4,373.81 4,380.26 4,380.26 ###
Feb 18, 2022 4,384.57 4,394.60 4,327.22 4,348.87 4,348.87 ###
Feb 22, 2022 4,332.74 4,362.12 4,267.11 4,304.76 4,304.76 ###
Feb 23, 2022 4,324.93 4,341.51 4,221.51 4,225.50 4,225.50 ###
Feb 24, 2022 4,155.77 4,294.73 4,114.65 4,288.70 4,288.70 ###
Feb 25, 2022 4,298.38 4,385.34 4,286.83 4,384.65 4,384.65 ###
Feb 28, 2022 4,354.17 4,388.84 4,315.12 4,373.94 4,373.94 ###
Jan 03, 2022 4,778.14 4,796.64 4,758.17 4,796.56 4,796.56 ###
Jan 04, 2022 4,804.51 4,818.62 4,774.27 4,793.54 4,793.54 ###
Jan 05, 2022 4,787.99 4,797.70 4,699.44 4,700.58 4,700.58 ###
Jan 06, 2022 4,693.39 4,725.01 4,671.26 4,696.05 4,696.05 ###
Jan 07, 2022 4,697.66 4,707.95 4,662.74 4,677.03 4,677.03 ###
Jan 10, 2022 4,655.34 4,673.02 4,582.24 4,670.29 4,670.29 ###
Jan 11, 2022 4,669.14 4,714.13 4,638.27 4,713.07 4,713.07 ###
Jan 12, 2022 4,728.59 4,748.83 4,706.71 4,726.35 4,726.35 ###
Jan 13, 2022 4,733.56 4,744.13 4,650.29 4,659.03 4,659.03 ###
Jan 14, 2022 4,637.99 4,665.13 4,614.75 4,662.85 4,662.85 ###
Jan 18, 2022 4,632.24 4,632.24 4,568.70 4,577.11 4,577.11 ###
Jan 19, 2022 4,588.03 4,611.55 4,530.20 4,532.76 4,532.76 ###
Jan 20, 2022 4,547.35 4,602.11 4,477.95 4,482.73 4,482.73 ###
Jan 21, 2022 4,471.38 4,494.52 4,395.34 4,397.94 4,397.94 ###
Jan 24, 2022 4,356.32 4,417.35 4,222.62 4,410.13 4,410.13 ###
Jan 25, 2022 4,366.64 4,411.01 4,287.11 4,356.45 4,356.45 ###
Jan 26, 2022 4,408.43 4,453.23 4,304.80 4,349.93 4,349.93 ###
Jan 27, 2022 4,380.58 4,428.74 4,309.50 4,326.51 4,326.51 ###
Jan 28, 2022 4,336.19 4,432.72 4,292.46 4,431.85 4,431.85 ###
Jan 31, 2022 4,431.79 4,516.89 4,414.02 4,515.55 4,515.55 ###
Jul 01, 2021 4,300.73 4,320.66 4,300.73 4,319.94 4,319.94 ###
Jul 02, 2021 4,326.60 4,355.43 4,326.60 4,352.34 4,352.34 ###
Jul 06, 2021 4,356.46 4,356.46 4,314.37 4,343.54 4,343.54 ###
Jul 07, 2021 4,351.01 4,361.88 4,329.79 4,358.13 4,358.13 ###
Jul 08, 2021 4,321.07 4,330.88 4,289.37 4,320.82 4,320.82 ###
Jul 09, 2021 4,329.38 4,371.60 4,329.38 4,369.55 4,369.55 ###
Jul 12, 2021 4,372.41 4,386.68 4,364.03 4,384.63 4,384.63 ###
Jul 13, 2021 4,381.07 4,392.37 4,366.92 4,369.21 4,369.21 ###
Jul 14, 2021 4,380.11 4,393.68 4,362.36 4,374.30 4,374.30 ###
Jul 15, 2021 4,369.02 4,369.02 4,340.70 4,360.03 4,360.03 ###
Jul 16, 2021 4,367.43 4,375.09 4,322.53 4,327.16 4,327.16 ###
Jul 19, 2021 4,296.40 4,296.40 4,233.13 4,258.49 4,258.49 ###
Jul 20, 2021 4,265.11 4,336.84 4,262.05 4,323.06 4,323.06 ###
Jul 21, 2021 4,331.13 4,359.70 4,331.13 4,358.69 4,358.69 ###
Jul 22, 2021 4,361.27 4,369.87 4,350.06 4,367.48 4,367.48 ###
Jul 23, 2021 4,381.20 4,415.18 4,381.20 4,411.79 4,411.79 ###
Jul 26, 2021 4,409.58 4,422.73 4,405.45 4,422.30 4,422.30 ###
Jul 27, 2021 4,416.38 4,416.38 4,372.51 4,401.46 4,401.46 ###
Jul 28, 2021 4,402.95 4,415.47 4,387.01 4,400.64 4,400.64 ###
Jul 29, 2021 4,403.59 4,429.97 4,403.59 4,419.15 4,419.15 ###
Jul 30, 2021 4,395.12 4,412.25 4,389.65 4,395.26 4,395.26 ###
Jun 01, 2021 4,216.52 4,234.12 4,197.59 4,202.04 4,202.04 ###
Jun 02, 2021 4,206.82 4,217.37 4,198.27 4,208.12 4,208.12 ###
Jun 03, 2021 4,191.43 4,204.39 4,167.93 4,192.85 4,192.85 ###
Jun 04, 2021 4,206.05 4,233.45 4,206.05 4,229.89 4,229.89 ###
Jun 07, 2021 4,229.34 4,232.34 4,215.66 4,226.52 4,226.52 ###
Jun 08, 2021 4,233.81 4,236.74 4,208.41 4,227.26 4,227.26 ###
Jun 09, 2021 4,232.99 4,237.09 4,218.74 4,219.55 4,219.55 ###
Jun 10, 2021 4,228.56 4,249.74 4,220.34 4,239.18 4,239.18 ###
Jun 11, 2021 4,242.90 4,248.38 4,232.25 4,247.44 4,247.44 ###
Jun 14, 2021 4,248.31 4,255.59 4,234.07 4,255.15 4,255.15 ###
Jun 15, 2021 4,255.28 4,257.16 4,238.35 4,246.59 4,246.59 ###
Jun 16, 2021 4,248.87 4,251.89 4,202.45 4,223.70 4,223.70 ###
Jun 17, 2021 4,220.37 4,232.29 4,196.05 4,221.86 4,221.86 ###
Jun 18, 2021 4,204.78 4,204.78 4,164.40 4,166.45 4,166.45 ###
Jun 21, 2021 4,173.40 4,226.24 4,173.40 4,224.79 4,224.79 ###
Jun 22, 2021 4,224.61 4,255.84 4,217.27 4,246.44 4,246.44 ###
Jun 23, 2021 4,249.27 4,256.60 4,241.43 4,241.84 4,241.84 ###
Jun 24, 2021 4,256.97 4,271.28 4,256.97 4,266.49 4,266.49 ###
Jun 25, 2021 4,274.45 4,286.12 4,271.16 4,280.70 4,280.70 ###
Jun 28, 2021 4,284.90 4,292.14 4,274.67 4,290.61 4,290.61 ###
Jun 29, 2021 4,293.21 4,300.52 4,287.04 4,291.80 4,291.80 ###
Jun 30, 2021 4,290.65 4,302.43 4,287.96 4,297.50 4,297.50 ###
Mar 01, 2022 4,363.14 4,378.45 4,279.54 4,306.26 4,306.26 ###
Mar 02, 2022 4,322.56 4,401.48 4,322.56 4,386.54 4,386.54 ###
Mar 03, 2022 4,401.31 4,416.78 4,345.56 4,363.49 4,363.49 ###
Mar 04, 2022 4,342.12 4,342.12 4,284.98 4,328.87 4,328.87 ###
Mar 07, 2022 4,327.01 4,327.01 4,199.85 4,201.09 4,201.09 ###
Mar 08, 2022 4,202.66 4,276.94 4,157.87 4,170.70 4,170.70 ###
Mar 09, 2022 4,223.10 4,299.40 4,223.10 4,277.88 4,277.88 ###
Mar 10, 2022 4,252.55 4,268.28 4,209.80 4,259.52 4,259.52 ###
Mar 11, 2022 4,279.50 4,291.01 4,200.49 4,204.31 4,204.31 ###
Mar 14, 2022 4,202.75 4,247.57 4,161.72 4,173.11 4,173.11 ###
Mar 15, 2022 4,188.82 4,271.05 4,187.90 4,262.45 4,262.45 ###
Mar 16, 2022 4,288.14 4,358.90 4,251.99 4,357.86 4,357.86 ###
Mar 17, 2022 4,345.11 4,412.67 4,335.65 4,411.67 4,411.67 ###
Mar 18, 2022 4,407.34 4,465.40 4,390.57 4,463.12 4,463.12 ###
Mar 21, 2022 4,462.40 4,481.75 4,424.30 4,461.18 4,461.18 ###
Mar 22, 2022 4,469.10 4,522.00 4,469.10 4,511.61 4,511.61 ###
Mar 23, 2022 4,493.10 4,501.07 4,455.81 4,456.24 4,456.24 ###
Mar 24, 2022 4,469.98 4,520.58 4,465.17 4,520.16 4,520.16 ###
Mar 25, 2022 4,522.91 4,546.03 4,501.07 4,543.06 4,543.06 ###
Mar 28, 2022 4,541.09 4,575.65 4,517.69 4,575.52 4,575.52 ###
Mar 29, 2022 4,602.86 4,637.30 4,589.66 4,631.60 4,631.60 ###
Mar 30, 2022 4,624.20 4,627.77 4,581.32 4,602.45 4,602.45 ###
Mar 31, 2022 4,599.02 4,603.07 4,530.41 4,530.41 4,530.41 ###
May 02, 2022 4,130.61 4,169.81 4,062.51 4,155.38 4,155.38 ###
May 03, 2021 4,191.98 4,209.39 4,188.03 4,192.66 4,192.66 ###
May 03, 2022 4,159.78 4,200.10 4,147.08 4,175.48 4,175.48 ###
May 04, 2021 4,179.04 4,179.04 4,128.59 4,164.66 4,164.66 ###
May 04, 2022 4,181.18 4,307.66 4,148.91 4,300.17 4,300.17 ###
May 05, 2021 4,177.06 4,187.72 4,160.94 4,167.59 4,167.59 ###
May 05, 2022 4,270.43 4,270.43 4,106.01 4,146.87 4,146.87 ###
May 06, 2021 4,169.14 4,202.70 4,147.33 4,201.62 4,201.62 ###
May 06, 2022 4,128.17 4,157.69 4,067.91 4,123.34 4,123.34 ###
May 07, 2021 4,210.34 4,238.04 4,201.64 4,232.60 4,232.60 ###
May 10, 2021 4,228.29 4,236.39 4,188.13 4,188.43 4,188.43 ###
May 11, 2021 4,150.34 4,162.04 4,111.53 4,152.10 4,152.10 ###
May 12, 2021 4,130.55 4,134.73 4,056.88 4,063.04 4,063.04 ###
May 13, 2021 4,074.99 4,131.58 4,074.99 4,112.50 4,112.50 ###
May 14, 2021 4,129.58 4,183.13 4,129.58 4,173.85 4,173.85 ###
May 17, 2021 4,169.92 4,171.92 4,142.69 4,163.29 4,163.29 ###
May 18, 2021 4,165.94 4,169.15 4,125.99 4,127.83 4,127.83 ###
May 19, 2021 4,098.45 4,116.93 4,061.41 4,115.68 4,115.68 ###
May 20, 2021 4,121.97 4,172.80 4,121.97 4,159.12 4,159.12 ###
May 21, 2021 4,168.61 4,188.72 4,151.72 4,155.86 4,155.86 ###
May 24, 2021 4,170.16 4,209.52 4,170.16 4,197.05 4,197.05 ###
May 25, 2021 4,205.94 4,213.42 4,182.52 4,188.13 4,188.13 ###
May 26, 2021 4,191.59 4,202.61 4,184.11 4,195.99 4,195.99 ###
May 27, 2021 4,201.94 4,213.38 4,197.78 4,200.88 4,200.88 ###
May 28, 2021 4,210.77 4,218.36 4,203.57 4,204.11 4,204.11 ###
Nov 01, 2021 4,610.62 4,620.34 4,595.06 4,613.67 4,613.67 ###
Nov 02, 2021 4,613.34 4,635.15 4,613.34 4,630.65 4,630.65 ###
Nov 03, 2021 4,630.65 4,663.46 4,621.19 4,660.57 4,660.57 ###
Nov 04, 2021 4,662.93 4,683.00 4,662.59 4,680.06 4,680.06 ###
Nov 05, 2021 4,699.26 4,718.50 4,681.32 4,697.53 4,697.53 ###
Nov 08, 2021 4,701.48 4,714.92 4,694.39 4,701.70 4,701.70 ###
Nov 09, 2021 4,707.25 4,708.53 4,670.87 4,685.25 4,685.25 ###
Nov 10, 2021 4,670.26 4,684.85 4,630.86 4,646.71 4,646.71 ###
Nov 11, 2021 4,659.39 4,664.55 4,648.31 4,649.27 4,649.27 ###
Nov 12, 2021 4,655.24 4,688.47 4,650.77 4,682.85 4,682.85 ###
Nov 15, 2021 4,689.30 4,697.42 4,672.86 4,682.80 4,682.80 ###
Nov 16, 2021 4,679.42 4,714.95 4,679.42 4,700.90 4,700.90 ###
Nov 17, 2021 4,701.50 4,701.50 4,684.41 4,688.67 4,688.67 ###
Nov 18, 2021 4,700.72 4,708.80 4,672.78 4,704.54 4,704.54 ###
Nov 19, 2021 4,708.44 4,717.75 4,694.22 4,697.96 4,697.96 ###
Nov 22, 2021 4,712.00 4,743.83 4,682.17 4,682.94 4,682.94 ###
Nov 23, 2021 4,678.48 4,699.39 4,652.66 4,690.70 4,690.70 ###
Nov 24, 2021 4,675.78 4,702.87 4,659.89 4,701.46 4,701.46 ###
Nov 26, 2021 4,664.63 4,664.63 4,585.43 4,594.62 4,594.62 ###
Nov 29, 2021 4,628.75 4,672.95 4,625.26 4,655.27 4,655.27 ###
Nov 30, 2021 4,640.25 4,646.02 4,560.00 4,567.00 4,567.00 ###
Oct 01, 2021 4,317.16 4,375.19 4,288.52 4,357.04 4,357.04 ###
Oct 04, 2021 4,348.84 4,355.51 4,278.94 4,300.46 4,300.46 ###
Oct 05, 2021 4,309.87 4,369.23 4,309.87 4,345.72 4,345.72 ###
Oct 06, 2021 4,319.57 4,365.57 4,290.49 4,363.55 4,363.55 ###
Oct 07, 2021 4,383.73 4,429.97 4,383.73 4,399.76 4,399.76 ###
Oct 08, 2021 4,406.51 4,412.02 4,386.22 4,391.34 4,391.34 ###
Oct 11, 2021 4,385.44 4,415.88 4,360.59 4,361.19 4,361.19 ###
Oct 12, 2021 4,368.31 4,374.89 4,342.09 4,350.65 4,350.65 ###
Oct 13, 2021 4,358.01 4,372.87 4,329.92 4,363.80 4,363.80 ###
Oct 14, 2021 4,386.75 4,439.73 4,386.75 4,438.26 4,438.26 ###
Oct 15, 2021 4,447.69 4,475.82 4,447.69 4,471.37 4,471.37 ###
Oct 18, 2021 4,463.72 4,488.75 4,447.47 4,486.46 4,486.46 ###
Oct 19, 2021 4,497.34 4,520.40 4,496.41 4,519.63 4,519.63 ###
Oct 20, 2021 4,524.42 4,540.87 4,524.40 4,536.19 4,536.19 ###
Oct 21, 2021 4,532.24 4,551.44 4,526.89 4,549.78 4,549.78 ###
Oct 22, 2021 4,546.12 4,559.67 4,524.00 4,544.90 4,544.90 ###
Oct 25, 2021 4,553.69 4,572.62 4,537.36 4,566.48 4,566.48 ###
Oct 26, 2021 4,578.69 4,598.53 4,569.17 4,574.79 4,574.79 ###
Oct 27, 2021 4,580.22 4,584.57 4,551.66 4,551.68 4,551.68 ###
Oct 28, 2021 4,562.84 4,597.55 4,562.84 4,596.42 4,596.42 ###
Oct 29, 2021 4,572.87 4,608.08 4,567.59 4,605.38 4,605.38 ###
Sep 01, 2021 4,528.80 4,537.11 4,522.02 4,524.09 4,524.09 ###
Sep 02, 2021 4,534.48 4,545.85 4,524.66 4,536.95 4,536.95 ###
Sep 03, 2021 4,532.42 4,541.45 4,521.30 4,535.43 4,535.43 ###
Sep 07, 2021 4,535.38 4,535.38 4,513.00 4,520.03 4,520.03 ###
Sep 08, 2021 4,518.09 4,521.79 4,493.95 4,514.07 4,514.07 ###
Sep 09, 2021 4,513.02 4,529.90 4,492.07 4,493.28 4,493.28 ###
Sep 10, 2021 4,506.92 4,520.47 4,457.66 4,458.58 4,458.58 ###
Sep 13, 2021 4,474.81 4,492.99 4,445.70 4,468.73 4,468.73 ###
Sep 14, 2021 4,479.33 4,485.68 4,435.46 4,443.05 4,443.05 ###
Sep 15, 2021 4,447.49 4,486.87 4,438.37 4,480.70 4,480.70 ###
Sep 16, 2021 4,477.09 4,485.87 4,443.80 4,473.75 4,473.75 ###
Sep 17, 2021 4,469.74 4,471.52 4,427.76 4,432.99 4,432.99 ###
Sep 20, 2021 4,402.95 4,402.95 4,305.91 4,357.73 4,357.73 ###
Sep 21, 2021 4,374.45 4,394.87 4,347.96 4,354.19 4,354.19 ###
Sep 22, 2021 4,367.43 4,416.75 4,367.43 4,395.64 4,395.64 ###
Sep 23, 2021 4,406.75 4,465.40 4,406.75 4,448.98 4,448.98 ###
Sep 24, 2021 4,438.04 4,463.12 4,430.27 4,455.48 4,455.48 ###
Sep 27, 2021 4,442.12 4,457.30 4,436.19 4,443.11 4,443.11 ###
Sep 28, 2021 4,419.54 4,419.54 4,346.33 4,352.63 4,352.63 ###
Sep 29, 2021 4,362.41 4,385.57 4,355.08 4,359.46 4,359.46 ###
Sep 30, 2021 4,370.67 4,382.55 4,306.24 4,307.54 4,307.54 ###
 A B

1
STUDIU DE EVENIMENT PRIVIND IMPACTUL ANUNȚULUI PRIVIND
REZULTATELE FINANCIARE ALE COMPANIEI FRM (31.03.2022)
2 Data anunțului 31-Mar-22
3 Profitul pe acțiune anunțat / real (EPS) $0.44
4 Profitul pe acțiune anticipat (estimare consensuală) $0.50
5 Profitul surpriză / neanticipat (eroare de previziune) ($0.06)
6
7 Impactul asupra pieței al anunțului privind profitul pe acțiune
8 Rentabilitatea reală (ex-post) FRM -8.40%
9 Rentabilitatea reală (ex-post) S&P 500 0.85%
10
11 Ecuația de regresie a rentabilităților FRM și indicelui S&P 500
12 Alfa (intersecția) 0.01%
13 Beta (panta) 0.95
14 Eroarea standard 7.18%
15
16 STUDIU DE EVENIMENT: Semnificație statistică ARFRM
17 Rentabilitatea anticipată (normală) 0.82%
18 Rentabilitatea anormală (AR) -9.22%
19 AR t-test (1.28)
20 AR semnificativă statistic? NU
21

În data de 31 martie 2022, compania FRM a comunicat rezultatele financiare aferente anului financiar anterior.
Profitul anunțat de 0,44 lei/acțiune nu a depășit așteptările analiștilor care anticipau o valoare de 0,50
lei/acțiune. La sfârșitul ședinței de tranzacționare prețul acțiunilor a scăzut semnificativ față de prețul de
închidere din ziua precedentă, determinând o rentabilitate zilnică a acțiunii FRM de - 8,4%. În aceeași zi,
rentabilitatea indicelui compozit S&P500 a fost de 0,85%, o modificare aparent surprinzătore, în condițiile în
care rezultatele regresiei rentabilităților acțiunii asupra rentabilităților indicelui bursier din ultimul an de
tranzacționare indică pentru acțiunile FRM următoarele valori pentru parametrii regresiei: beta de 0,95, alfa de
0,01% și o eroare standard de 7,18%.
22 În ultimii doi ani, compania FRM a plătit trimestrial acționarilor săi dividende cu o rată anualizată de creștere de
1,10%, ultimul dividend trimestrial (martie 2021) fiind de 0,2 lei/acțiune. Compania are în circulație 10.000.000
acțiuni care se tranzacționează la un preț de 20 lei/acțiune, disponibilități de 100 milioane de lei și capitaluri
împrumutate cu o mărime bilanțieră de 700 milioane de lei, reprezentând exclusiv credite bancare cu o rată
medie a dobânzii de 2%. Rata activului fără risc este de 0,1%, prima de risc a pieței este de 5%, iar cota
marginală de impozitare este de 30%.
Folosind metoda studiului econometric de eveniment cu o perioadă a evenimentului incluzând doar
data anunțului, arătați ce efect a avut anunțul privind rezultatele financiare asupra rentabilității acțiunii
FRM. Determinați rentabilitatea anormală la data anunțului și indicați semnificația statistică a acesteia.
 C

MPACTUL 1ANUNȚULUI PRIVIND

COMPANIEI FRM (31.03.2022)
2
3
4 Relația de calcul (Excel)
5 =B3-B4
6
7
8
9
10
11
12
13
14
15
16 Relația de calcul (Excel)
17 =B12+B9*B13
18 =B8-B17
19 =B18/B14
20 =IF(ABS(B19)<1.96,"NU","DA")
21

ezultatele financiare aferente anului financiar anterior.

e analiștilor care anticipau o valoare de 0,50
cțiunilor a scăzut semnificativ față de prețul de
e zilnică a acțiunii FRM de - 8,4%. În aceeași zi,
o modificare aparent surprinzătore, în condițiile în
ntabilităților indicelui bursier din ultimul an de
alori pentru parametrii regresiei: beta de 0,95, alfa de

22 cu o rată anualizată de creștere de

arilor săi dividende
,2 lei/acțiune. Compania are în circulație 10.000.000
e, disponibilități de 100 milioane de lei și capitaluri
ei, reprezentând exclusiv credite bancare cu o rată
,1%, prima de risc a pieței este de 5%, iar cota

cu o perioadă a evenimentului incluzând doar

rezultatele financiare asupra rentabilității acțiunii
nțului și indicați semnificația statistică a acesteia.