OPEN

60

50

40

30 Column C
OPEN

20

10

0
3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 4 4
02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02
9/2 9/2 8/2 8/2 8/2 0/2 0/2 0/2 9/2 9/2 9/2 9/2 9/2 9/2 8/2 8/2 8/2 8/2 8/2 8/2 7/2 7/2 7/2 6/2 6/2 6/2 6/2 6/2 6/2 5/2 5/2 5/2 5/2 5/2 5/2 4/2 4/2
1 2 / 1 2 1 2 3 / 1 2 / 1 2 / 1 2 / 1 2 / 1 2 / 1 2 / 1 2 / 1 2 / 1 2 / 1
1/ 1/ 2 2/ 2/ 3/ 3/ 3/ 4 4/ 4/ 5 5/ 5/ 6 6/ 6/ 7 7/ 7/ 8 8/ 8/ 9 9/ 9/ 10 10/ 10/ 11 11/ 11/ 12 12/ 12/ 1 1/

DATE
 CLOSE
60

50

40

30 Column F
CLOSE

20

10

0
3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 4 4
02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02 02
9/2 9/2 8/2 8/2 8/2 0/2 0/2 0/2 9/2 9/2 9/2 9/2 9/2 9/2 8/2 8/2 8/2 8/2 8/2 8/2 7/2 7/2 7/2 6/2 6/2 6/2 6/2 6/2 6/2 5/2 5/2 5/2 5/2 5/2 5/2 4/2 4/2
1 2 / 1 2 1 2 3 / 1 2 / 1 2 / 1 2 / 1 2 / 1 2 / 1 2 / 1 2 / 1 2 / 1 2 / 1
1/ 1/ 2 2/ 2/ 3/ 3/ 3/ 4 4/ 4/ 5 5/ 5/ 6 6/ 6/ 7 7/ 7/ 8 8/ 8/ 9 9/ 9/ 10 10/ 10/ 11 11/ 11/ 12 12/ 12/ 1 1/

DATE
Date Open High Low Close Adj Close Volume
1/19/2023 28.610001 28.76 28.24 28.42 27.771803 36886600
1/20/2023 28.42 29.23 28.25 29.219999 28.553555 35158500
1/23/2023 29.33 30.49 29.18 30.27 29.579607 38795800
1/24/2023 29.940001 30.190001 29.73 29.92 29.237591 24855100
1/25/2023 29.52 29.889999 29.17 29.700001 29.02261 28268000
1/26/2023 30.059999 30.110001 29.33 30.09 29.403713 56088100
1/27/2023 27.07 28.24 26.780001 28.16 27.517733 148548200
1/30/2023 27.719999 28.51 27.67 27.950001 27.312523 55145800
1/31/2023 27.780001 28.290001 27.530001 28.26 27.615452 52621600
2/1/2023 27.889999 29.43 27.68 29.07 28.406979 63330600
2/2/2023 29.25 30.299999 28.799999 30.190001 29.501432 62230700
2/3/2023 29.620001 31.17 29.530001 30.32 29.628466 57603100
2/6/2023 29.549999 29.65 28.610001 28.690001 28.377256 48726400
2/7/2023 28.65 29.27 28.43 29.049999 28.73333 50780800
2/8/2023 28.950001 29.120001 28.209999 28.24 27.932161 36479100
2/9/2023 28.68 28.82 27.57 27.73 27.427719 43906400
2/10/2023 27.629999 27.99 27.34 27.799999 27.496958 31232500
2/13/2023 27.870001 28.549999 27.719999 28.549999 28.238781 32347500
2/14/2023 28.379999 28.719999 27.99 28.639999 28.327801 27928900
2/15/2023 28.360001 28.879999 28.16 28.85 28.535511 23359400
2/16/2023 28.5 28.83 28.129999 28.200001 27.892597 28972500
2/17/2023 28 28.07 27.379999 27.610001 27.309029 32086200
2/21/2023 27.110001 27.27 26.040001 26.059999 25.775925 63668400
2/22/2023 25.91 26.9 25.299999 25.469999 25.192356 89195300
2/23/2023 25.780001 26.08 25.32 25.610001 25.330832 56473200
2/24/2023 25.219999 25.35 24.92 25.139999 24.865952 44089900
2/27/2023 25.549999 25.58 24.879999 24.9 24.628569 37657000
2/28/2023 24.940001 25.120001 24.73 24.93 24.658243 50255300
3/1/2023 25.030001 25.92 24.969999 25.33 25.053883 47823400
3/2/2023 25.209999 26.299999 25.120001 26.200001 25.9144 48309300
3/3/2023 26.200001 26.48 26.01 26.4 26.112219 36744900
3/6/2023 26.469999 26.540001 25.93 25.99 25.706686 37879800
3/7/2023 25.84 25.99 25.5 25.530001 25.251703 43164600
3/8/2023 25.559999 26.01 25.450001 25.98 25.696796 36071900
3/9/2023 25.98 26.98 25.969999 26.440001 26.151785 54886100
3/10/2023 26.549999 27.52 26.32 27.219999 26.923279 65187000
3/13/2023 26.74 27.309999 26.610001 26.950001 26.656223 50977000
3/14/2023 27.35 28.1 27.25 28.01 27.70467 47689800
3/15/2023 27.73 28.5 27.66 28.41 28.100307 49322800
3/16/2023 28.389999 30.27 28.389999 30.18 29.851015 75779500
3/17/2023 29.92 31 29.440001 29.809999 29.485046 80628500
3/20/2023 29.799999 29.9 28.629999 29.16 28.842134 38780100
3/21/2023 29 29.17 27.98 28.459999 28.149761 55650800
3/22/2023 28.48 29.120001 28.1 28.129999 27.823359 37415500
3/23/2023 28.379999 29.16 28.219999 29.030001 28.713551 43785500
3/24/2023 29.040001 29.809999 28.93 29.360001 29.039953 55912100
3/27/2023 29.370001 29.73 29.08 29.18 28.861914 34758200
3/28/2023 29.08 29.33 28.629999 29.290001 28.970716 37407900
3/29/2023 29.77 31.889999 29.76 31.52 31.176407 85556200
3/30/2023 31.85 32.580002 31.809999 32.09 31.740194 70077600
3/31/2023 31.799999 32.900002 31.73 32.669998 32.313866 59765000
4/3/2023 32.939999 33.560001 32.540001 32.889999 32.531475 57038300
4/4/2023 32.849998 33.84 32.84 33.099998 32.739182 55714100
4/5/2023 32.799999 32.990002 32.34 32.830002 32.47213 39615700
4/6/2023 32.599998 33 32.459999 32.810001 32.452347 28551900
4/10/2023 32.599998 32.759998 32.200001 32.52 32.165504 30534400
4/11/2023 32.66 33.110001 32.32 32.349998 31.997356 27059100
4/12/2023 32.77 32.889999 31.959999 32.02 31.670956 37070800
4/13/2023 31.82 32.43 31.65 32.130001 31.77976 29722300
4/14/2023 32 32.240002 31.690001 31.889999 31.542372 24623600
4/17/2023 31.950001 32.639999 31.77 32.139999 31.789644 29601100
4/18/2023 32.43 32.459999 31.780001 31.83 31.483028 26041400
4/19/2023 31.1 31.52 31.08 31.15 30.81044 25746600
4/20/2023 30.76 31.25 30.709999 30.860001 30.523603 30255100
4/21/2023 30.84 30.84 30.23 30.299999 29.969706 28655800
4/24/2023 30.129999 30.370001 29.610001 29.66 29.336683 38732500
4/25/2023 29.440001 29.57 28.870001 28.879999 28.565184 38289900
4/26/2023 29.200001 29.809999 28.84 29.049999 28.73333 41218800
4/27/2023 28.75 29.950001 28.51 29.860001 29.534502 60186200
4/28/2023 31.98 32.57 30.809999 31.059999 30.721422 80229700
5/1/2023 31.110001 31.24 30.280001 30.299999 29.969706 36918500
5/2/2023 30.299999 30.58 29.75 29.77 29.445482 33463400
5/3/2023 30.639999 31.110001 30.25 30.65 30.315891 45554500
5/4/2023 30.440001 31.719999 30.379999 31.24 31.025991 46104000
5/5/2023 31.379999 31.41 30.73 30.99 30.777704 35010800
5/8/2023 30.700001 30.84 30.389999 30.77 30.559214 30882800
5/9/2023 30.379999 30.58 29.91 30.1 29.893803 30706500
5/10/2023 30.290001 30.4 29.49 29.969999 29.764692 40526500
5/11/2023 29.6 29.68 28.82 28.860001 28.662296 47144400
5/12/2023 29.030001 29.1 28.719999 28.950001 28.75168 24147300
5/15/2023 28.9 29.83 28.879999 29.799999 29.595858 28717500
5/16/2023 29.620001 29.9 29.209999 29.219999 29.019831 22812000
5/17/2023 29.52 29.559999 28.68 28.870001 28.67223 41667300
5/18/2023 29 29.76 28.870001 29.68 29.476679 36529200
5/19/2023 29.6 30.24 29.5 29.93 29.724966 40668700
5/22/2023 29.85 30.450001 29.82 30.280001 30.072571 28693400
5/23/2023 30.049999 30.200001 29.49 29.51 29.307844 29400900
5/24/2023 29.309999 29.49 28.82 29 28.801338 28045800
5/25/2023 28.290001 28.290001 26.860001 27.4 27.212297 78009400
5/26/2023 27.440001 29.09 27.1 29 28.801338 71910600
5/30/2023 29.700001 30.040001 29 29.99 29.784557 54874800
5/31/2023 29.700001 32.290001 29.67 31.440001 31.224623 136243800
6/1/2023 31.799999 31.940001 31.02 31.129999 30.916746 52667400
6/2/2023 31.4 31.59 30.83 31.309999 31.095512 36496200
6/5/2023 31.309999 31.4 29.83 29.860001 29.655447 48244100
6/6/2023 29.77 31.450001 29.700001 30.959999 30.747911 42295300
6/7/2023 31.030001 31.370001 30.93 31.280001 31.06572 39098000
6/8/2023 31.43 31.85 31.059999 31.82 31.602018 35199000
6/9/2023 31.93 31.99 30.68 31.34 31.125307 40218000
6/12/2023 31.4 33.299999 31.360001 33.07 32.84346 59881600
6/13/2023 33.77 33.950001 33.07 33.91 33.6777 51990000
6/14/2023 33.869999 35.599998 33.799999 35.580002 35.336266 74404300
6/15/2023 35.279999 36.419998 35.220001 35.82 35.574615 67676300
6/16/2023 36.360001 36.799999 35.599998 36.369999 36.12085 110188500
6/20/2023 36.77 37.110001 34.720001 35 34.760235 65970200
6/21/2023 34.919998 35.049999 32.830002 32.900002 32.674622 70973500
6/22/2023 32.689999 33.240002 32.130001 32.709999 32.485924 45740300
6/23/2023 32.209999 33.450001 32.029999 33 32.773933 46199200
6/26/2023 33.189999 33.990002 33.099998 33.34 33.111607 38952400
6/27/2023 33.220001 34.23 33.009998 34.099998 33.866402 33038900
6/28/2023 33.610001 33.810001 33.029999 33.57 33.340034 33906900
6/29/2023 33.34 33.34 32.490002 32.91 32.684555 38313000
6/30/2023 33.360001 33.560001 33.16 33.439999 33.210922 33798400
7/3/2023 33.540001 33.889999 33.139999 33.619999 33.38969 15753000
7/5/2023 33.310001 33.330002 32.5 32.509998 32.287292 37664700
7/6/2023 31.9 32.040001 31.379999 31.969999 31.75099 41693600
7/7/2023 32 32.41 31.82 31.85 31.631815 28345700
7/10/2023 31.870001 32.830002 31.77 32.740002 32.51572 36305700
7/11/2023 32.82 33.360001 32.5 33.299999 33.07188 28148800
7/12/2023 33.689999 34.080002 33.060001 33.98 33.747223 37762200
7/13/2023 34.150002 34.299999 33.619999 33.869999 33.637978 32745800
7/14/2023 33.779999 33.869999 33 33.150002 32.922909 30426200
7/17/2023 33.16 34.599998 33.07 34.369999 34.134552 34111200
7/18/2023 34.279999 34.700001 33.830002 34.5 34.26366 29679500
7/19/2023 34.400002 34.84 34.330002 34.459999 34.223934 26486700
7/20/2023 33.700001 34.209999 33.23 33.369999 33.141403 37878000
7/21/2023 33.73 34.25 33.419998 34.02 33.786949 79724100
7/24/2023 33.84 34.459999 33.560001 33.630001 33.39962 25225800
7/25/2023 33.700001 34.34 33.400002 34.099998 33.866402 31771100
7/26/2023 33.720001 34.529999 33.700001 34.360001 34.124619 32643200
7/27/2023 34.82 35.029999 34.110001 34.549999 34.31332 58890800
7/28/2023 36.75 36.990002 35.509998 36.830002 36.577702 90863000
7/31/2023 36.869999 37.189999 35.669998 35.77 35.52496 55630700
8/1/2023 35.82 36.02 35.279999 35.799999 35.554752 24702200
 8/2/2023 35.150002 35.18 34.279999 34.389999 34.154415 39052000
8/3/2023 34.290001 35.029999 34.130001 34.869999 34.631126 24817900
8/4/2023 34.48 35.560001 34.48 35.139999 35.02483 26664300
8/7/2023 35.41 35.549999 34.75 35.23 35.114536 22486900
8/8/2023 34.669998 35.099998 33.860001 35.02 34.905224 34753600
8/9/2023 35 35.099998 34.23 34.279999 34.167648 28720200
8/10/2023 34.700001 35.09 34.48 34.68 34.566338 30957300
8/11/2023 34.459999 34.950001 34.360001 34.889999 34.77565 28752000
8/14/2023 34.669998 35.709999 34.470001 35.68 35.563061 36896100
8/15/2023 35.41 35.630001 34.75 34.77 34.656044 27420300
8/16/2023 34.52 34.630001 33.459999 33.529999 33.420105 35757300
8/17/2023 33.560001 33.59 32.349998 32.580002 32.473225 39906700
8/18/2023 32.23 32.91 32.18 32.75 32.642666 23692300
8/21/2023 32.599998 33.169998 32.02 33.139999 33.031387 43718200
8/22/2023 33.220001 33.799999 32.830002 32.889999 32.782204 23434200
8/23/2023 32.880001 34.150002 32.799999 33.98 33.868633 32324300
8/24/2023 33.720001 34.09 32.490002 32.59 32.483189 37931000
8/25/2023 32.529999 33.400002 32.349998 33.25 33.141026 27324800
8/28/2023 33.5 33.779999 33.209999 33.619999 33.509811 22341800
8/29/2023 33.490002 34.48 33.470001 34.310001 34.197552 29943600
8/30/2023 34.060001 34.66 33.779999 34.529999 34.416828 26279200
8/31/2023 34.32 35.560001 34.299999 35.139999 35.02483 48157600
9/1/2023 35.790001 36.75 35.73 36.610001 36.490013 43782600
9/5/2023 36.580002 37.41 36.459999 36.709999 36.589684 43379400
9/6/2023 36.560001 37.040001 36.029999 36.98 36.858799 39643400
9/7/2023 36.830002 38.34 36.75 38.18 38.054867 67659700
9/8/2023 38.119999 38.830002 37.709999 38.009998 37.885422 44255200
9/11/2023 38.240002 38.740002 37.84 38.59 38.463524 36349300
9/12/2023 38.650002 40.07 38.650002 38.860001 38.732639 55326600
9/13/2023 38.799999 39.150002 38.25 38.709999 38.58313 35407800
9/14/2023 38.810001 38.900002 38.299999 38.669998 38.543259 30616500
9/15/2023 38.419998 38.52 37.619999 37.880001 37.755852 68868800
9/18/2023 37.619999 38.389999 37.509998 37.990002 37.865494 29322200
9/19/2023 38.040001 38.099998 36.02 36.34 36.220898 53288100
9/20/2023 36.220001 36.25 34.630001 34.689999 34.576305 57660800
9/21/2023 34.57 35.25 34.459999 34.650002 34.536438 45215900
9/22/2023 34.810001 34.889999 34.139999 34.18 34.067978 29232700
9/25/2023 34 34.369999 33.77 34.290001 34.17762 21729400
9/26/2023 34.139999 34.779999 33.639999 33.830002 33.719128 34198300
9/27/2023 33.919998 34.830002 33.880001 34.610001 34.496571 44369100
9/28/2023 34.650002 35.66 34.380001 35.18 35.064701 32265300
9/29/2023 35.650002 35.91 35.16 35.549999 35.433487 28758500
10/2/2023 35.610001 35.98 34.98 35.459999 35.343781 26086200
10/3/2023 35.27 36.540001 35.27 35.689999 35.573029 45292600
10/4/2023 36.52 36.52 35.330002 35.93 35.812244 39842200
 10/5/2023 35.970001 36.099998 35.599998 35.889999 35.772373 25771200
10/6/2023 35.869999 36.459999 35.18 36.189999 36.071388 33252300
10/9/2023 35.700001 36.169998 35.5 36.060001 35.941818 19376100
10/10/2023 36.139999 36.740002 35.810001 36.43 36.310604 24044100
10/11/2023 36.619999 37.029999 36.380001 36.880001 36.759129 19262600
10/12/2023 36.799999 37.220001 36.389999 36.84 36.719261 23639200
10/13/2023 36.740002 36.790001 35.860001 35.970001 35.852112 28390100
10/16/2023 36.139999 36.939999 36.080002 36.560001 36.440178 29555800
10/17/2023 35.919998 36.349998 35.07 36.060001 35.941818 24993600
10/18/2023 35.52 36.02 35.450001 35.639999 35.523193 22086000
10/19/2023 35.959999 36.360001 35.52 35.669998 35.553093 29201800
10/20/2023 35.650002 36.279999 34.869999 34.919998 34.80555 32291800
10/23/2023 34.599998 35.189999 33.389999 33.849998 33.739059 53924700
10/24/2023 33.639999 34.709999 33.639999 34.59 34.476635 52673900
10/25/2023 34.18 34.450001 32.549999 32.830002 32.722404 44658500
10/26/2023 32.889999 33.220001 32.150002 32.52 32.413418 59142500
10/27/2023 34.66 36.380001 34.599998 35.540001 35.423523 84128200
10/30/2023 35.470001 35.959999 34.919998 35.689999 35.573029 36656300
10/31/2023 35.66 36.57 35.619999 36.5 36.380375 41185200
11/1/2023 36.5 37.32 36.279999 37.290001 37.167786 41710700
11/2/2023 37.580002 37.82 36.91 37.700001 37.576443 35440000
11/3/2023 38 38.32 37.669998 38.139999 38.014999 30493400
11/6/2023 38.02 38.200001 37.849998 37.950001 37.950001 23877200
11/7/2023 38.240002 38.900002 37.98 38.77 38.77 32052000
11/8/2023 38.849998 38.889999 37.75 37.919998 37.919998 33483400
11/9/2023 38.049999 38.52 37.77 37.799999 37.799999 48955800
11/10/2023 38.240002 38.990002 38.240002 38.860001 38.860001 38862500
11/13/2023 38.349998 38.57 38.139999 38.23 38.23 24558300
11/14/2023 38.799999 39.490002 38.07 39.41 39.41 45457400
11/15/2023 39.59 40.84 39.580002 40.610001 40.610001 47392100
11/16/2023 41 43.400002 40.82 43.349998 43.349998 86405700
11/17/2023 42.91 43.810001 42.560001 43.810001 43.810001 49735000
11/20/2023 43.779999 44.93 43.779999 44.740002 44.740002 44564900
11/21/2023 44.5 44.66 43.299999 43.639999 43.639999 37252100
11/22/2023 44.029999 44.630001 43.540001 43.669998 43.669998 31481200
11/24/2023 43.68 44 43.610001 43.959999 43.959999 13037100
11/27/2023 43.650002 44.549999 43.650002 44.080002 44.080002 33339900
11/28/2023 43.689999 44.380001 43.66 44.23 44.23 24548900
11/29/2023 44.599998 45.34 44.599998 44.939999 44.939999 38982000
11/30/2023 44.650002 45.09 44.41 44.700001 44.700001 46263000
12/1/2023 44.360001 44.360001 42.860001 43.740002 43.740002 43922500
12/4/2023 43.299999 43.310001 41.689999 42.349998 42.349998 50417600
12/5/2023 41.91 42.290001 41.610001 41.919998 41.919998 31859300
12/6/2023 42.48 42.59 41.169998 41.27 41.27 31992300
12/7/2023 41.75 42.439999 41.18 42.150002 42.150002 29118700
 12/8/2023 41.84 42.959999 41.810001 42.700001 42.700001 42805900
12/11/2023 43.16 44.73 43.080002 44.540001 44.540001 48288200
12/12/2023 44.360001 44.439999 43.630001 44.040001 44.040001 31452200
12/13/2023 44.080002 44.720001 43.330002 44.57 44.57 35216100
12/14/2023 45.009998 47.07 44.650002 45.18 45.18 70620800
12/15/2023 45.939999 47.27 45.669998 46.16 46.16 84553800
12/18/2023 46.150002 46.23 45.400002 45.689999 45.689999 27895700
12/19/2023 45.599998 46.68 45.509998 46.66 46.66 35358800
12/20/2023 46.639999 46.950001 45.700001 45.759998 45.759998 38159100
12/21/2023 46.48 47.119999 46.02 47.080002 47.080002 28320500
12/22/2023 47.25 48.16 47.200001 48 48 30053700
12/26/2023 48.919998 50.52 48.709999 50.5 50.5 60287400
12/27/2023 50.630001 51.279999 50.189999 50.759998 50.759998 52148000
12/28/2023 50.810001 50.869999 50.16 50.389999 50.389999 27705200
12/29/2023 50.299999 50.57 49.77 50.25 50.25 29266500
1/2/2024 49.200001 49.380001 47.450001 47.799999 47.799999 45905700
1/3/2024 47.099998 47.810001 46.799999 47.049999 47.049999 35858400
1/4/2024 45.720001 47.16 45.240002 46.869999 46.869999 47797800
1/5/2024 47.029999 47.830002 46.639999 46.889999 46.889999 34332100
1/8/2024 47.07 48.759998 46.970001 48.450001 48.450001 42135100
1/9/2024 48.009998 48.560001 47.799999 48.049999 48.049999 30097000
1/10/2024 48.240002 48.299999 46.939999 47.470001 47.470001 31480200
1/11/2024 47.439999 47.84 46.73 47.639999 47.639999 31707900
1/12/2024 47.599998 47.669998 46.610001 47.119999 47.119999 27448800
1/16/2024 46.98 47.220001 46.380001 47.060001 47.060001 43720700
1/17/2024 46.419998 46.419998 45.650002 46.060001 46.060001 33488000
1/18/2024 47.029999 47.57 46.169998 46.740002 46.740002 46649700

Media 34.5942231 35.1658965 34.1332669 34.6844222 34.48957808 42011791.6

Mediana 33.700001 34.23 33.139999 33.630001 33.509811 37415500
Moda 32.599998 28.290001 28.629999 29.219999 28.73333 #VALUE!
38.240002 29.120001 31.77 29.049999 29.969706
29.9 28.870001 32.889999 28.801338
29.809999 29.49 32.830002 33.866402
33.560001 28.82 32.52 35.02483
30.84 33.07 30.299999 35.573029
30.58 35.599998 29.860001 35.941818
35.029999 32.830002 29
36.02 32.490002 34.099998
35.560001 32.5 33.619999
35.099998 34.48 33.98
38.900002 34.75 35.139999
38.52 32.349998 38.860001
33.639999 35.689999
36.060001