Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,80.80000305175781,83.16000366210938,80.7699966430664,82.25,82.25,1243200
2020-07-27,82.25,84.3499984741211,81.75,83.55000305175781,83.55000305175781,1249200
2020-07-28,83.66999816894531,84.2699966430664,82.08000183105469,82.16999816894531,82.16999816894531,889000
2020-07-29,82.20999908447266,83.72000122070312,82.20999908447266,83.66999816894531,83.66999816894531,1719400
2020-07-30,82.5,82.83999633789062,79.91000366210938,80.45999908447266,80.45999908447266,1974500
2020-07-31,80.2699966430664,80.4000015258789,76.18000030517578,77.75,77.75,2360300
2020-08-03,78.25,80.44000244140625,78.25,79.72000122070312,79.72000122070312,1503500
2020-08-04,81.80999755859375,81.80999755859375,80.26000213623047,81.0199966430664,81.0199966430664,1288900
2020-08-05,81.27999877929688,83.94000244140625,81.08000183105469,83.83999633789062,83.83999633789062,2082100
2020-08-06,83.16000366210938,85.18000030517578,83.16000366210938,84.52999877929688,84.52999877929688,1644500
2020-08-07,83.55000305175781,84.80999755859375,82.91999816894531,83.86000061035156,83.86000061035156,1249200
2020-08-10,84.63999938964844,86.80999755859375,84.2300033569336,86.44000244140625,86.44000244140625,1256800
2020-08-11,88.0,90.81999969482422,87.98999786376953,88.83999633789062,88.83999633789062,2479000
2020-08-12,90.80999755859375,91.51000213623047,88.22000122070312,89.5,89.5,1914400
2020-08-13,88.62000274658203,89.33000183105469,88.3499984741211,88.62999725341797,88.62999725341797,893300
2020-08-14,88.5199966430664,88.93000030517578,87.62999725341797,88.33999633789062,88.33999633789062,744100
2020-08-17,88.91999816894531,89.30999755859375,87.7300033569336,88.16000366210938,88.16000366210938,1421700
2020-08-18,88.19000244140625,89.11000061035156,87.19000244140625,87.23999786376953,87.23999786376953,795100
2020-08-19,86.87999725341797,87.05000305175781,84.7699966430664,85.41999816894531,85.41999816894531,1524400
2020-08-20,84.20999908447266,84.87000274658203,83.73999786376953,84.48999786376953,84.48999786376953,1085200
2020-08-21,84.76000213623047,84.80999755859375,83.68000030517578,83.87999725341797,83.87999725341797,668400
2020-08-24,84.55000305175781,85.87000274658203,84.38999938964844,85.5,85.5,1508900
2020-08-25,86.02999877929688,86.30999755859375,84.55000305175781,85.36000061035156,85.36000061035156,979700
2020-08-26,85.30999755859375,85.91000366210938,84.69000244140625,85.44000244140625,85.44000244140625,1121200
2020-08-27,85.8499984741211,85.8499984741211,84.63999938964844,85.33999633789062,85.33999633789062,869100
2020-08-28,85.37999725341797,87.31999969482422,85.1500015258789,87.25,87.25,1327900
2020-08-31,87.73999786376953,87.88999938964844,85.7699966430664,86.12000274658203,86.12000274658203,1535300
2020-09-01,85.31999969482422,87.12000274658203,84.20999908447266,87.05000305175781,87.05000305175781,1075400
2020-09-02,88.68000030517578,90.69999694824219,87.52999877929688,90.0,90.0,2272700
2020-09-03,89.87999725341797,90.05999755859375,86.13999938964844,86.76000213623047,86.76000213623047,1847300
2020-09-04,87.86000061035156,88.20999908447266,84.72000122070312,86.20999908447266,86.20999908447266,1336500
2020-09-08,86.20999908447266,86.4800033569336,84.16000366210938,84.66000366210938,84.66000366210938,3181600
2020-09-09,86.05999755859375,86.62999725341797,85.38999938964844,85.6500015258789,85.6500015258789,1422600
2020-09-10,87.0,87.69000244140625,83.70999908447266,84.08999633789062,84.08999633789062,1034800
2020-09-11,84.44999694824219,85.26000213623047,83.44999694824219,84.55000305175781,84.55000305175781,1731300
2020-09-14,85.5199966430664,86.44999694824219,84.91999816894531,85.88999938964844,85.88999938964844,1213700
2020-09-15,86.41999816894531,87.62000274658203,85.73999786376953,86.01000213623047,86.01000213623047,1567900
2020-09-16,86.69000244140625,86.69999694824219,84.36000061035156,84.97000122070312,84.97000122070312,2151800
2020-09-17,84.22000122070312,84.37000274658203,82.62999725341797,83.29000091552734,83.29000091552734,1685300
2020-09-18,87.04000091552734,89.41999816894531,86.0,88.94999694824219,88.94999694824219,4538300
2020-09-21,86.75,87.55000305175781,83.4000015258789,84.55999755859375,84.55999755859375,2455800
2020-09-22,84.3499984741211,85.11000061035156,83.05000305175781,84.51000213623047,84.51000213623047,1054300
2020-09-23,84.52999877929688,85.7300033569336,83.91999816894531,83.94999694824219,83.94999694824219,1641200
2020-09-24,82.8499984741211,85.62999725341797,82.12000274658203,84.33000183105469,84.33000183105469,1195500
2020-09-25,84.05999755859375,87.04000091552734,83.54000091552734,86.4000015258789,86.4000015258789,1479600
2020-09-28,88.41000366210938,90.87999725341797,88.3499984741211,90.02999877929688,90.02999877929688,1295600
2020-09-29,89.61000061035156,92.29000091552734,89.5199966430664,91.91999816894531,91.91999816894531,1896900
2020-09-30,92.18000030517578,93.27999877929688,90.9000015258789,91.68000030517578,91.68000030517578,2278500
2020-10-01,92.75,94.97000122070312,91.68000030517578,93.95999908447266,93.95999908447266,2137400
2020-10-02,91.45999908447266,94.5,91.23999786376953,93.55999755859375,93.55999755859375,1105500
2020-10-05,95.0,97.62999725341797,94.83000183105469,97.19999694824219,97.19999694824219,1149100
2020-10-06,99.48999786376953,99.54000091552734,94.05999755859375,94.4800033569336,94.4800033569336,2542200
2020-10-07,96.13999938964844,99.4800033569336,95.93000030517578,99.19000244140625,99.19000244140625,1646600
2020-10-08,100.0,100.81999969482422,97.54000091552734,97.97000122070312,97.97000122070312,1705000
2020-10-09,99.29000091552734,99.29000091552734,97.20999908447266,98.05999755859375,98.05999755859375,1423900
2020-10-12,98.70999908447266,99.5,98.04000091552734,98.26000213623047,98.26000213623047,1348000
2020-10-13,97.31999969482422,97.87000274658203,95.58999633789062,96.06999969482422,96.06999969482422,1484200
2020-10-14,97.01000213623047,97.5,95.62999725341797,95.73999786376953,95.73999786376953,1203700
2020-10-15,94.9800033569336,98.25,94.55000305175781,97.68000030517578,97.68000030517578,1628100
2020-10-16,98.54000091552734,99.5,96.73999786376953,98.19999694824219,98.19999694824219,1459600
2020-10-19,98.7300033569336,100.19000244140625,97.69000244140625,99.4000015258789,99.4000015258789,1968900
2020-10-20,100.12000274658203,102.18000030517578,99.47000122070312,100.19000244140625,100.19000244140625,1634700
2020-10-21,100.91000366210938,101.58999633789062,99.3499984741211,99.41000366210938,99.41000366210938,1858600
2020-10-22,100.19000244140625,101.12999725341797,98.5999984741211,100.1500015258789,100.1500015258789,2352700
2020-10-23,101.08000183105469,101.77999877929688,99.62999725341797,100.29000091552734,100.29000091552734,1891200
2020-10-26,98.5999984741211,99.11000061035156,96.76000213623047,98.19000244140625,98.19000244140625,1066100
2020-10-27,97.94000244140625,98.77999877929688,96.05000305175781,96.29000091552734,96.29000091552734,992200
2020-10-28,93.30999755859375,95.37000274658203,92.55999755859375,93.56999969482422,93.56999969482422,1655800
2020-10-29,95.5199966430664,100.33999633789062,95.4000015258789,98.31999969482422,98.31999969482422,2040200
2020-10-30,97.97000122070312,99.41000366210938,95.72000122070312,96.48999786376953,96.48999786376953,2019800
2020-11-02,97.01000213623047,98.83999633789062,95.6500015258789,97.87999725341797,97.87999725341797,2237000
2020-11-03,100.04000091552734,103.1500015258789,99.48999786376953,101.79000091552734,101.79000091552734,2236100
2020-11-04,101.1500015258789,101.98999786376953,99.05000305175781,99.25,99.25,2189700
2020-11-05,101.47000122070312,105.79000091552734,101.13999938964844,104.77999877929688,104.77999877929688,1423200
2020-11-06,105.05000305175781,105.87000274658203,103.56999969482422,104.4800033569336,104.4800033569336,992000
2020-11-09,111.2699966430664,114.55000305175781,106.20999908447266,106.69000244140625,106.69000244140625,2033100
2020-11-10,107.16999816894531,110.0,106.69999694824219,108.83999633789062,108.83999633789062,2531500
2020-11-11,110.54000091552734,111.68000030517578,108.63999938964844,111.02999877929688,111.02999877929688,2070500
2020-11-12,112.3499984741211,112.5,108.04000091552734,108.81999969482422,108.81999969482422,2187800
2020-11-13,109.9000015258789,110.52999877929688,107.63999938964844,109.91000366210938,109.91000366210938,2383300
2020-11-16,112.19999694824219,114.54000091552734,111.0199966430664,114.47000122070312,114.47000122070312,1521900
2020-11-17,112.0,115.61000061035156,111.69999694824219,114.44000244140625,114.44000244140625,1774800
2020-11-18,114.87999725341797,116.98999786376953,114.70999908447266,115.05000305175781,115.05000305175781,1700700
2020-11-19,114.5,115.97000122070312,113.16000366210938,115.36000061035156,115.36000061035156,1105300
2020-11-20,114.86000061035156,115.69000244140625,113.91999816894531,114.31999969482422,114.31999969482422,1161200
2020-11-23,115.41000366210938,117.33999633789062,115.0,116.5999984741211,116.5999984741211,2022900
2020-11-24,119.0,122.06999969482422,118.33000183105469,121.66000366210938,121.66000366210938,1951500
2020-11-25,119.63999938964844,120.01000213623047,117.30999755859375,118.47000122070312,118.47000122070312,1219000
2020-11-27,119.0,121.88999938964844,118.79000091552734,121.86000061035156,121.86000061035156,870100
2020-11-30,121.62000274658203,121.97000122070312,118.22000122070312,118.69999694824219,118.69999694824219,2505300
2020-12-01,122.37000274658203,123.44000244140625,121.29000091552734,122.20999908447266,122.20999908447266,2379500
2020-12-02,121.16999816894531,122.0999984741211,120.2699966430664,121.0,121.0,1118200
2020-12-03,121.58000183105469,122.0199966430664,120.4000015258789,121.16000366210938,121.16000366210938,1231300
2020-12-04,122.37000274658203,124.23999786376953,121.68000030517578,123.3499984741211,123.3499984741211,1157500
2020-12-07,123.51000213623047,123.63999938964844,121.5,123.45999908447266,123.45999908447266,886400
2020-12-08,123.41000366210938,124.70999908447266,122.5199966430664,123.06999969482422,123.06999969482422,790900
2020-12-09,124.79000091552734,125.76000213623047,122.79000091552734,123.7300033569336,123.7300033569336,1535200
2020-12-10,122.12000274658203,124.5,122.05000305175781,124.1500015258789,124.1500015258789,1046000
2020-12-11,122.55999755859375,123.62000274658203,121.2699966430664,122.23999786376953,122.23999786376953,1599300
2020-12-14,123.98999786376953,124.30000305175781,121.56999969482422,121.6500015258789,121.6500015258789,1810100
2020-12-15,123.41999816894531,123.98999786376953,119.80999755859375,122.61000061035156,122.61000061035156,2683800
2020-12-16,122.95999908447266,123.5999984741211,121.12000274658203,122.83999633789062,122.83999633789062,1240500
2020-12-17,124.05999755859375,125.2300033569336,123.20999908447266,124.88999938964844,124.88999938964844,1404000
2020-12-18,125.0,125.73999786376953,122.37000274658203,124.30000305175781,124.30000305175781,3689100
2020-12-21,120.0,123.68000030517578,119.75,123.31999969482422,123.31999969482422,1281800
2020-12-22,123.80000305175781,126.0,122.72000122070312,125.04000091552734,125.04000091552734,1057700
2020-12-23,127.13999938964844,130.0399932861328,126.30999755859375,128.35000610351562,128.35000610351562,1440600
2020-12-24,128.89999389648438,129.1999969482422,127.05999755859375,128.4199981689453,128.4199981689453,350100
2020-12-28,128.94000244140625,130.02000427246094,128.0,128.13999938964844,128.13999938964844,652900
2020-12-29,129.0399932861328,130.35000610351562,127.05999755859375,128.07000732421875,128.07000732421875,838500
2020-12-30,128.7100067138672,131.02999877929688,128.7100067138672,130.7899932861328,130.7899932861328,997400
2020-12-31,130.8000030517578,131.22999572753906,129.6999969482422,130.2899932861328,130.2899932861328,769900
2021-01-04,131.36000061035156,131.97000122070312,127.76000213623047,129.50999450683594,129.50999450683594,1934500
2021-01-05,129.0,133.8000030517578,129.0,133.38999938964844,133.38999938964844,1762800
2021-01-06,133.74000549316406,138.9600067138672,133.00999450683594,138.11000061035156,138.11000061035156,2078600
2021-01-07,141.02000427246094,145.85000610351562,140.61000061035156,144.8000030517578,144.8000030517578,2237100
2021-01-08,146.27000427246094,151.19000244140625,143.80999755859375,145.55999755859375,145.55999755859375,2471800
2021-01-11,142.9499969482422,147.4600067138672,141.7100067138672,145.0800018310547,145.0800018310547,2475200
2021-01-12,146.74000549316406,152.77999877929688,146.1999969482422,151.08999633789062,151.08999633789062,2221000
2021-01-13,150.02000427246094,150.99000549316406,145.10000610351562,146.05999755859375,146.05999755859375,2275100
2021-01-14,146.6699981689453,147.0,143.11000061035156,144.22000122070312,144.22000122070312,1879800
2021-01-15,143.25,143.8699951171875,137.52999877929688,142.75,142.75,1783600
2021-01-19,146.10000610351562,147.6199951171875,141.02000427246094,142.57000732421875,142.57000732421875,1789700
2021-01-20,145.60000610351562,145.9499969482422,143.02999877929688,145.1199951171875,145.1199951171875,2112600
2021-01-21,145.69000244140625,146.57000732421875,143.35000610351562,143.85000610351562,143.85000610351562,1854900
2021-01-22,141.27999877929688,143.69000244140625,139.0,139.49000549316406,139.49000549316406,2251600
2021-01-25,139.0,139.80999755859375,134.10000610351562,139.00999450683594,139.00999450683594,2196800
2021-01-26,139.2899932861328,140.35000610351562,135.3000030517578,135.6999969482422,135.6999969482422,1652000
2021-01-27,131.75999450683594,133.3800048828125,127.20999908447266,127.95999908447266,127.95999908447266,2274400
2021-01-28,130.36000061035156,135.08999633789062,129.27000427246094,133.4199981689453,133.4199981689453,3049100
2021-01-29,133.58999633789062,137.05999755859375,130.66000366210938,133.60000610351562,133.60000610351562,2596500
2021-02-01,135.24000549316406,139.3000030517578,135.24000549316406,138.77000427246094,138.77000427246094,1654400
2021-02-02,141.0,143.35000610351562,140.30999755859375,141.25999450683594,141.25999450683594,2117400
2021-02-03,141.36000061035156,146.5,141.0,143.14999389648438,143.14999389648438,2346400
2021-02-04,150.0,151.22999572753906,142.14999389648438,142.14999389648438,142.14999389648438,4000800
2021-02-05,144.86000061035156,147.42999267578125,144.0399932861328,147.1300048828125,147.1300048828125,1944300
2021-02-08,148.0,149.3800048828125,146.07000732421875,148.77000427246094,148.77000427246094,1654000
2021-02-09,147.5,149.3699951171875,145.72999572753906,148.27999877929688,148.27999877929688,1132100
2021-02-10,149.4499969482422,149.99000549316406,146.4499969482422,149.88999938964844,149.88999938964844,2010400
2021-02-11,151.07000732421875,154.57000732421875,148.61000061035156,153.9499969482422,153.9499969482422,1812000
2021-02-12,153.88999938964844,156.52000427246094,151.42999267578125,156.2899932861328,156.2899932861328,1404300
2021-02-16,157.00999450683594,159.5,154.77000427246094,155.08999633789062,155.08999633789062,1875500
2021-02-17,154.0800018310547,157.2100067138672,152.9199981689453,156.57000732421875,156.57000732421875,1332500
2021-02-18,155.3699951171875,155.60000610351562,148.02999877929688,149.35000610351562,149.35000610351562,1531100
2021-02-19,151.3699951171875,154.8699951171875,150.74000549316406,153.8000030517578,153.8000030517578,1771100
2021-02-22,152.91000366210938,159.32000732421875,152.50999450683594,156.99000549316406,156.99000549316406,1777200
2021-02-23,153.80999755859375,154.19000244140625,146.8800048828125,151.66000366210938,151.66000366210938,2287900
2021-02-24,153.1999969482422,155.50999450683594,150.63999938964844,155.22000122070312,155.22000122070312,2041600
2021-02-25,154.36000061035156,154.6999969482422,145.8000030517578,147.44000244140625,147.44000244140625,2075900
2021-02-26,148.72000122070312,150.5800018310547,144.7100067138672,149.83999633789062,149.83999633789062,2581400
2021-03-01,151.05999755859375,155.60000610351562,151.0,154.75999450683594,154.75999450683594,1764400
2021-03-02,155.0,156.24000549316406,152.47000122070312,154.2100067138672,154.2100067138672,1098900
2021-03-03,154.75999450683594,160.13999938964844,154.72000122070312,155.5500030517578,155.5500030517578,1519600
2021-03-04,153.80999755859375,154.22000122070312,142.4600067138672,146.39999389648438,146.39999389648438,2345600
2021-03-05,148.25,148.25,135.7899932861328,146.1699981689453,146.1699981689453,2952500
2021-03-08,147.9199981689453,149.89999389648438,144.3800048828125,144.60000610351562,144.60000610351562,2435000
2021-03-09,146.32000732421875,146.8699951171875,142.13999938964844,143.5,143.5,2701600
2021-03-10,144.49000549316406,150.41000366210938,144.39999389648438,148.69000244140625,148.69000244140625,1782300
2021-03-11,150.0500030517578,153.94000244140625,149.5500030517578,152.50999450683594,152.50999450683594,1407000
2021-03-12,151.10000610351562,151.8000030517578,150.10000610351562,150.89999389648438,150.89999389648438,1477300
2021-03-15,150.57000732421875,153.0800018310547,148.6300048828125,152.8300018310547,152.8300018310547,1127200
2021-03-16,152.57000732421875,152.57000732421875,146.6699981689453,147.35000610351562,147.35000610351562,1593300
2021-03-17,147.8000030517578,153.64999389648438,146.24000549316406,153.22999572753906,153.22999572753906,1741100
2021-03-18,152.72999572753906,155.5800018310547,148.66000366210938,148.89999389648438,148.89999389648438,1413800
2021-03-19,143.57000732421875,147.77000427246094,143.57000732421875,145.94000244140625,145.94000244140625,3381300
2021-03-22,146.22999572753906,146.36000061035156,143.11000061035156,145.0399932861328,145.0399932861328,1795800
2021-03-23,143.4199981689453,144.6999969482422,138.22999572753906,139.47999572753906,139.47999572753906,1920400
2021-03-24,141.1999969482422,143.36000061035156,139.8300018310547,139.85000610351562,139.85000610351562,1438100
2021-03-25,138.0,143.36000061035156,137.07000732421875,142.67999267578125,142.67999267578125,1274600
2021-03-26,142.75,143.55999755859375,137.35000610351562,140.63999938964844,140.63999938964844,1656600
2021-03-29,139.85000610351562,140.5399932861328,134.86000061035156,135.0800018310547,135.0800018310547,1702800
2021-03-30,135.30999755859375,137.5,133.6300048828125,137.2899932861328,137.2899932861328,2812000
2021-03-31,139.50999450683594,139.77999877929688,137.5,137.89999389648438,137.89999389648438,1902000
2021-04-01,139.7100067138672,141.7100067138672,138.9499969482422,140.74000549316406,140.74000549316406,1894700
2021-04-05,142.0,144.02000427246094,141.47999572753906,142.00999450683594,142.00999450683594,1203200
2021-04-06,142.61000061035156,145.42999267578125,142.10000610351562,144.27999877929688,144.27999877929688,1593200
2021-04-07,143.5500030517578,144.77000427246094,140.08999633789062,140.7100067138672,140.7100067138672,1189700
2021-04-08,139.97999572753906,141.22000122070312,138.08999633789062,140.14999389648438,140.14999389648438,1321000
2021-04-09,140.44000244140625,142.50999450683594,139.9600067138672,142.42999267578125,142.42999267578125,929200
2021-04-12,142.9199981689453,143.60000610351562,141.61000061035156,143.14999389648438,143.14999389648438,895100
2021-04-13,143.60000610351562,144.13999938964844,139.63999938964844,141.1999969482422,141.1999969482422,1249500
2021-04-14,141.82000732421875,145.0399932861328,141.3000030517578,142.25,142.25,1044900
2021-04-15,142.47999572753906,142.82000732421875,139.67999267578125,141.83999633789062,141.83999633789062,1272600
2021-04-16,143.8699951171875,145.25,140.8800048828125,141.0500030517578,141.0500030517578,1572500
2021-04-19,141.0,141.1699981689453,139.27999877929688,140.32000732421875,140.32000732421875,1346500
2021-04-20,140.0,140.16000366210938,133.6699981689453,135.0399932861328,135.0399932861328,1628200
2021-04-21,134.75999450683594,139.47999572753906,133.5500030517578,139.17999267578125,139.17999267578125,1073600
2021-04-22,139.8000030517578,140.6300048828125,137.49000549316406,138.92999267578125,138.92999267578125,984700
2021-04-23,140.7100067138672,145.77000427246094,139.19000244140625,144.88999938964844,144.88999938964844,1597100
2021-04-26,145.75,147.0,144.42999267578125,145.1999969482422,145.1999969482422,941500
2021-04-27,145.77999877929688,147.86000061035156,145.02000427246094,146.7100067138672,146.7100067138672,1019800
2021-04-28,145.77999877929688,147.5,145.11000061035156,146.9199981689453,146.9199981689453,1030300
2021-04-29,147.4499969482422,148.0800018310547,143.3000030517578,144.5399932861328,144.5399932861328,1351200
2021-04-30,143.5500030517578,146.2899932861328,142.69000244140625,143.88999938964844,143.88999938964844,1692300
2021-05-03,145.0500030517578,145.94000244140625,143.05999755859375,143.44000244140625,143.44000244140625,1612900
2021-05-04,141.3300018310547,142.38999938964844,138.14999389648438,139.74000549316406,139.74000549316406,2103400
2021-05-05,141.64999389648438,143.8800048828125,140.13999938964844,142.9199981689453,142.9199981689453,1356800
2021-05-06,140.5,143.9199981689453,137.08999633789062,141.4600067138672,141.4600067138672,1676200
2021-05-07,142.11000061035156,148.88999938964844,141.82000732421875,148.77000427246094,148.77000427246094,1451300
2021-05-10,147.94000244140625,148.19000244140625,143.77999877929688,143.77999877929688,143.77999877929688,1308400
2021-05-11,140.66000366210938,141.94000244140625,137.57000732421875,140.6300048828125,140.6300048828125,1832700
2021-05-12,139.42999267578125,141.39999389648438,133.4499969482422,134.3699951171875,134.3699951171875,1362500
2021-05-13,135.49000549316406,138.99000549316406,134.17999267578125,136.92999267578125,136.92999267578125,1418700
2021-05-14,138.39999389648438,139.8800048828125,136.32000732421875,139.17999267578125,139.17999267578125,753300
2021-05-17,138.19000244140625,139.66000366210938,136.77000427246094,139.0399932861328,139.0399932861328,844800
2021-05-18,140.0,140.82000732421875,137.16000366210938,137.3300018310547,137.3300018310547,1057400
2021-05-19,135.0,137.41000366210938,134.07000732421875,136.9199981689453,136.9199981689453,1169300
2021-05-20,138.16000366210938,138.66000366210938,136.3300018310547,137.30999755859375,137.30999755859375,1066200
2021-05-21,138.55999755859375,141.27999877929688,138.16000366210938,140.4600067138672,140.4600067138672,1350900
2021-05-24,141.60000610351562,142.52999877929688,140.08999633789062,141.4600067138672,141.4600067138672,786300
2021-05-25,141.7899932861328,143.7899932861328,141.17999267578125,141.86000061035156,141.86000061035156,858300
2021-05-26,141.8699951171875,143.85000610351562,141.52000427246094,143.3800048828125,143.3800048828125,868300
2021-05-27,145.67999267578125,151.9499969482422,144.75,150.88999938964844,150.88999938964844,2409300
2021-05-28,150.52000427246094,151.55999755859375,148.22999572753906,150.4199981689453,150.4199981689453,1279300
2021-06-01,152.22000122070312,155.75999450683594,151.2100067138672,154.91000366210938,154.91000366210938,1375700
2021-06-02,155.0,155.35000610351562,152.11000061035156,155.0,155.0,2014500
2021-06-03,154.6199951171875,158.30999755859375,153.60000610351562,155.99000549316406,155.99000549316406,1856500
2021-06-04,157.0,159.88999938964844,156.6999969482422,159.75,159.75,1614200
2021-06-07,160.0,160.0,156.02999877929688,157.25,157.25,1093200
2021-06-08,157.25,159.6199951171875,155.8800048828125,159.27000427246094,159.27000427246094,912300
2021-06-09,159.0,159.30999755859375,157.60000610351562,158.3300018310547,158.3300018310547,1327800
2021-06-10,159.61000061035156,159.75,155.07000732421875,155.5399932861328,155.5399932861328,1170900
2021-06-11,156.13999938964844,157.24000549316406,155.32000732421875,156.75999450683594,156.75999450683594,889100
2021-06-14,156.4600067138672,157.5800018310547,155.0,157.47000122070312,157.47000122070312,940400
2021-06-15,157.3000030517578,157.55999755859375,156.39999389648438,157.0,157.0,1200600
2021-06-16,156.5,157.47000122070312,153.72000122070312,154.3699951171875,154.3699951171875,1839800
2021-06-17,154.0,155.7100067138672,149.5500030517578,151.36000061035156,151.36000061035156,1989400
2021-06-18,148.72999572753906,149.8300018310547,146.6300048828125,147.27000427246094,147.27000427246094,1869600
2021-06-21,149.0,151.5,148.02999877929688,150.44000244140625,150.44000244140625,1662000
2021-06-22,150.9199981689453,152.0,150.13999938964844,151.63999938964844,151.63999938964844,1252400
2021-06-23,151.74000549316406,153.72000122070312,151.33999633789062,152.75,152.75,724400
2021-06-24,155.61000061035156,156.88999938964844,154.50999450683594,155.1300048828125,155.1300048828125,1071500
2021-06-25,155.0,156.0,154.41000366210938,155.77000427246094,155.77000427246094,2789500
2021-06-28,155.17999267578125,155.6300048828125,152.41000366210938,154.6999969482422,154.6999969482422,1439100
2021-06-29,155.25,158.75,154.77000427246094,158.3000030517578,158.3000030517578,1326100
2021-06-30,157.55999755859375,158.5500030517578,156.7899932861328,157.3300018310547,157.3300018310547,1172900
2021-07-01,158.47999572753906,159.16000366210938,157.22999572753906,158.72999572753906,158.72999572753906,998500
2021-07-02,158.80999755859375,160.52999877929688,157.88999938964844,159.8699951171875,159.8699951171875,1236000
2021-07-06,160.0,160.0800018310547,155.86000061035156,157.60000610351562,157.60000610351562,1152200
2021-07-07,157.25,157.3300018310547,151.1300048828125,154.0,154.0,1765000
2021-07-08,150.49000549316406,151.83999633789062,147.8699951171875,151.27999877929688,151.27999877929688,1617400
2021-07-09,153.32000732421875,156.67999267578125,152.85000610351562,155.61000061035156,155.61000061035156,1044300
2021-07-12,155.19000244140625,159.6199951171875,154.47000122070312,158.52000427246094,158.52000427246094,1077600
2021-07-13,158.16000366210938,158.50999450683594,156.47999572753906,157.52999877929688,157.52999877929688,1073100
2021-07-14,158.47999572753906,159.22999572753906,154.4499969482422,155.80999755859375,155.80999755859375,787900
2021-07-15,154.47999572753906,155.4600067138672,152.22999572753906,153.58999633789062,153.58999633789062,722300
2021-07-16,154.77000427246094,154.7899932861328,149.5399932861328,149.75,149.75,860100
2021-07-19,144.5800018310547,148.13999938964844,143.4600067138672,147.1699981689453,147.1699981689453,1560100
2021-07-20,148.14999389648438,153.8300018310547,146.83999633789062,153.14999389648438,153.14999389648438,1060600
2021-07-21,154.66000366210938,156.72000122070312,154.14999389648438,156.0500030517578,156.0500030517578,905300
2021-07-22,155.63999938964844,155.82000732421875,153.2899932861328,154.49000549316406,154.49000549316406,651400
2021-07-23,156.41000366210938,158.1300048828125,155.6699981689453,157.38999938964844,157.38999938964844,680600
2021-07-26,157.6199951171875,159.80999755859375,156.5500030517578,159.75,159.75,812200
2021-07-27,157.67999267578125,159.1300048828125,156.0800018310547,158.89999389648438,158.89999389648438,900200
2021-07-28,159.14999389648438,163.5800018310547,159.00999450683594,162.32000732421875,162.32000732421875,1319400
2021-07-29,164.33999633789062,167.9199981689453,163.9600067138672,167.64999389648438,167.64999389648438,1309400
2021-07-30,165.60000610351562,168.67999267578125,165.08999633789062,166.85000610351562,166.85000610351562,1304000
2021-08-02,168.2899932861328,169.94000244140625,166.97999572753906,167.66000366210938,167.66000366210938,1360300
2021-08-03,168.41000366210938,169.3300018310547,165.52000427246094,169.13999938964844,169.13999938964844,781100
2021-08-04,168.02000427246094,168.64999389648438,165.6199951171875,165.72000122070312,165.72000122070312,1609600
2021-08-05,157.33999633789062,161.75,155.32000732421875,159.64999389648438,159.64999389648438,2125000
2021-08-06,161.8300018310547,164.1300048828125,158.99000549316406,163.14999389648438,163.14999389648438,1053200
2021-08-09,161.8800048828125,166.82000732421875,161.8800048828125,165.30999755859375,165.30999755859375,973600
2021-08-10,166.3300018310547,170.47000122070312,166.3300018310547,169.75999450683594,169.75999450683594,1284700
2021-08-11,169.14999389648438,170.0,165.77000427246094,168.13999938964844,168.13999938964844,1039500
2021-08-12,168.4499969482422,168.83999633789062,165.0500030517578,166.52000427246094,166.52000427246094,885400
2021-08-13,167.02000427246094,167.25,164.4600067138672,164.92999267578125,164.92999267578125,710000
2021-08-16,163.07000732421875,164.41000366210938,161.6699981689453,164.24000549316406,164.24000549316406,915400
2021-08-17,161.67999267578125,162.1999969482422,155.75999450683594,158.25,158.25,1018800
2021-08-18,157.66000366210938,158.82000732421875,156.42999267578125,156.5800018310547,156.5800018310547,908900
2021-08-19,154.33999633789062,154.3699951171875,150.1699981689453,152.9199981689453,152.9199981689453,1435100
2021-08-20,152.72000122070312,154.94000244140625,151.5,154.64999389648438,154.64999389648438,1114300
2021-08-23,155.80999755859375,156.77000427246094,154.9199981689453,155.1999969482422,155.1999969482422,1248000
2021-08-24,155.99000549316406,158.02999877929688,155.99000549316406,157.63999938964844,157.63999938964844,1253400
2021-08-25,158.72999572753906,158.72999572753906,156.82000732421875,157.4199981689453,157.4199981689453,1276400
2021-08-26,157.0399932861328,157.5,153.9600067138672,154.2100067138672,154.2100067138672,798200
2021-08-27,155.0,157.22999572753906,155.0,156.41000366210938,156.41000366210938,1454800
2021-08-30,156.8300018310547,157.1699981689453,153.0399932861328,153.11000061035156,153.11000061035156,1202600
2021-08-31,153.72999572753906,154.02000427246094,151.75,152.19000244140625,152.19000244140625,1977700
2021-09-01,151.75999450683594,152.52999877929688,149.2100067138672,151.39999389648438,151.39999389648438,1277600
2021-09-02,152.6300048828125,152.63999938964844,150.8699951171875,151.07000732421875,151.07000732421875,935000
2021-09-03,150.75999450683594,150.75999450683594,148.80999755859375,149.92999267578125,149.92999267578125,1260300
2021-09-07,149.35000610351562,151.13999938964844,149.2899932861328,150.61000061035156,150.61000061035156,1671000
2021-09-08,149.55999755859375,149.9600067138672,145.1699981689453,148.0399932861328,148.0399932861328,1697600
2021-09-09,147.67999267578125,149.2100067138672,146.7899932861328,148.92999267578125,148.92999267578125,991400
2021-09-10,150.55999755859375,151.67999267578125,146.38999938964844,146.44000244140625,146.44000244140625,1175800
2021-09-13,148.3000030517578,148.9600067138672,146.1999969482422,148.25,148.25,1783800
2021-09-14,149.47000122070312,150.97000122070312,148.94000244140625,149.8300018310547,149.8300018310547,1269400
2021-09-15,150.33999633789062,154.97000122070312,149.6699981689453,154.27000427246094,154.27000427246094,2428800
2021-09-16,152.8000030517578,153.3000030517578,147.49000549316406,149.17999267578125,149.17999267578125,1436200
2021-09-17,147.57000732421875,148.6999969482422,144.97999572753906,146.42999267578125,146.42999267578125,1995000
2021-09-20,141.4600067138672,143.88999938964844,140.60000610351562,143.47999572753906,143.47999572753906,1463000
2021-09-21,144.91000366210938,145.77999877929688,141.05999755859375,142.3000030517578,142.3000030517578,1183900
2021-09-22,144.22000122070312,146.42999267578125,143.72000122070312,145.1699981689453,145.1699981689453,1395600
2021-09-23,147.66000366210938,153.5399932861328,147.47999572753906,152.75999450683594,152.75999450683594,2000100
2021-09-24,152.0,153.25,150.8000030517578,151.02999877929688,151.02999877929688,823400
2021-09-27,150.25999450683594,154.82000732421875,149.52999877929688,154.1999969482422,154.1999969482422,1114300
2021-09-28,155.0,156.3000030517578,151.9199981689453,154.2100067138672,154.2100067138672,1599300
2021-09-29,154.24000549316406,155.1199951171875,150.14999389648438,150.63999938964844,150.63999938964844,1159900
2021-09-30,151.3699951171875,152.47000122070312,148.85000610351562,148.97000122070312,148.97000122070312,1735800
2021-10-01,150.3800048828125,152.89999389648438,147.97000122070312,152.6999969482422,152.6999969482422,1388600
2021-10-04,153.33999633789062,157.91000366210938,152.9600067138672,157.66000366210938,157.66000366210938,2945500
2021-10-05,157.02999877929688,159.44000244140625,155.7899932861328,158.10000610351562,158.10000610351562,1977200
2021-10-06,154.99000549316406,157.7899932861328,152.1699981689453,157.6999969482422,157.6999969482422,1339500
2021-10-07,160.0500030517578,165.6199951171875,158.52999877929688,164.8000030517578,164.8000030517578,1433100
2021-10-08,165.0,166.91000366210938,163.22000122070312,165.1199951171875,165.1199951171875,1471800
2021-10-11,165.0,166.89999389648438,160.0800018310547,160.14999389648438,160.14999389648438,2535500
2021-10-12,161.27999877929688,164.52000427246094,160.00999450683594,163.02000427246094,163.02000427246094,1391100
2021-10-13,163.0,165.0800018310547,160.9499969482422,164.8800048828125,164.8800048828125,1590900
2021-10-14,166.1199951171875,168.02999877929688,165.0800018310547,167.32000732421875,167.32000732421875,1078400
2021-10-15,169.30999755859375,169.99000549316406,167.99000549316406,168.74000549316406,168.74000549316406,1201400
2021-10-18,166.97999572753906,169.02999877929688,166.3800048828125,167.8000030517578,167.8000030517578,1224700
2021-10-19,168.94000244140625,169.5500030517578,166.13999938964844,166.5800018310547,166.5800018310547,962200
2021-10-20,164.5500030517578,169.0,164.4600067138672,168.97999572753906,168.97999572753906,1270000
2021-10-21,169.22000122070312,170.52000427246094,168.3699951171875,169.50999450683594,169.50999450683594,1187000
2021-10-22,170.0,170.22000122070312,167.1999969482422,168.3800048828125,168.3800048828125,1024300
2021-10-25,169.47999572753906,170.63999938964844,168.0,170.2899932861328,170.2899932861328,1176100
2021-10-26,171.17999267578125,171.57000732421875,168.1300048828125,169.17999267578125,169.17999267578125,963700
2021-10-27,168.1199951171875,172.0,167.85000610351562,169.22000122070312,169.22000122070312,949300
2021-10-28,170.3800048828125,172.63999938964844,169.6999969482422,172.07000732421875,172.07000732421875,968800
2021-10-29,171.55999755859375,173.2100067138672,171.3000030517578,172.88999938964844,172.88999938964844,972900
2021-11-01,174.27000427246094,175.77999877929688,173.24000549316406,175.72999572753906,175.72999572753906,1666700
2021-11-02,174.50999450683594,175.0,172.2899932861328,174.61000061035156,174.61000061035156,1757600
2021-11-03,174.32000732421875,180.2899932861328,173.38999938964844,178.1199951171875,178.1199951171875,1590100
2021-11-04,179.5,180.80999755859375,176.75,177.4600067138672,177.4600067138672,1726700
2021-11-05,179.66000366210938,179.66000366210938,174.0399932861328,175.02999877929688,175.02999877929688,1557200
2021-11-08,171.5800018310547,174.05999755859375,171.5,173.22999572753906,173.22999572753906,2083100
2021-11-09,174.2899932861328,175.38999938964844,171.1999969482422,172.47000122070312,172.47000122070312,1950100
2021-11-10,170.9600067138672,173.6199951171875,169.6199951171875,171.4199981689453,171.4199981689453,1973700
2021-11-11,172.7100067138672,172.86000061035156,167.55999755859375,169.00999450683594,169.00999450683594,1724400
2021-11-12,169.8000030517578,171.6199951171875,168.5399932861328,170.5,170.5,2716300
2021-11-15,172.1199951171875,174.05999755859375,170.1300048828125,172.1300048828125,172.1300048828125,1777800
2021-11-16,173.27000427246094,175.57000732421875,172.35000610351562,174.6300048828125,174.6300048828125,1524500
2021-11-17,175.5399932861328,177.07000732421875,174.77999877929688,176.50999450683594,176.50999450683594,1369100
2021-11-18,177.3300018310547,179.39999389648438,174.6199951171875,176.25999450683594,176.25999450683594,1206000
2021-11-19,176.6699981689453,177.6699981689453,175.13999938964844,176.05999755859375,176.05999755859375,1153100
2021-11-22,176.27000427246094,177.52999877929688,174.0,175.5,175.5,1000900
2021-11-23,174.63999938964844,176.0,170.14999389648438,170.3000030517578,170.3000030517578,1941400
2021-11-24,168.5,170.13999938964844,166.13999938964844,169.55999755859375,169.55999755859375,1034300
2021-11-26,165.57000732421875,166.52000427246094,161.1699981689453,163.41000366210938,163.41000366210938,821900
2021-11-29,167.24000549316406,168.13999938964844,162.77000427246094,165.49000549316406,165.49000549316406,1520000
2021-11-30,165.52000427246094,165.52000427246094,159.64999389648438,160.35000610351562,160.35000610351562,2035500
2021-12-01,164.91000366210938,167.91000366210938,159.8300018310547,160.0,160.0,1680900
2021-12-02,162.55999755859375,166.44000244140625,161.16000366210938,165.77000427246094,165.77000427246094,1641600
2021-12-03,166.4499969482422,166.67999267578125,160.6699981689453,162.35000610351562,162.35000610351562,1335900