Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,180.80999755859375,184.1699981689453,179.91000366210938,181.02000427246094,178.7122039794922,2263600
2020-07-27,179.89999389648438,180.08999633789062,175.38999938964844,175.5,173.2625732421875,1886200
2020-07-28,175.24000549316406,177.8699951171875,174.19000244140625,175.75,173.50938415527344,1816400
2020-07-29,177.1199951171875,183.33999633789062,176.61000061035156,181.8000030517578,179.4822540283203,2132200
2020-07-30,179.2100067138672,181.22000122070312,177.0,178.47000122070312,176.1947021484375,1730200
2020-07-31,177.0399932861328,177.1300048828125,171.00999450683594,172.69000244140625,170.48838806152344,2452600
2020-08-03,173.88999938964844,174.0,170.83999633789062,173.0,170.79443359375,2063400
2020-08-04,172.49000549316406,175.7899932861328,171.77000427246094,173.5,171.28807067871094,1860200
2020-08-05,175.42999267578125,176.8000030517578,173.27000427246094,174.8699951171875,172.64060974121094,2416100
2020-08-06,173.2100067138672,175.6199951171875,171.4199981689453,173.07000732421875,170.86355590820312,1775800
2020-08-07,173.1999969482422,178.30999755859375,172.97999572753906,178.19000244140625,175.91827392578125,1801000
2020-08-10,177.13999938964844,183.22999572753906,177.13999938964844,183.0,180.66696166992188,2048300
2020-08-11,185.0,187.1999969482422,182.02000427246094,182.3800048828125,180.05487060546875,1928100
2020-08-12,185.13999938964844,186.77000427246094,181.75,184.32000732421875,181.9701385498047,2154200
2020-08-13,182.44000244140625,182.66000366210938,179.7100067138672,180.8800048828125,178.57398986816406,1210700
2020-08-14,179.66000366210938,184.66000366210938,178.74000549316406,183.39999389648438,181.06185913085938,1211900
2020-08-17,183.3000030517578,183.9199981689453,181.60000610351562,182.19000244140625,179.86729431152344,1522500
2020-08-18,182.0,183.52000427246094,180.75999450683594,181.92999267578125,179.610595703125,1145100
2020-08-19,182.41000366210938,183.5,181.02999877929688,181.25,178.93927001953125,1688200
2020-08-20,180.0500030517578,180.52000427246094,177.4499969482422,178.00999450683594,175.74057006835938,1247700
2020-08-21,178.57000732421875,180.5,177.33999633789062,178.3000030517578,176.02688598632812,1385800
2020-08-24,179.42999267578125,179.74000549316406,175.61000061035156,177.67999267578125,175.41477966308594,1454100
2020-08-25,178.4600067138672,178.4600067138672,176.00999450683594,177.41000366210938,175.14822387695312,1337700
2020-08-26,177.02999877929688,177.02999877929688,172.16000366210938,174.10000610351562,171.88043212890625,1938600
2020-08-27,175.13999938964844,178.35000610351562,174.2899932861328,177.0800018310547,174.82244873046875,1648000
2020-08-28,177.41000366210938,181.44000244140625,175.9600067138672,181.14999389648438,178.8405303955078,1511300
2020-08-31,179.33999633789062,182.74000549316406,177.27999877929688,177.3699951171875,175.10873413085938,3040200
2020-09-01,176.0,177.3000030517578,174.5,176.14999389648438,173.90428161621094,1878800
2020-09-02,177.1300048828125,182.08999633789062,176.10000610351562,181.33999633789062,179.02810668945312,1692900
2020-09-03,182.60000610351562,185.25,176.80999755859375,178.42999267578125,176.15521240234375,1654800
2020-09-04,179.4499969482422,179.9499969482422,175.30999755859375,178.61000061035156,176.3329315185547,1813700
2020-09-08,178.0,178.0,172.9600067138672,173.97999572753906,171.76194763183594,1511600
2020-09-09,174.91000366210938,176.22999572753906,172.10000610351562,174.02999877929688,171.81130981445312,1667000
2020-09-10,174.4199981689453,175.8000030517578,169.69000244140625,169.74000549316406,167.5760040283203,1346300
2020-09-11,170.6699981689453,170.8699951171875,167.7100067138672,169.36000061035156,167.2008514404297,1499900
2020-09-14,170.3300018310547,173.49000549316406,169.27999877929688,171.85000610351562,169.65911865234375,1564800
2020-09-15,173.36000061035156,173.9600067138672,165.97999572753906,166.5,164.37730407714844,2857900
2020-09-16,168.60000610351562,171.66000366210938,167.02999877929688,168.58999633789062,166.440673828125,5268400
2020-09-17,167.3300018310547,170.16000366210938,166.83999633789062,169.0,166.84544372558594,3159800
2020-09-18,167.8699951171875,169.4600067138672,166.6699981689453,167.9199981689453,165.7792205810547,3016700
2020-09-21,165.0,166.22000122070312,160.02000427246094,164.9600067138672,162.85694885253906,2527200
2020-09-22,164.64999389648438,166.60000610351562,161.55999755859375,161.74000549316406,159.67799377441406,2318500
2020-09-23,162.39999389648438,164.11000061035156,160.30999755859375,160.5,158.4538116455078,2879300
2020-09-24,160.0,163.00999450683594,158.83999633789062,160.8800048828125,158.82896423339844,1797300
2020-09-25,159.0500030517578,162.7100067138672,159.0,162.4499969482422,160.3789520263672,1853500
2020-09-28,164.91000366210938,166.7100067138672,163.88999938964844,164.2899932861328,162.19546508789062,1161800
2020-09-29,164.75,165.4600067138672,162.4199981689453,164.30999755859375,162.21522521972656,1460700
2020-09-30,164.0800018310547,170.80999755859375,163.66000366210938,169.41000366210938,167.25021362304688,2328100
2020-10-01,169.35000610351562,169.8699951171875,166.07000732421875,167.3800048828125,165.24609375,1341800
2020-10-02,164.4600067138672,170.14999389648438,164.0399932861328,167.22999572753906,165.09800720214844,1782100
2020-10-05,169.1999969482422,173.3300018310547,168.7100067138672,172.22000122070312,170.02438354492188,1891000
2020-10-06,173.2899932861328,175.60000610351562,170.75999450683594,170.8800048828125,168.70147705078125,1478200
2020-10-07,172.3000030517578,177.0399932861328,172.3000030517578,176.3000030517578,174.05238342285156,1587600
2020-10-08,176.39999389648438,178.14999389648438,175.1300048828125,177.8699951171875,175.60235595703125,1144400
2020-10-09,178.5,178.63999938964844,175.77999877929688,176.39999389648438,174.15110778808594,1158900
2020-10-12,176.1300048828125,179.00999450683594,175.49000549316406,177.4600067138672,175.1975860595703,1186700
2020-10-13,175.7100067138672,177.89999389648438,173.6999969482422,174.5800018310547,172.35430908203125,1094900
2020-10-14,174.69000244140625,176.8300018310547,173.1300048828125,174.49000549316406,172.2654571533203,1403700
2020-10-15,172.16000366210938,177.35000610351562,172.0,176.82000732421875,174.56576538085938,1350000
2020-10-16,176.6999969482422,179.38999938964844,175.6199951171875,177.89999389648438,175.63197326660156,1485800
2020-10-19,177.91000366210938,178.22999572753906,170.66000366210938,171.66000366210938,169.47154235839844,1939200
2020-10-20,172.63999938964844,173.60000610351562,170.8699951171875,171.08999633789062,168.90879821777344,2013600
2020-10-21,170.91000366210938,176.13999938964844,169.25,174.55999755859375,172.33456420898438,1902700
2020-10-22,174.97999572753906,179.9499969482422,174.75,179.3300018310547,177.0437469482422,1418600
2020-10-23,180.4199981689453,184.6999969482422,180.0,184.49000549316406,182.13796997070312,1716100
2020-10-26,182.75999450683594,184.11000061035156,179.92999267578125,181.8800048828125,179.56124877929688,1852700
2020-10-27,180.1199951171875,182.49000549316406,177.2899932861328,178.2899932861328,176.01698303222656,2008200
2020-10-28,174.2899932861328,176.39999389648438,168.0500030517578,168.3300018310547,166.18399047851562,2154400
2020-10-29,167.5500030517578,167.5800018310547,160.3699951171875,163.39999389648438,161.31683349609375,2375100
2020-10-30,163.4600067138672,167.50999450683594,163.22000122070312,166.97000122070312,164.84132385253906,2014500
2020-11-02,169.88999938964844,175.25,167.61000061035156,174.83999633789062,172.61097717285156,1930800
2020-11-03,177.4600067138672,185.22999572753906,177.27000427246094,183.8800048828125,181.53573608398438,2236400
2020-11-04,195.30999755859375,212.5800018310547,194.97000122070312,210.6199951171875,207.93482971191406,7051800
2020-11-05,208.5,217.75,207.9499969482422,214.16000366210938,211.42971801757812,4441300
2020-11-06,212.58999633789062,212.82000732421875,200.69000244140625,201.47000122070312,198.9014892578125,3648400
2020-11-09,215.16000366210938,217.2100067138672,206.0,211.1999969482422,208.5074462890625,2686300
2020-11-10,212.66000366210938,221.5,210.25,220.1999969482422,217.3927001953125,2840500
2020-11-11,220.3000030517578,224.9600067138672,220.0,221.11000061035156,218.29110717773438,2060100
2020-11-12,219.5,222.47999572753906,217.5800018310547,220.14999389648438,217.34332275390625,1514100
2020-11-13,220.0,221.6300048828125,218.22000122070312,219.69000244140625,216.8892059326172,1480200
2020-11-16,223.11000061035156,223.64999389648438,217.50999450683594,218.3000030517578,215.5169219970703,1740400
2020-11-17,215.8300018310547,217.0,208.14999389648438,214.80999755859375,212.0714111328125,2761800
2020-11-18,215.97999572753906,216.02999877929688,210.67999267578125,210.92999267578125,208.24087524414062,1665700
2020-11-19,208.63999938964844,210.0800018310547,203.36000061035156,204.74000549316406,202.12979125976562,2051100
2020-11-20,203.2899932861328,206.3300018310547,201.89999389648438,204.82000732421875,202.20880126953125,1453400
2020-11-23,206.5399932861328,209.5,205.42999267578125,206.94000244140625,204.3017578125,1675500
2020-11-24,208.19000244140625,214.25999450683594,206.75,210.02000427246094,207.3424835205078,1592500
2020-11-25,209.92999267578125,210.1999969482422,205.10000610351562,207.00999450683594,204.370849609375,1615600
2020-11-27,207.27999877929688,213.08999633789062,206.64999389648438,212.5,209.79086303710938,780900
2020-11-30,210.17999267578125,212.00999450683594,207.75,209.13999938964844,206.47369384765625,3792800
2020-12-01,213.52999877929688,214.8800048828125,207.39999389648438,207.50999450683594,204.86447143554688,1797800
2020-12-02,207.50999450683594,213.42999267578125,207.02000427246094,212.00999450683594,209.30711364746094,1368300
2020-12-03,211.0,215.22000122070312,211.0,213.38999938964844,210.66954040527344,1394800
2020-12-04,213.39999389648438,219.9499969482422,213.39999389648438,217.64999389648438,214.8751983642578,1629500
2020-12-07,216.27000427246094,219.02999877929688,213.5,218.58999633789062,215.80322265625,1533400
2020-12-08,216.4600067138672,219.7899932861328,215.85000610351562,218.6699981689453,215.88218688964844,1369600
2020-12-09,218.8000030517578,220.3800048828125,215.5,217.0,214.23350524902344,1375700
2020-12-10,214.6199951171875,217.52000427246094,211.27999877929688,212.64999389648438,209.93893432617188,1500500
2020-12-11,211.6999969482422,212.58999633789062,208.27000427246094,209.35000610351562,206.6810302734375,1334100
2020-12-14,211.75999450683594,211.75999450683594,202.61000061035156,203.14999389648438,200.56005859375,2027600
2020-12-15,206.2899932861328,206.8300018310547,202.25999450683594,205.50999450683594,202.88998413085938,1581000
2020-12-16,204.9199981689453,205.17999267578125,201.6999969482422,202.39999389648438,199.8196258544922,1583600
2020-12-17,203.30999755859375,205.3699951171875,201.1699981689453,202.6300048828125,200.0467071533203,2823800
2020-12-18,201.69000244140625,202.6999969482422,194.44000244140625,197.0800018310547,194.5674591064453,6149100
2020-12-21,193.08999633789062,198.02000427246094,191.52999877929688,197.3800048828125,194.86363220214844,1339200
2020-12-22,196.0399932861328,197.0,193.89999389648438,194.97000122070312,192.48435974121094,1402900
2020-12-23,196.5800018310547,200.5399932861328,196.5,198.97999572753906,196.44322204589844,1825200
2020-12-24,199.50999450683594,199.55999755859375,197.25999450683594,198.8300018310547,196.29513549804688,497600
2020-12-28,200.32000732421875,204.25,199.75,202.16000366210938,199.58270263671875,1259100
2020-12-29,203.92999267578125,206.27999877929688,203.63999938964844,204.0500030517578,201.44859313964844,1168700
2020-12-30,203.91000366210938,205.57000732421875,203.5500030517578,204.0500030517578,201.44859313964844,1194800
2020-12-31,204.0500030517578,208.61000061035156,203.4199981689453,208.17999267578125,205.52593994140625,1233400
2021-01-04,209.13999938964844,210.0,200.5399932861328,205.72000122070312,203.09730529785156,2614200
2021-01-05,205.52999877929688,207.39999389648438,203.07000732421875,203.42999267578125,200.83648681640625,1768400
2021-01-06,194.3300018310547,210.3000030517578,190.8800048828125,209.42999267578125,206.75999450683594,3488700
2021-01-07,213.0,220.50999450683594,210.25,220.5,217.68887329101562,2812200
2021-01-08,220.0,223.11000061035156,219.0399932861328,220.8000030517578,217.9850616455078,2346000
2021-01-11,219.25999450683594,222.8300018310547,218.33999633789062,219.9199981689453,217.11627197265625,1154500
2021-01-12,219.5800018310547,227.25,218.9199981689453,225.22000122070312,222.3487091064453,2124400
2021-01-13,225.8000030517578,226.77999877929688,223.3699951171875,223.80999755859375,220.9566650390625,1417600
2021-01-14,224.5399932861328,225.77000427246094,220.07000732421875,220.77999877929688,217.96530151367188,1175700
2021-01-15,220.05999755859375,220.05999755859375,216.42999267578125,218.89999389648438,216.10926818847656,1462500
2021-01-19,222.14999389648438,223.94000244140625,218.9199981689453,220.8000030517578,217.9850616455078,1759100
2021-01-20,221.2899932861328,229.1199951171875,219.02999877929688,228.4199981689453,225.50790405273438,2021900
2021-01-21,229.11000061035156,230.89999389648438,226.0800018310547,226.19000244140625,223.30633544921875,2095000
2021-01-22,225.52000427246094,227.4199981689453,223.22999572753906,223.4199981689453,220.5716552734375,1422900
2021-01-25,221.97000122070312,222.22999572753906,217.16000366210938,220.08999633789062,217.2841033935547,1858100
2021-01-26,220.11000061035156,221.5500030517578,215.16000366210938,215.75999450683594,213.00929260253906,1436900
2021-01-27,212.33999633789062,215.64999389648438,209.5500030517578,212.55999755859375,209.85009765625,2235400
2021-01-28,215.1699981689453,222.77999877929688,213.41000366210938,218.7899932861328,216.0006561279297,1542000
2021-01-29,218.3000030517578,220.58999633789062,213.91000366210938,217.0500030517578,214.28286743164062,1308700
2021-02-01,218.11000061035156,219.0500030517578,213.4499969482422,216.8000030517578,214.0360565185547,1410500
2021-02-02,219.9199981689453,222.75,217.69000244140625,217.80999755859375,215.0331573486328,1230800
2021-02-03,217.72999572753906,221.5399932861328,216.2899932861328,219.42999267578125,216.63250732421875,1532300
2021-02-04,210.0,216.3000030517578,204.75,205.3800048828125,202.7616424560547,3797300
2021-02-05,207.49000549316406,209.07000732421875,203.35000610351562,203.42999267578125,200.83648681640625,2822300
2021-02-08,204.05999755859375,207.1300048828125,203.10000610351562,206.0500030517578,203.423095703125,1898400
2021-02-09,207.10000610351562,211.9199981689453,206.58999633789062,210.99000549316406,208.3001251220703,2050400
2021-02-10,212.32000732421875,215.63999938964844,210.9499969482422,211.1699981689453,208.47781372070312,1556600
2021-02-11,212.39999389648438,213.0,207.7899932861328,208.4600067138672,205.80238342285156,1587200
2021-02-12,209.11000061035156,211.0500030517578,205.8699951171875,206.92999267578125,204.2918701171875,1696000
2021-02-16,206.83999633789062,207.50999450683594,202.9499969482422,203.27000427246094,200.67855834960938,2514400
2021-02-17,203.0800018310547,208.9199981689453,202.44000244140625,208.02000427246094,205.3679962158203,1957400
2021-02-18,207.99000549316406,209.2899932861328,205.50999450683594,205.64999389648438,203.02818298339844,1449100
2021-02-19,205.64999389648438,206.22000122070312,202.50999450683594,204.25999450683594,201.65589904785156,1699900
2021-02-22,202.94000244140625,209.88999938964844,201.6300048828125,209.14999389648438,206.4835662841797,1494100
2021-02-23,210.89999389648438,215.4499969482422,209.69000244140625,212.6699981689453,209.9586944580078,2443000
2021-02-24,211.63999938964844,215.9600067138672,211.63999938964844,214.94000244140625,212.19976806640625,1342800
2021-02-25,214.3800048828125,216.64999389648438,208.22999572753906,209.33999633789062,206.671142578125,1590600
2021-02-26,210.00999450683594,212.49000549316406,208.1199951171875,209.89999389648438,207.2239990234375,2724500
2021-03-01,212.3699951171875,216.1300048828125,211.0399932861328,214.9499969482422,212.20962524414062,1833700
2021-03-02,216.52000427246094,220.47000122070312,215.1199951171875,219.50999450683594,216.7115020751953,2242400
2021-03-03,218.72000122070312,222.2899932861328,217.39999389648438,220.6300048828125,217.81723022460938,1428400
2021-03-04,221.0,227.99000549316406,220.50999450683594,224.5800018310547,221.71685791015625,2769200
2021-03-05,226.35000610351562,232.4499969482422,224.52999877929688,230.6199951171875,227.6798553466797,2355000
2021-03-08,231.4600067138672,237.49000549316406,231.1999969482422,235.86000061035156,232.85304260253906,2316600
2021-03-09,234.25999450683594,242.16000366210938,232.86000061035156,236.61000061035156,234.58810424804688,2325800
2021-03-10,238.5800018310547,240.83999633789062,235.6199951171875,238.22000122070312,236.18434143066406,2282700
2021-03-11,237.17999267578125,240.75,236.97000122070312,239.11000061035156,237.0667266845703,1638600
2021-03-12,240.39999389648438,243.89999389648438,239.19000244140625,243.4600067138672,241.3795623779297,1259600
2021-03-15,243.3699951171875,247.6300048828125,243.08999633789062,245.49000549316406,243.39222717285156,1955200
2021-03-16,245.47999572753906,245.47999572753906,241.6199951171875,241.69000244140625,239.62469482421875,1549700
2021-03-17,242.0500030517578,244.17999267578125,239.66000366210938,241.91000366210938,239.8428192138672,1772400
2021-03-18,241.94000244140625,248.38999938964844,241.94000244140625,243.82000732421875,241.7364959716797,2015800
2021-03-19,243.55999755859375,246.75999450683594,242.0399932861328,243.25999450683594,241.1812744140625,5060200
2021-03-22,243.25999450683594,243.3699951171875,239.0,242.39999389648438,240.32861328125,1433500
2021-03-23,242.60000610351562,244.1300048828125,237.39999389648438,238.44000244140625,236.4024658203125,1559300
2021-03-24,238.99000549316406,244.02000427246094,238.57000732421875,240.5399932861328,238.48451232910156,1804500
2021-03-25,240.27999877929688,241.75,235.66000366210938,241.38999938964844,239.32723999023438,1733900
2021-03-26,243.17999267578125,244.0,240.36000061035156,243.77999877929688,241.6968231201172,1649100
2021-03-29,242.16000366210938,248.83999633789062,242.02000427246094,247.5500030517578,245.4346160888672,1802700
2021-03-30,246.67999267578125,248.52000427246094,243.69000244140625,245.8000030517578,243.69956970214844,1765700
2021-03-31,244.58999633789062,246.30999755859375,241.36000061035156,241.74000549316406,239.6742706298828,2151600
2021-04-01,242.35000610351562,243.5500030517578,238.1699981689453,241.8300018310547,239.76348876953125,1298600
2021-04-05,243.4199981689453,245.2100067138672,241.52999877929688,243.33999633789062,241.26058959960938,1149800
2021-04-06,242.72999572753906,244.19000244140625,238.7100067138672,239.1300048828125,237.08656311035156,1391100
2021-04-07,240.24000549316406,241.99000549316406,239.14999389648438,240.22000122070312,238.16725158691406,1358800
2021-04-08,239.5800018310547,240.97000122070312,237.8699951171875,238.25,236.21408081054688,1692800
2021-04-09,239.77000427246094,246.14999389648438,238.35000610351562,246.10000610351562,243.99700927734375,1654600
2021-04-12,245.63999938964844,248.5,245.57000732421875,245.82000732421875,243.7194061279297,2127200
2021-04-13,246.07000732421875,247.66000366210938,245.1999969482422,245.25999450683594,243.1641845703125,1423500
2021-04-14,245.61000061035156,250.32000732421875,245.61000061035156,249.44000244140625,247.3084716796875,1169100
2021-04-15,249.5399932861328,255.88999938964844,249.44000244140625,254.36000061035156,252.18641662597656,1670000
2021-04-16,254.77000427246094,255.41000366210938,250.39999389648438,252.57000732421875,250.41172790527344,1542900
2021-04-19,253.5,254.55999755859375,251.27000427246094,252.49000549316406,250.3323974609375,1321600
2021-04-20,252.1199951171875,254.5,251.1699981689453,253.3699951171875,251.20486450195312,1049000
2021-04-21,255.0,256.739990234375,252.52000427246094,253.0,250.83804321289062,1447500
2021-04-22,252.0,252.97000122070312,248.00999450683594,252.5399932861328,250.3819580078125,1256600
2021-04-23,253.0,253.5,249.0500030517578,251.8000030517578,249.64830017089844,879200
2021-04-26,252.3000030517578,253.38999938964844,248.75,249.3800048828125,247.2489776611328,1133300
2021-04-27,248.74000549316406,250.97000122070312,247.4600067138672,250.44000244140625,248.2999267578125,1106600
2021-04-28,251.0800018310547,252.36000061035156,246.67999267578125,247.13999938964844,245.0281219482422,1213600
2021-04-29,249.11000061035156,251.4199981689453,248.14999389648438,250.24000549316406,248.10162353515625,1284600
2021-04-30,249.25999450683594,249.75,246.16000366210938,249.00999450683594,246.8821258544922,1428300
2021-05-03,250.5,254.30999755859375,250.0,252.0500030517578,249.89614868164062,1282600
2021-05-04,252.30999755859375,259.510009765625,251.35000610351562,259.5,257.2825012207031,1873300
2021-05-05,258.8299865722656,259.9800109863281,256.20001220703125,258.4200134277344,256.21173095703125,1546700
2021-05-06,258.4200134277344,259.80999755859375,254.8800048828125,256.92999267578125,254.7344512939453,1709100
2021-05-07,256.92999267578125,263.6700134277344,256.0199890136719,261.17999267578125,258.9481201171875,1761000
2021-05-10,262.8999938964844,272.80999755859375,262.1700134277344,266.9100036621094,264.6291809082031,2517300
2021-05-11,265.67999267578125,266.1099853515625,257.92999267578125,260.8599853515625,258.630859375,1381400
2021-05-12,261.1000061035156,262.1600036621094,258.5299987792969,258.7200012207031,256.5091552734375,1750400
2021-05-13,260.3800048828125,265.7699890136719,259.6499938964844,264.0,261.7440490722656,1470500
2021-05-14,264.4100036621094,265.0,263.239990234375,263.5199890136719,261.26812744140625,1103800
2021-05-17,264.07000732421875,265.69000244140625,262.6000061035156,264.7200012207031,262.4578857421875,813000
2021-05-18,264.32000732421875,265.0,261.7099914550781,263.1700134277344,260.9211730957031,710900
2021-05-19,260.3299865722656,262.6199951171875,258.3399963378906,262.4200134277344,260.17755126953125,869800
2021-05-20,262.739990234375,263.3399963378906,259.489990234375,260.6600036621094,258.4325866699219,917100
2021-05-21,261.6499938964844,265.489990234375,260.4700012207031,262.239990234375,259.9990539550781,1020900
2021-05-24,263.3900146484375,264.05999755859375,261.2799987792969,261.5299987792969,259.2951354980469,954600
2021-05-25,261.67999267578125,262.17999267578125,259.0299987792969,259.6000061035156,257.38165283203125,1444700
2021-05-26,259.8800048828125,261.07000732421875,255.52999877929688,259.3900146484375,257.1734313964844,1245300
2021-05-27,260.260009765625,260.4800109863281,257.9200134277344,259.5,257.2825012207031,2578800
2021-05-28,261.0400085449219,261.5400085449219,258.0299987792969,258.8500061035156,256.6380615234375,1054900
2021-06-01,260.07000732421875,260.6300048828125,255.07000732421875,257.67999267578125,255.47804260253906,1297900
2021-06-02,259.6700134277344,259.6700134277344,254.5500030517578,255.41000366210938,253.22744750976562,1259600
2021-06-03,255.19000244140625,259.1499938964844,254.19000244140625,256.9700012207031,254.7741241455078,1716300
2021-06-04,257.6000061035156,258.42999267578125,252.77000427246094,252.94000244140625,250.778564453125,1487500
2021-06-07,254.02999877929688,254.02999877929688,245.25999450683594,247.60000610351562,246.4585723876953,2593000
2021-06-08,247.3300018310547,247.8300018310547,244.25999450683594,245.9199981689453,244.7863006591797,1661900
2021-06-09,246.24000549316406,246.7100067138672,241.8699951171875,242.00999450683594,240.8943328857422,1933200
2021-06-10,242.80999755859375,244.22999572753906,238.72000122070312,239.64999389648438,238.5452117919922,1679000
2021-06-11,241.63999938964844,243.92999267578125,240.3699951171875,241.85000610351562,240.73507690429688,1988200
2021-06-14,240.63999938964844,241.50999450683594,238.52000427246094,239.58999633789062,238.48548889160156,1471500
2021-06-15,240.19000244140625,240.25,235.89999389648438,239.0800018310547,237.97784423828125,2252100
2021-06-16,239.41000366210938,240.3800048828125,236.10000610351562,236.99000549316406,235.89747619628906,2040700
2021-06-17,237.33999633789062,237.5,233.3699951171875,236.69000244140625,235.59886169433594,2592100
2021-06-18,231.99000549316406,234.38999938964844,231.14999389648438,231.97000122070312,230.90061950683594,4244700
2021-06-21,232.9499969482422,236.8699951171875,232.47999572753906,236.47999572753906,235.3898162841797,2559500
2021-06-22,237.24000549316406,237.24000549316406,234.6300048828125,236.00999450683594,234.92198181152344,1816900
2021-06-23,235.24000549316406,235.9199981689453,232.6999969482422,232.92999267578125,231.85618591308594,1443900
2021-06-24,234.08999633789062,235.75999450683594,233.11000061035156,234.77000427246094,233.68771362304688,1743900
2021-06-25,235.97000122070312,238.3300018310547,234.25999450683594,237.10000610351562,236.00697326660156,3411100
2021-06-28,237.02999877929688,241.0,236.60000610351562,240.0399932861328,238.93341064453125,1864200
2021-06-29,240.3000030517578,242.5,236.4600067138672,236.69000244140625,235.59886169433594,1729500
2021-06-30,236.49000549316406,237.99000549316406,236.4600067138672,237.07000732421875,235.97711181640625,1203400
2021-07-01,238.3300018310547,239.13999938964844,236.85000610351562,238.3000030517578,237.20144653320312,2525900
2021-07-02,238.5,238.7899932861328,236.6199951171875,238.02999877929688,236.93267822265625,1475300
2021-07-06,237.1999969482422,238.02000427246094,233.32000732421875,235.24000549316406,234.15554809570312,2751300
2021-07-07,234.6300048828125,236.3800048828125,233.10000610351562,235.92999267578125,234.8423614501953,2032600
2021-07-08,234.16000366210938,234.16000366210938,230.5,231.41000366210938,230.34320068359375,1397800
2021-07-09,233.89999389648438,235.14999389648438,232.72000122070312,234.89999389648438,233.81710815429688,2193800
2021-07-12,233.22000122070312,235.92999267578125,232.0,235.22000122070312,234.13563537597656,2391000
2021-07-13,235.35000610351562,237.1699981689453,234.07000732421875,235.55999755859375,234.47406005859375,2542100
2021-07-14,236.35000610351562,236.82000732421875,234.10000610351562,236.02000427246094,234.93194580078125,1297000
2021-07-15,234.36000061035156,235.94000244140625,233.1199951171875,234.91000366210938,233.8270721435547,1646700
2021-07-16,235.9199981689453,235.9199981689453,233.0399932861328,233.8300018310547,232.75204467773438,1387000
2021-07-19,231.1699981689453,232.38999938964844,225.17999267578125,227.6300048828125,226.58062744140625,1707300
2021-07-20,228.7899932861328,233.1999969482422,228.22999572753906,232.02000427246094,230.9503936767578,2562800
2021-07-21,233.61000061035156,235.13999938964844,232.58999633789062,233.57000732421875,232.49325561523438,1482400
2021-07-22,234.05999755859375,234.47999572753906,231.25,232.24000549316406,231.16937255859375,915700
2021-07-23,234.0,234.1199951171875,232.10000610351562,232.8800048828125,231.80642700195312,1105400
2021-07-26,232.42999267578125,233.41000366210938,228.0500030517578,228.44000244140625,227.3868865966797,1675500
2021-07-27,227.0,229.0,224.66000366210938,228.8800048828125,227.8248748779297,3122600
2021-07-28,229.32000732421875,229.32000732421875,225.14999389648438,227.25,226.20237731933594,1912500
2021-07-29,228.61000061035156,229.9499969482422,227.6300048828125,228.9499969482422,227.89453125,1202800
2021-07-30,228.24000549316406,230.99000549316406,227.44000244140625,229.49000549316406,228.4320526123047,1782600
2021-08-02,230.0,230.83999633789062,228.5,229.35000610351562,228.29270935058594,1389100
2021-08-03,230.82000732421875,234.3800048828125,228.89999389648438,233.9600067138672,232.88145446777344,1447400
2021-08-04,232.77999877929688,233.49000549316406,230.8000030517578,231.47999572753906,230.41287231445312,1754700
2021-08-05,216.41000366210938,218.22000122070312,199.66000366210938,206.2100067138672,205.25938415527344,7961700
2021-08-06,207.14999389648438,211.1300048828125,205.3699951171875,209.3000030517578,208.3351287841797,3905500
2021-08-09,209.2100067138672,213.1300048828125,208.72000122070312,211.14999389648438,210.1765899658203,2352700
2021-08-10,211.38999938964844,211.91000366210938,209.33999633789062,210.9499969482422,209.97752380371094,2370300
2021-08-11,212.63999938964844,213.13999938964844,210.8000030517578,211.3000030517578,210.32591247558594,1314900
2021-08-12,209.97000122070312,211.5500030517578,209.25,209.67999267578125,208.71336364746094,1920800
2021-08-13,211.3699951171875,211.9499969482422,209.02999877929688,210.61000061035156,209.6390838623047,1161300
2021-08-16,209.10000610351562,211.5,208.3000030517578,210.89999389648438,209.92774963378906,1359800
2021-08-17,210.44000244140625,212.00999450683594,209.10000610351562,210.5,209.52960205078125,1539000
2021-08-18,209.42999267578125,209.97999572753906,205.41000366210938,205.60000610351562,204.65219116210938,3367700
2021-08-19,205.0,206.7899932861328,204.49000549316406,206.17999267578125,205.22950744628906,2649900
2021-08-20,206.69000244140625,208.91000366210938,205.69000244140625,207.52999877929688,206.5732879638672,1817900
2021-08-23,208.24000549316406,209.10000610351562,207.1999969482422,207.74000549316406,206.78231811523438,1201500
2021-08-24,210.19000244140625,213.5,209.5,211.88999938964844,210.91319274902344,1690600
2021-08-25,211.35000610351562,213.49000549316406,209.27000427246094,211.38999938964844,210.41549682617188,1740000
2021-08-26,210.25,211.61000061035156,207.61000061035156,207.7899932861328,206.8320770263672,2072200
2021-08-27,208.64999389648438,211.5800018310547,208.10000610351562,210.67999267578125,209.70875549316406,1533100
2021-08-30,210.63999938964844,210.89999389648438,207.25,207.47000122070312,206.51356506347656,1545900
2021-08-31,207.0,214.52000427246094,206.69000244140625,211.64999389648438,210.67428588867188,2792000
2021-09-01,212.86000061035156,212.86000061035156,208.5399932861328,211.0500030517578,210.07705688476562,1598000
2021-09-02,211.52000427246094,219.5800018310547,211.52000427246094,218.2100067138672,217.2040557861328,2520100
2021-09-03,218.11000061035156,218.24000549316406,213.3300018310547,216.9199981689453,215.9199981689453,1642700
2021-09-07,216.07000732421875,218.36000061035156,214.6199951171875,216.32000732421875,216.32000732421875,1841200
2021-09-08,216.02999877929688,217.00999450683594,212.64999389648438,213.36000061035156,213.36000061035156,1738500
2021-09-09,213.0,215.3000030517578,212.3800048828125,213.9499969482422,213.9499969482422,1544900
2021-09-10,208.99000549316406,209.99000549316406,203.1999969482422,204.69000244140625,204.69000244140625,4442500
2021-09-13,204.92999267578125,211.8699951171875,204.1699981689453,209.10000610351562,209.10000610351562,2524800
2021-09-14,209.89999389648438,210.7899932861328,203.35000610351562,203.64999389648438,203.64999389648438,2297000
2021-09-15,203.1699981689453,208.61000061035156,203.16000366210938,206.5800018310547,206.5800018310547,2666200
2021-09-16,207.27999877929688,209.25,203.5,205.52000427246094,205.52000427246094,2524900
2021-09-17,205.1199951171875,207.47000122070312,204.0,205.6199951171875,205.6199951171875,3717200
2021-09-20,203.05999755859375,204.24000549316406,200.8300018310547,202.52999877929688,202.52999877929688,2177500
2021-09-21,203.9199981689453,205.25,201.97000122070312,202.38999938964844,202.38999938964844,1939300
2021-09-22,204.4600067138672,205.1699981689453,201.52999877929688,201.99000549316406,201.99000549316406,2235000
2021-09-23,202.35000610351562,204.58999633789062,201.6199951171875,202.4600067138672,202.4600067138672,2370300
2021-09-24,202.3000030517578,205.41000366210938,202.3000030517578,203.88999938964844,203.88999938964844,1713000
2021-09-27,203.10000610351562,208.2899932861328,203.10000610351562,206.61000061035156,206.61000061035156,2053100
2021-09-28,206.4499969482422,208.02000427246094,203.0,203.27999877929688,203.27999877929688,1994000
2021-09-29,203.69000244140625,205.91000366210938,203.19000244140625,203.92999267578125,203.92999267578125,1457500
2021-09-30,206.0399932861328,207.5500030517578,200.10000610351562,200.16000366210938,200.16000366210938,1634000
2021-10-01,201.0,203.77000427246094,198.86000061035156,202.60000610351562,202.60000610351562,1786200
2021-10-04,202.5,204.77000427246094,198.6999969482422,199.4499969482422,199.4499969482422,1751800
2021-10-05,200.05999755859375,203.99000549316406,199.74000549316406,201.39999389648438,201.39999389648438,1528100
2021-10-06,199.41000366210938,203.38999938964844,197.2899932861328,203.25,203.25,1914500
2021-10-07,204.77999877929688,207.3699951171875,204.60000610351562,204.7100067138672,204.7100067138672,1731500
2021-10-08,207.5,209.0,204.30999755859375,205.17999267578125,205.17999267578125,1478900
2021-10-11,204.85000610351562,207.50999450683594,203.55999755859375,203.92999267578125,203.92999267578125,1048300
2021-10-12,204.1999969482422,205.1199951171875,201.77000427246094,202.10000610351562,202.10000610351562,1368600
2021-10-13,201.44000244140625,202.0,197.25,199.47000122070312,199.47000122070312,1962400
2021-10-14,204.88999938964844,207.22000122070312,202.8800048828125,203.0399932861328,203.0399932861328,2531600
2021-10-15,204.13999938964844,208.05999755859375,204.00999450683594,206.19000244140625,206.19000244140625,1439900
2021-10-18,205.4600067138672,205.8699951171875,203.22999572753906,204.57000732421875,204.57000732421875,1392200
2021-10-19,205.91000366210938,207.1300048828125,204.57000732421875,206.6300048828125,206.6300048828125,1145300
2021-10-20,208.4199981689453,216.0,207.3300018310547,214.75999450683594,214.75999450683594,2807500
2021-10-21,213.38999938964844,216.3000030517578,213.32000732421875,216.22999572753906,216.22999572753906,1491600
2021-10-22,216.07000732421875,219.1199951171875,214.7100067138672,216.39999389648438,216.39999389648438,1412500
2021-10-25,216.85000610351562,218.11000061035156,215.4199981689453,215.6199951171875,215.6199951171875,1710100
2021-10-26,215.75999450683594,216.3699951171875,213.49000549316406,215.6699981689453,215.6699981689453,1441800
2021-10-27,215.6699981689453,216.5,213.27000427246094,213.39999389648438,213.39999389648438,1354400
2021-10-28,213.3800048828125,216.14999389648438,212.97000122070312,215.75,215.75,1370100
2021-10-29,214.97000122070312,216.07000732421875,213.3000030517578,213.61000061035156,213.61000061035156,1499200
2021-11-01,213.82000732421875,217.52999877929688,213.77999877929688,216.1300048828125,216.1300048828125,1636600
2021-11-02,216.92999267578125,217.3800048828125,213.5399932861328,214.7100067138672,214.7100067138672,1704700
2021-11-03,212.52000427246094,218.33999633789062,209.2100067138672,218.25,218.25,2927700
2021-11-04,225.22999572753906,226.75999450683594,210.63999938964844,213.16000366210938,213.16000366210938,3722300
2021-11-05,214.66000366210938,222.82000732421875,213.69000244140625,214.1199951171875,214.1199951171875,2521800
2021-11-08,215.0,219.6300048828125,213.74000549316406,218.16000366210938,218.16000366210938,1976500
2021-11-09,217.5,218.9199981689453,216.0800018310547,216.1999969482422,216.1999969482422,1971000
2021-11-10,216.58999633789062,220.89999389648438,216.47999572753906,217.83999633789062,217.83999633789062,2420700
2021-11-11,217.4499969482422,219.69000244140625,216.97999572753906,217.6999969482422,217.6999969482422,1134100
2021-11-12,218.44000244140625,219.8300018310547,217.3800048828125,217.72999572753906,217.72999572753906,1459200
2021-11-15,217.97999572753906,218.4199981689453,215.13999938964844,215.52999877929688,215.52999877929688,1551100
2021-11-16,216.14999389648438,221.77000427246094,215.5399932861328,217.75999450683594,217.75999450683594,1701400
2021-11-17,219.0,220.72000122070312,216.91000366210938,216.97999572753906,216.97999572753906,1452600
2021-11-18,217.17999267578125,220.25,216.6199951171875,218.75,218.75,1918900
2021-11-19,218.39999389648438,218.39999389648438,208.88999938964844,210.50999450683594,210.50999450683594,2981400
2021-11-22,211.07000732421875,214.9499969482422,210.8300018310547,211.5500030517578,211.5500030517578,2005700
2021-11-23,211.52999877929688,214.11000061035156,211.22000122070312,213.24000549316406,213.24000549316406,2441900
2021-11-24,212.3699951171875,214.77999877929688,209.17999267578125,210.5800018310547,210.5800018310547,1738700
2021-11-26,208.00999450683594,208.35000610351562,200.67999267578125,202.02999877929688,202.02999877929688,1899300
2021-11-29,203.1300048828125,204.89999389648438,198.91000366210938,199.61000061035156,199.61000061035156,3474800
2021-11-30,198.0,198.72000122070312,191.74000549316406,191.89999389648438,191.89999389648438,3545600
2021-12-01,195.4600067138672,201.47999572753906,192.36000061035156,194.72000122070312,194.72000122070312,2785600
2021-12-02,194.69000244140625,199.0399932861328,193.6300048828125,197.7899932861328,197.7899932861328,2226600
2021-12-03,198.7899932861328,201.6999969482422,198.0800018310547,199.86000061035156,199.86000061035156,2363900