Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,215.3699951171875,217.02999877929688,214.0,214.1199951171875,205.77249145507812,291600
2020-07-27,212.47999572753906,213.19000244140625,209.33999633789062,212.55999755859375,204.2733154296875,411800
2020-07-28,212.25999450683594,219.00999450683594,211.82000732421875,218.02999877929688,209.53005981445312,462700
2020-07-29,219.30999755859375,220.0800018310547,214.16000366210938,219.14999389648438,210.6063995361328,440900
2020-07-30,215.77999877929688,221.22999572753906,214.8300018310547,220.6199951171875,212.0190887451172,520100
2020-07-31,220.3800048828125,221.9199981689453,216.0,220.74000549316406,212.13442993164062,974400
2020-08-03,220.0,220.0,212.9499969482422,214.24000549316406,205.88783264160156,460600
2020-08-04,212.5,214.99000549316406,208.05999755859375,214.27000427246094,205.91665649414062,679000
2020-08-05,214.27000427246094,218.4199981689453,212.24000549316406,217.3699951171875,208.89578247070312,426600
2020-08-06,216.02000427246094,221.1300048828125,215.64999389648438,219.97999572753906,211.404052734375,369100
2020-08-07,219.0399932861328,223.19000244140625,218.1999969482422,223.19000244140625,214.48890686035156,243000
2020-08-10,224.0,226.16000366210938,221.47000122070312,223.47999572753906,214.76759338378906,261600
2020-08-11,224.67999267578125,225.99000549316406,218.8000030517578,219.52999877929688,210.97157287597656,331300
2020-08-12,220.44000244140625,221.82000732421875,217.36000061035156,221.2100067138672,212.58612060546875,269900
2020-08-13,219.77999877929688,223.25999450683594,215.55999755859375,216.02999877929688,207.60804748535156,397500
2020-08-14,215.3800048828125,221.63999938964844,214.91000366210938,219.14999389648438,210.6063995361328,497500
2020-08-17,219.13999938964844,221.55999755859375,217.47999572753906,220.25,211.6635284423828,504500
2020-08-18,220.64999389648438,221.5800018310547,216.2899932861328,218.72999572753906,210.20278930664062,299500
2020-08-19,218.55999755859375,218.55999755859375,210.4199981689453,210.6999969482422,202.48582458496094,425200
2020-08-20,210.05999755859375,214.74000549316406,209.89999389648438,212.50999450683594,204.22525024414062,269900
2020-08-21,213.0399932861328,213.88999938964844,208.5500030517578,213.02000427246094,204.71539306640625,327400
2020-08-24,212.30999755859375,215.13999938964844,209.1699981689453,215.13999938964844,206.7527313232422,308400
2020-08-25,214.74000549316406,216.08999633789062,213.61000061035156,216.02999877929688,207.60804748535156,269500
2020-08-26,214.0800018310547,214.72000122070312,210.9600067138672,212.8000030517578,204.5039825439453,409000
2020-08-27,214.17999267578125,218.00999450683594,213.7899932861328,216.63999938964844,208.1942596435547,279000
2020-08-28,217.3000030517578,220.91000366210938,215.0399932861328,220.63999938964844,212.03831481933594,326300
2020-08-31,219.07000732421875,219.97999572753906,214.92999267578125,216.50999450683594,208.06930541992188,518300
2020-09-01,214.42999267578125,215.3699951171875,212.49000549316406,215.2100067138672,206.82000732421875,329800
2020-09-02,215.5500030517578,221.1300048828125,214.32000732421875,220.97999572753906,212.3650665283203,420300
2020-09-03,222.75999450683594,227.24000549316406,220.10000610351562,221.94000244140625,213.2876434326172,316700
2020-09-04,221.6199951171875,225.72000122070312,219.6300048828125,224.25999450683594,215.51719665527344,346400
2020-09-08,222.4199981689453,223.72999572753906,217.82000732421875,221.57000732421875,212.93206787109375,403900
2020-09-09,219.11000061035156,223.77000427246094,216.61000061035156,218.50999450683594,209.99134826660156,707200
2020-09-10,219.3300018310547,221.3000030517578,215.44000244140625,215.99000549316406,207.569580078125,576700
2020-09-11,216.61000061035156,216.61000061035156,210.83999633789062,213.2100067138672,204.89796447753906,372200
2020-09-14,215.47000122070312,225.39999389648438,215.47000122070312,222.38999938964844,213.72007751464844,545000
2020-09-15,222.32000732421875,223.64999389648438,215.47000122070312,216.38999938964844,207.95401000976562,531800
2020-09-16,217.9199981689453,221.63999938964844,216.69000244140625,219.55999755859375,211.00042724609375,325900
2020-09-17,218.82000732421875,222.22999572753906,215.27000427246094,216.47999572753906,208.0404815673828,392200
2020-09-18,214.55999755859375,215.8699951171875,210.9199981689453,211.44000244140625,203.1969757080078,595600
2020-09-21,209.0,209.7899932861328,203.8000030517578,204.30999755859375,196.34494018554688,443500
2020-09-22,204.52999877929688,208.61000061035156,204.52999877929688,207.47999572753906,199.391357421875,437500
2020-09-23,207.57000732421875,209.49000549316406,201.66000366210938,201.92999267578125,194.05772399902344,396100
2020-09-24,202.0,203.57000732421875,198.32000732421875,198.97999572753906,191.22274780273438,431600
2020-09-25,198.44000244140625,204.35000610351562,198.0800018310547,204.11000061035156,196.15274047851562,296100
2020-09-28,208.07000732421875,209.57000732421875,205.2899932861328,207.52000427246094,199.42979431152344,399900
2020-09-29,205.0,206.3300018310547,198.99000549316406,199.60000610351562,193.75877380371094,330400
2020-09-30,201.5800018310547,203.0399932861328,198.41000366210938,200.7899932861328,194.91392517089844,438700
2020-10-01,201.02999877929688,206.99000549316406,201.0,206.82000732421875,200.76748657226562,432000
2020-10-02,203.83999633789062,213.55999755859375,200.6699981689453,212.10000610351562,205.89295959472656,741300
2020-10-05,213.88999938964844,214.83999633789062,208.82000732421875,213.39999389648438,207.15492248535156,677700
2020-10-06,214.72999572753906,214.72999572753906,209.44000244140625,210.77000427246094,204.6018829345703,489400
2020-10-07,211.3000030517578,212.36000061035156,207.22999572753906,210.41000366210938,204.25242614746094,470300
2020-10-08,212.05999755859375,216.8699951171875,211.1699981689453,215.97999572753906,209.65940856933594,336900
2020-10-09,217.75,218.3300018310547,213.0500030517578,215.4499969482422,209.1449432373047,355200
2020-10-12,215.55999755859375,217.88999938964844,213.60000610351562,216.9499969482422,210.6010284423828,251300
2020-10-13,213.9600067138672,218.2899932861328,208.74000549316406,209.49000549316406,203.35934448242188,413300
2020-10-14,210.6300048828125,210.6300048828125,205.35000610351562,206.88999938964844,200.83541870117188,342000
2020-10-15,205.41000366210938,207.72999572753906,204.57000732421875,204.69000244140625,198.6998291015625,304600
2020-10-16,204.35000610351562,204.8800048828125,200.24000549316406,202.0399932861328,196.12734985351562,401300
2020-10-19,202.92999267578125,203.3000030517578,198.66000366210938,199.05999755859375,193.2345733642578,389200
2020-10-20,200.91000366210938,202.0800018310547,199.64999389648438,199.85000610351562,194.00146484375,342500
2020-10-21,198.69000244140625,201.0399932861328,198.3699951171875,199.92999267578125,194.0791015625,496300
2020-10-22,200.47000122070312,203.97999572753906,200.47000122070312,202.52000427246094,196.59332275390625,310500
2020-10-23,204.17999267578125,205.17999267578125,203.0399932861328,203.22999572753906,197.2825469970703,326100
2020-10-26,202.17999267578125,203.02999877929688,197.08999633789062,199.02000427246094,193.19573974609375,425200
2020-10-27,199.02000427246094,200.9600067138672,195.27999877929688,195.33999633789062,189.62344360351562,333100
2020-10-28,192.0,192.9199981689453,186.3000030517578,186.32000732421875,180.86741638183594,790500
2020-10-29,189.33999633789062,200.66000366210938,188.85000610351562,197.5800018310547,191.7978973388672,1020300
2020-10-30,196.91000366210938,205.85000610351562,196.91000366210938,204.58999633789062,198.60275268554688,1194200
2020-11-02,205.97000122070312,217.30999755859375,204.17999267578125,217.0,210.64956665039062,934700
2020-11-03,219.22000122070312,225.72000122070312,219.00999450683594,224.02999877929688,217.4738311767578,679100
2020-11-04,224.86000061035156,227.47000122070312,219.42999267578125,225.5,218.90081787109375,701800
2020-11-05,226.8800048828125,228.58999633789062,223.0399932861328,226.1300048828125,219.5123748779297,565700
2020-11-06,226.49000549316406,229.8000030517578,223.8699951171875,227.16000366210938,220.51223754882812,549700
2020-11-09,246.94000244140625,276.1400146484375,246.94000244140625,254.4499969482422,247.00360107421875,1270400
2020-11-10,254.50999450683594,265.1400146484375,254.32000732421875,258.94000244140625,251.3622283935547,930000
2020-11-11,259.57000732421875,259.57000732421875,246.0800018310547,246.75,239.52894592285156,716500
2020-11-12,251.39999389648438,251.39999389648438,243.47000122070312,247.17999267578125,239.94635009765625,771100
2020-11-13,249.02000427246094,256.0799865722656,247.52999877929688,254.91000366210938,247.45013427734375,435800
2020-11-16,263.6600036621094,264.8999938964844,256.5199890136719,262.95001220703125,255.25486755371094,417200
2020-11-17,260.0299987792969,264.25,258.2099914550781,260.0,252.3911895751953,536800
2020-11-18,260.29998779296875,261.32000732421875,253.22000122070312,254.1999969482422,246.7609100341797,563100
2020-11-19,252.4600067138672,256.010009765625,248.3000030517578,254.14999389648438,246.71238708496094,719000
2020-11-20,254.7899932861328,256.45001220703125,251.94000244140625,254.10000610351562,246.66384887695312,439100
2020-11-23,255.91000366210938,257.32000732421875,251.91000366210938,252.47000122070312,245.08155822753906,487700
2020-11-24,256.8299865722656,259.2099914550781,254.97000122070312,257.5299987792969,249.9934539794922,516400
2020-11-25,257.5299987792969,257.69000244140625,252.97999572753906,254.39999389648438,246.95506286621094,332500
2020-11-27,254.13999938964844,255.1999969482422,248.19000244140625,250.00999450683594,242.69354248046875,161000
2020-11-30,248.94000244140625,249.97999572753906,243.05999755859375,245.8800048828125,238.6844024658203,1302900
2020-12-01,250.3300018310547,251.11000061035156,246.1999969482422,246.5399932861328,239.32508850097656,450500
2020-12-02,246.2100067138672,251.8699951171875,245.60000610351562,248.6999969482422,241.421875,409000
2020-12-03,250.3000030517578,252.88999938964844,248.07000732421875,248.85000610351562,241.5675048828125,616300
2020-12-04,251.24000549316406,253.94000244140625,250.8800048828125,252.72999572753906,245.33392333984375,614600
2020-12-07,250.80999755859375,253.5399932861328,250.5,253.0,245.59603881835938,504900
2020-12-08,251.52000427246094,255.63999938964844,251.27999877929688,252.49000549316406,245.10098266601562,392500
2020-12-09,252.97999572753906,254.74000549316406,246.72000122070312,250.17999267578125,242.8585662841797,396400
2020-12-10,248.86000061035156,252.52000427246094,244.83999633789062,245.41000366210938,238.22817993164062,341800
2020-12-11,243.35000610351562,245.7899932861328,241.3800048828125,243.94000244140625,236.80117797851562,450100
2020-12-14,246.5,248.4199981689453,240.0,240.25999450683594,233.22885131835938,451700
2020-12-15,239.44000244140625,242.49000549316406,237.82000732421875,242.47000122070312,235.3741912841797,657200
2020-12-16,243.0,246.0,240.08999633789062,240.52999877929688,233.49095153808594,414000
2020-12-17,242.6999969482422,243.64999389648438,237.86000061035156,241.85000610351562,234.77235412597656,483100
2020-12-18,242.1999969482422,242.42999267578125,232.9499969482422,234.3699951171875,227.51124572753906,1042800
2020-12-21,231.25999450683594,234.6699981689453,230.0,233.8300018310547,226.98703002929688,498700
2020-12-22,234.25,236.19000244140625,232.97999572753906,234.72999572753906,227.86070251464844,383100
2020-12-23,236.50999450683594,237.88999938964844,231.24000549316406,231.24000549316406,224.47283935546875,360300
2020-12-24,232.08999633789062,234.50999450683594,231.0399932861328,234.25,227.39474487304688,106700
2020-12-28,234.99000549316406,238.64999389648438,233.77999877929688,238.32000732421875,231.34564208984375,216000
2020-12-29,238.32000732421875,239.99000549316406,234.75999450683594,234.83999633789062,227.96746826171875,224600
2020-12-30,235.49000549316406,238.8699951171875,235.49000549316406,238.35000610351562,231.37478637695312,290700
2020-12-31,236.82000732421875,237.91000366210938,232.9199981689453,237.4199981689453,232.49896240234375,316900
2021-01-04,237.25,239.3000030517578,228.10000610351562,228.25,223.51902770996094,569100
2021-01-05,228.8300018310547,231.13999938964844,226.7899932861328,227.22000122070312,222.5103759765625,677400
2021-01-06,228.11000061035156,237.38999938964844,227.8800048828125,236.6699981689453,231.76451110839844,623200
2021-01-07,235.57000732421875,235.57000732421875,230.4199981689453,231.5,226.70167541503906,476400
2021-01-08,231.6300048828125,234.5800018310547,230.8699951171875,233.88999938964844,229.04212951660156,215600
2021-01-11,233.3000030517578,234.10000610351562,229.55999755859375,231.27999877929688,226.48622131347656,288000
2021-01-12,231.4499969482422,233.6999969482422,228.91000366210938,232.4199981689453,227.60260009765625,304300
2021-01-13,232.10000610351562,236.86000061035156,232.10000610351562,236.33999633789062,231.4413604736328,219600
2021-01-14,237.5,239.5500030517578,235.5800018310547,237.0800018310547,232.166015625,312300
2021-01-15,236.5,242.3000030517578,235.19000244140625,240.52000427246094,235.53472900390625,522000
2021-01-19,241.97000122070312,241.97000122070312,235.72000122070312,237.17999267578125,232.26394653320312,339100
2021-01-20,237.17999267578125,245.55999755859375,235.69000244140625,244.7899932861328,239.71620178222656,641900
2021-01-21,242.6199951171875,246.3699951171875,239.86000061035156,245.1999969482422,240.11770629882812,476300
2021-01-22,244.50999450683594,245.0,242.39999389648438,243.4499969482422,238.4039764404297,366300
2021-01-25,242.5399932861328,245.7899932861328,241.19000244140625,242.6199951171875,237.5911865234375,385300
2021-01-26,242.8000030517578,245.22999572753906,241.92999267578125,243.77000427246094,238.71734619140625,361400
2021-01-27,242.07000732421875,243.27000427246094,235.75,239.19000244140625,234.23228454589844,465200
2021-01-28,240.22999572753906,246.52999877929688,238.5500030517578,243.3699951171875,238.3256378173828,395000
2021-01-29,242.5,245.1199951171875,237.7100067138672,239.61000061035156,234.64358520507812,667300
2021-02-01,240.6300048828125,242.2899932861328,236.19000244140625,242.07000732421875,237.05259704589844,374600
2021-02-02,242.8800048828125,245.61000061035156,241.11000061035156,244.19000244140625,239.12864685058594,332600
2021-02-03,242.1300048828125,249.33999633789062,240.19000244140625,248.19000244140625,243.0457305908203,517200
2021-02-04,247.3699951171875,255.24000549316406,246.2899932861328,252.52999877929688,247.2957763671875,653500
2021-02-05,258.6400146484375,260.0799865722656,252.0,258.1000061035156,252.75035095214844,678100
2021-02-08,258.04998779296875,263.30999755859375,256.5,260.57000732421875,255.1691131591797,752000
2021-02-09,259.75,261.6700134277344,256.3900146484375,259.3299865722656,253.95481872558594,365800
2021-02-10,259.4800109863281,267.69000244140625,257.7799987792969,267.69000244140625,262.14154052734375,611400
2021-02-11,267.2699890136719,271.92999267578125,263.7900085449219,271.6000061035156,265.97052001953125,518900
2021-02-12,270.8500061035156,271.92999267578125,267.0,269.3500061035156,263.76715087890625,457000
2021-02-16,269.4200134277344,269.4200134277344,266.0299987792969,268.1400146484375,262.5822448730469,388700
2021-02-17,268.1400146484375,268.1400146484375,263.69000244140625,266.7699890136719,261.2406005859375,324300
2021-02-18,266.1300048828125,266.9200134277344,264.2900085449219,264.7099914550781,259.22332763671875,244400
2021-02-19,265.4800109863281,266.7699890136719,263.7799987792969,263.8900146484375,258.4203186035156,400200
2021-02-22,263.0,266.95001220703125,262.5799865722656,264.1199951171875,258.6455383300781,560500
2021-02-23,265.45001220703125,270.2799987792969,264.4100036621094,269.1700134277344,263.5909118652344,421600
2021-02-24,269.989990234375,272.1199951171875,267.8599853515625,270.1300048828125,264.5309753417969,669300
2021-02-25,270.30999755859375,270.30999755859375,259.9100036621094,261.04998779296875,255.63917541503906,513400
2021-02-26,260.8399963378906,260.95001220703125,254.6300048828125,254.7899932861328,249.50892639160156,533400
2021-03-01,258.45001220703125,263.8900146484375,258.45001220703125,259.9700012207031,254.58157348632812,573900
2021-03-02,260.0,264.739990234375,257.8500061035156,261.7699890136719,256.34423828125,618500
2021-03-03,261.7300109863281,270.8900146484375,261.5899963378906,267.260009765625,261.720458984375,560100
2021-03-04,268.489990234375,270.5,259.8999938964844,262.2200012207031,256.7849426269531,589900
2021-03-05,263.6499938964844,265.70001220703125,258.0199890136719,264.8900146484375,259.3996276855469,383800
2021-03-08,266.57000732421875,273.7099914550781,264.0799865722656,272.510009765625,266.86163330078125,498700
2021-03-09,270.260009765625,276.55999755859375,267.5299987792969,272.92999267578125,267.2729187011719,520000
2021-03-10,273.2900085449219,276.05999755859375,267.6700134277344,272.6700134277344,267.0183410644531,351600
2021-03-11,272.3399963378906,278.760009765625,271.3800048828125,277.1099853515625,271.36627197265625,366100
2021-03-12,275.4800109863281,288.07000732421875,274.55999755859375,287.8399963378906,281.8739013671875,625700
2021-03-15,288.1300048828125,294.7900085449219,284.8399963378906,293.760009765625,287.67120361328125,476100
2021-03-16,293.4100036621094,294.0899963378906,284.4599914550781,286.5,280.5616760253906,404900
2021-03-17,287.739990234375,287.8699951171875,283.17999267578125,286.0799865722656,280.1503601074219,455400
2021-03-18,285.2799987792969,287.1700134277344,282.7200012207031,286.0,280.0720520019531,303400
2021-03-19,284.9700012207031,284.9700012207031,274.82000732421875,275.3399963378906,269.6329650878906,673200
2021-03-22,275.0,277.8500061035156,274.1099853515625,275.9800109863281,270.2597351074219,594100
2021-03-23,276.32000732421875,277.510009765625,273.2699890136719,276.2099914550781,270.4849548339844,361500
2021-03-24,275.760009765625,280.9200134277344,274.4700012207031,276.2900085449219,270.5633239746094,382900
2021-03-25,275.70001220703125,279.3299865722656,272.20001220703125,277.8699951171875,272.11053466796875,431400
2021-03-26,279.0299987792969,284.5799865722656,278.9800109863281,284.3299865722656,278.4366149902344,334200
2021-03-29,283.0,283.8999938964844,276.6000061035156,278.82000732421875,273.0408935546875,386100
2021-03-30,277.4100036621094,279.510009765625,276.04998779296875,278.1199951171875,274.412353515625,282700
2021-03-31,278.239990234375,278.510009765625,271.75,271.8399963378906,268.216064453125,803600
2021-04-01,271.92999267578125,276.6300048828125,271.510009765625,276.489990234375,272.8040466308594,584000
2021-04-05,279.5,279.5,273.67999267578125,275.79998779296875,272.1232604980469,554800
2021-04-06,274.45001220703125,276.7900085449219,273.6700134277344,275.8599853515625,272.1824645996094,421100
2021-04-07,277.29998779296875,283.489990234375,276.1700134277344,282.8299865722656,279.0595397949219,403200
2021-04-08,281.1600036621094,283.7099914550781,280.5400085449219,281.5799865722656,277.826171875,327600
2021-04-09,283.7099914550781,283.9100036621094,280.8699951171875,283.3299865722656,279.5528564453125,245800
2021-04-12,283.6099853515625,283.95001220703125,278.260009765625,283.7200012207031,279.93768310546875,358200
2021-04-13,283.4200134277344,286.4700012207031,282.5,286.4200134277344,282.6016845703125,377600
2021-04-14,286.1099853515625,287.5199890136719,281.0299987792969,281.4100036621094,277.6584777832031,227300
2021-04-15,283.20001220703125,289.510009765625,283.20001220703125,289.1600036621094,285.3051452636719,539600
2021-04-16,291.0,291.1600036621094,287.07000732421875,289.489990234375,285.6307678222656,300800
2021-04-19,290.92999267578125,292.0,288.4200134277344,290.57000732421875,286.69635009765625,185400
2021-04-20,290.45001220703125,296.239990234375,290.45001220703125,294.8699951171875,290.93902587890625,293700
2021-04-21,294.95001220703125,297.8800048828125,293.19000244140625,297.010009765625,293.050537109375,178400
2021-04-22,297.32000732421875,298.739990234375,294.1499938964844,294.3599853515625,290.4358215332031,278600
2021-04-23,294.8399963378906,298.79998779296875,293.6400146484375,297.3399963378906,293.3760986328125,175800
2021-04-26,299.0,300.739990234375,295.4700012207031,296.8800048828125,292.9222717285156,300100
2021-04-27,298.1700134277344,298.6499938964844,294.8500061035156,297.0400085449219,293.0801086425781,267900
2021-04-28,296.0,296.32000732421875,286.1199951171875,286.9700012207031,283.1443786621094,576500
2021-04-29,288.2900085449219,289.3599853515625,283.0799865722656,286.1700134277344,282.35504150390625,504700
2021-04-30,286.1000061035156,291.010009765625,285.0,290.5199890136719,286.6470031738281,674600
2021-05-03,291.20001220703125,291.20001220703125,286.1499938964844,286.80999755859375,282.9864807128906,356500
2021-05-04,286.6000061035156,288.3599853515625,281.5400085449219,283.6600036621094,279.87847900390625,560500
2021-05-05,282.2099914550781,282.5400085449219,278.29998779296875,280.8999938964844,277.1552734375,408700
2021-05-06,281.6600036621094,286.9800109863281,281.07000732421875,285.2900085449219,281.4867858886719,270000
2021-05-07,283.8599853515625,289.1300048828125,283.8599853515625,288.8800048828125,285.02886962890625,473800
2021-05-10,290.92999267578125,293.6499938964844,289.1099853515625,291.3599853515625,287.4757995605469,345800
2021-05-11,289.9100036621094,290.7699890136719,286.6099853515625,290.5299987792969,286.6568908691406,308400
2021-05-12,291.260009765625,291.260009765625,279.6300048828125,281.2699890136719,277.52032470703125,423700
2021-05-13,281.2200012207031,289.5799865722656,280.8599853515625,287.8999938964844,284.06195068359375,195300
2021-05-14,287.8500061035156,290.0299987792969,286.9100036621094,288.3699951171875,284.52569580078125,216400
2021-05-17,289.3299865722656,290.44000244140625,287.3500061035156,288.1300048828125,284.28887939453125,310000
2021-05-18,288.239990234375,292.5899963378906,286.69000244140625,290.8500061035156,286.9726257324219,289100
2021-05-19,286.7099914550781,288.5400085449219,283.4200134277344,285.32000732421875,281.516357421875,231900
2021-05-20,284.25,288.6700134277344,284.25,288.510009765625,284.6638488769531,242300
2021-05-21,288.239990234375,290.3299865722656,287.55999755859375,288.1199951171875,284.2790222167969,306300
2021-05-24,289.57000732421875,293.7699890136719,288.6199951171875,292.3599853515625,288.4624938964844,249700
2021-05-25,292.3599853515625,293.6000061035156,290.9100036621094,292.8500061035156,288.94598388671875,241400
2021-05-26,293.2799987792969,294.95001220703125,291.54998779296875,293.0400085449219,289.1334228515625,268200
2021-05-27,294.5,294.67999267578125,291.4800109863281,291.5,287.61395263671875,503000
2021-05-28,292.9800109863281,296.739990234375,292.04998779296875,295.2900085449219,291.35345458984375,315900
2021-06-01,295.79998779296875,302.30999755859375,295.0400085449219,301.95001220703125,297.9246520996094,288100
2021-06-02,303.45001220703125,308.70001220703125,302.1000061035156,308.1700134277344,304.0617370605469,527700
2021-06-03,305.9599914550781,309.20001220703125,304.7699890136719,307.82000732421875,303.7164001464844,446900
2021-06-04,309.3900146484375,309.3900146484375,303.989990234375,305.1700134277344,301.1017150878906,299900
2021-06-07,305.7799987792969,312.8900146484375,304.8399963378906,310.6199951171875,306.47906494140625,385800
2021-06-08,310.6199951171875,313.3999938964844,309.92999267578125,312.07000732421875,307.90972900390625,330300
2021-06-09,313.1199951171875,313.1199951171875,309.8599853515625,310.0400085449219,305.90679931640625,321800
2021-06-10,310.3699951171875,316.6300048828125,309.6600036621094,314.0400085449219,309.8534851074219,259300
2021-06-11,314.75,314.75,311.2300109863281,314.1099853515625,309.9225158691406,291700
2021-06-14,313.489990234375,315.6000061035156,312.739990234375,315.3999938964844,311.1953430175781,351100
2021-06-15,314.5299987792969,314.94000244140625,310.260009765625,311.07000732421875,306.923095703125,232900
2021-06-16,311.82000732421875,313.75,308.7699890136719,309.0199890136719,304.900390625,404900
2021-06-17,309.239990234375,309.95001220703125,306.0899963378906,308.6499938964844,304.53533935546875,284500
2021-06-18,307.8699951171875,309.9100036621094,300.6700134277344,301.1700134277344,297.1550598144531,824900
2021-06-21,303.739990234375,309.5400085449219,302.4800109863281,308.1700134277344,304.0617370605469,405900
2021-06-22,308.0,308.8599853515625,305.8500061035156,305.9700012207031,301.89105224609375,348600
2021-06-23,305.4599914550781,308.8800048828125,304.42999267578125,307.3399963378906,303.2427978515625,266400
2021-06-24,307.510009765625,308.1199951171875,304.6099853515625,306.2300109863281,302.1475830078125,287500
2021-06-25,305.9100036621094,308.30999755859375,305.2699890136719,307.3500061035156,303.2526550292969,313800
2021-06-28,307.70001220703125,308.1099853515625,302.95001220703125,305.6499938964844,301.5753173828125,254200
2021-06-29,303.3800048828125,305.2699890136719,302.0,302.1300048828125,300.1546936035156,207500
2021-06-30,302.6000061035156,304.4599914550781,299.7699890136719,300.010009765625,298.0485534667969,302900
2021-07-01,301.20001220703125,307.1199951171875,300.17999267578125,303.92999267578125,301.9429016113281,390600
2021-07-02,304.7200012207031,307.6000061035156,304.6099853515625,305.8599853515625,303.86029052734375,287900
2021-07-06,305.8599853515625,309.3900146484375,303.2200012207031,308.80999755859375,306.791015625,410700
2021-07-07,307.92999267578125,314.54998779296875,306.2099914550781,312.8800048828125,310.83441162109375,324900
2021-07-08,310.54998779296875,314.6499938964844,309.0,314.6499938964844,312.59283447265625,287000
2021-07-09,317.94000244140625,320.6400146484375,315.8399963378906,320.239990234375,318.1462707519531,324700
2021-07-12,319.6199951171875,324.9200134277344,318.7699890136719,324.1300048828125,322.0108642578125,391500
2021-07-13,323.8900146484375,323.8900146484375,318.7099914550781,320.5299987792969,318.43438720703125,330100
2021-07-14,321.07000732421875,325.9700012207031,320.0299987792969,325.5,323.37188720703125,266800
2021-07-15,324.0799865722656,327.8900146484375,323.45001220703125,326.9800109863281,324.84222412109375,211200
2021-07-16,328.20001220703125,329.55999755859375,327.5299987792969,328.3299865722656,326.1833801269531,227900
2021-07-19,326.0,326.0,319.5199890136719,322.7099914550781,320.6001281738281,383200
2021-07-20,324.19000244140625,332.54998779296875,324.19000244140625,330.7300109863281,328.5677185058594,312700
2021-07-21,331.3999938964844,334.3999938964844,330.4599914550781,330.5299987792969,328.3689880371094,304300
2021-07-22,329.4100036621094,331.1000061035156,326.67999267578125,327.510009765625,325.3687438964844,237500
2021-07-23,328.42999267578125,332.20001220703125,327.3699951171875,331.9100036621094,329.739990234375,133900
2021-07-26,331.07000732421875,333.6000061035156,328.2900085449219,331.1199951171875,328.95513916015625,281200
2021-07-27,330.0899963378906,335.3599853515625,329.1499938964844,331.79998779296875,329.63067626953125,237300
2021-07-28,332.9100036621094,333.17999267578125,329.92999267578125,331.1400146484375,328.97503662109375,302100
2021-07-29,331.6700134277344,333.7300109863281,328.7799987792969,330.6000061035156,328.43853759765625,308800
2021-07-30,332.4800109863281,336.75,325.45001220703125,328.1000061035156,325.95489501953125,690700
2021-08-02,329.0,333.8800048828125,326.5,328.29998779296875,326.153564453125,366600
2021-08-03,328.0,328.94000244140625,322.9100036621094,327.67999267578125,325.5376281738281,354400
2021-08-04,327.989990234375,327.989990234375,322.3599853515625,323.989990234375,321.87176513671875,351900
2021-08-05,325.7699890136719,326.2799987792969,321.32000732421875,325.6099853515625,323.4811706542969,296200
2021-08-06,326.20001220703125,329.07000732421875,325.79998779296875,326.8599853515625,324.7229919433594,274900
2021-08-09,325.67999267578125,325.67999267578125,320.4800109863281,321.4800109863281,319.378173828125,219600
2021-08-10,321.260009765625,321.260009765625,317.67999267578125,317.8500061035156,315.77191162109375,201300
2021-08-11,319.45001220703125,320.57000732421875,314.489990234375,315.1600036621094,313.0994873046875,236700
2021-08-12,316.1199951171875,316.4599914550781,313.1700134277344,314.8900146484375,312.8312683105469,239200
2021-08-13,315.55999755859375,317.5,314.2300109863281,316.95001220703125,314.8778076171875,150900
2021-08-16,317.0,319.57000732421875,314.94000244140625,316.2699890136719,314.20220947265625,269400
2021-08-17,314.94000244140625,319.4599914550781,314.1000061035156,318.739990234375,316.65606689453125,354200
2021-08-18,318.1199951171875,318.67999267578125,315.2200012207031,316.07000732421875,314.0035400390625,225900
2021-08-19,314.0400085449219,318.7099914550781,313.489990234375,318.6499938964844,316.5666809082031,207000
2021-08-20,318.4700012207031,321.6099853515625,315.1400146484375,319.489990234375,317.40118408203125,203000
2021-08-23,319.94000244140625,321.489990234375,315.4200134277344,317.04998779296875,314.97711181640625,136900
2021-08-24,317.4100036621094,317.4200134277344,313.94000244140625,315.010009765625,312.9504699707031,229700
2021-08-25,315.3500061035156,321.3999938964844,314.7200012207031,317.95001220703125,315.87127685546875,325700
2021-08-26,315.760009765625,320.6700134277344,315.760009765625,318.5899963378906,316.5070495605469,163800
2021-08-27,320.05999755859375,322.3999938964844,319.2699890136719,320.760009765625,318.66290283203125,159800
2021-08-30,321.010009765625,327.3500061035156,321.010009765625,326.79998779296875,324.66339111328125,432900
2021-08-31,326.8900146484375,331.6600036621094,326.29998779296875,330.739990234375,328.5776062011719,471300
2021-09-01,331.44000244140625,336.5400085449219,330.7799987792969,336.29998779296875,334.10125732421875,431000
2021-09-02,335.9599914550781,337.42999267578125,331.3900146484375,337.0,334.79669189453125,374600
2021-09-03,335.55999755859375,335.75,331.2699890136719,335.5799865722656,333.385986328125,294100
2021-09-07,334.5199890136719,334.5199890136719,324.6000061035156,327.5199890136719,325.378662109375,328900
2021-09-08,326.989990234375,333.3900146484375,325.20001220703125,331.70001220703125,329.5313720703125,155200
2021-09-09,330.04998779296875,331.69000244140625,327.2099914550781,328.29998779296875,326.153564453125,303800
2021-09-10,329.95001220703125,331.42999267578125,321.55999755859375,321.94000244140625,319.8351745605469,232300
2021-09-13,324.7900085449219,329.6300048828125,323.57000732421875,324.489990234375,322.36846923828125,236500
2021-09-14,326.0299987792969,326.1600036621094,322.260009765625,324.4599914550781,322.33868408203125,201700
2021-09-15,324.3800048828125,329.8399963378906,323.7699890136719,327.25,325.1104431152344,320400
2021-09-16,327.25,329.42999267578125,324.8999938964844,327.7099914550781,325.56744384765625,213800
2021-09-17,326.5799865722656,328.3500061035156,321.70001220703125,322.5299987792969,320.4212951660156,521100
2021-09-20,320.1099853515625,324.57000732421875,317.94000244140625,321.4599914550781,319.3583068847656,363900
2021-09-21,324.760009765625,330.0299987792969,323.6499938964844,323.6600036621094,321.5439147949219,325400
2021-09-22,322.92999267578125,331.760009765625,321.510009765625,329.6400146484375,327.4848327636719,321300
2021-09-23,329.6499938964844,333.7099914550781,329.6499938964844,330.8999938964844,328.736572265625,218600
2021-09-24,329.5799865722656,333.1000061035156,327.4200134277344,327.5199890136719,325.378662109375,193500
2021-09-27,327.5199890136719,331.6099853515625,320.3299865722656,320.54998779296875,318.4542541503906,257500
2021-09-28,319.5,321.95001220703125,317.239990234375,319.6700134277344,317.58001708984375,304700
2021-09-29,322.75,326.3399963378906,320.8599853515625,323.92999267578125,323.92999267578125,262300
2021-09-30,326.3599853515625,327.1099853515625,319.5199890136719,319.739990234375,319.739990234375,242200
2021-10-01,322.3500061035156,327.0,317.7799987792969,326.1300048828125,326.1300048828125,264000
2021-10-04,324.7799987792969,329.4700012207031,323.92999267578125,327.6199951171875,327.6199951171875,252400
2021-10-05,329.3999938964844,329.3999938964844,323.5799865722656,325.489990234375,325.489990234375,212600
2021-10-06,323.489990234375,329.2699890136719,318.6000061035156,328.8699951171875,328.8699951171875,213100
2021-10-07,334.4200134277344,334.8500061035156,327.2900085449219,329.2699890136719,329.2699890136719,205000
2021-10-08,328.75,330.05999755859375,326.3999938964844,326.6099853515625,326.6099853515625,103600
2021-10-11,329.7300109863281,329.8900146484375,323.3399963378906,326.2799987792969,326.2799987792969,125200
2021-10-12,330.29998779296875,333.05999755859375,327.010009765625,330.489990234375,330.489990234375,237200
2021-10-13,329.17999267578125,333.2900085449219,326.94000244140625,333.1600036621094,333.1600036621094,163300
2021-10-14,335.0,336.989990234375,333.6600036621094,334.8699951171875,334.8699951171875,273800
2021-10-15,336.6600036621094,336.6600036621094,330.25,333.0899963378906,333.0899963378906,300100
2021-10-18,330.5799865722656,334.82000732421875,329.8999938964844,333.0199890136719,333.0199890136719,221800
2021-10-19,334.0299987792969,334.0299987792969,329.69000244140625,330.0799865722656,330.0799865722656,175300
2021-10-20,331.2699890136719,333.29998779296875,330.489990234375,333.2099914550781,333.2099914550781,325700
2021-10-21,332.7900085449219,334.0299987792969,330.8999938964844,332.9800109863281,332.9800109863281,169900
2021-10-22,333.9800109863281,336.5,333.8599853515625,335.3599853515625,335.3599853515625,124900
2021-10-25,336.239990234375,336.70001220703125,333.739990234375,334.8699951171875,334.8699951171875,232900
2021-10-26,334.79998779296875,339.75,333.4599914550781,338.3900146484375,338.3900146484375,259100
2021-10-27,339.6400146484375,345.07000732421875,334.510009765625,341.9200134277344,341.9200134277344,430800
2021-10-28,343.1600036621094,347.2200012207031,340.55999755859375,345.7300109863281,345.7300109863281,416000
2021-10-29,344.92999267578125,346.010009765625,337.54998779296875,339.92999267578125,339.92999267578125,475100
2021-11-01,341.3800048828125,341.3800048828125,330.489990234375,336.45001220703125,336.45001220703125,248700
2021-11-02,337.95001220703125,338.3500061035156,333.79998779296875,336.1400146484375,336.1400146484375,207800
2021-11-03,336.239990234375,337.6300048828125,334.1600036621094,335.55999755859375,335.55999755859375,302200
2021-11-04,337.0799865722656,337.2900085449219,329.0400085449219,331.9800109863281,331.9800109863281,219200
2021-11-05,335.19000244140625,338.5199890136719,334.5799865722656,337.0799865722656,337.0799865722656,175400
2021-11-08,337.95001220703125,338.7200012207031,332.7900085449219,338.4599914550781,338.4599914550781,180600
2021-11-09,338.79998779296875,340.92999267578125,337.07000732421875,340.6400146484375,340.6400146484375,169200
2021-11-10,340.79998779296875,344.3800048828125,340.79998779296875,342.7900085449219,342.7900085449219,165100
2021-11-11,343.75,344.260009765625,340.1099853515625,344.1700134277344,344.1700134277344,142600
2021-11-12,344.010009765625,347.19000244140625,342.3299865722656,346.42999267578125,346.42999267578125,204300
2021-11-15,346.8900146484375,351.5199890136719,345.0799865722656,351.4700012207031,351.4700012207031,179900
2021-11-16,352.260009765625,353.6300048828125,345.5299987792969,345.6499938964844,345.6499938964844,238500
2021-11-17,343.79998779296875,347.9800109863281,335.4100036621094,347.5199890136719,347.5199890136719,193200
2021-11-18,347.4800109863281,351.4200134277344,347.0400085449219,350.6199951171875,350.6199951171875,233000
2021-11-19,350.9200134277344,351.4200134277344,345.69000244140625,347.4200134277344,347.4200134277344,203400
2021-11-22,347.20001220703125,349.2799987792969,344.8599853515625,345.1300048828125,345.1300048828125,201500
2021-11-23,346.1199951171875,352.9700012207031,345.6300048828125,351.3999938964844,351.3999938964844,272300
2021-11-24,352.3699951171875,357.8999938964844,352.1499938964844,357.25,357.25,246000
2021-11-26,352.3900146484375,353.7300109863281,340.2200012207031,340.69000244140625,340.69000244140625,257100
2021-11-29,343.6400146484375,350.5,341.6199951171875,346.5,346.5,302900
2021-11-30,343.92999267578125,346.67999267578125,339.1499938964844,339.44000244140625,339.44000244140625,742400
2021-12-01,343.7099914550781,344.6400146484375,327.9800109863281,328.1600036621094,328.1600036621094,414000
2021-12-02,329.9100036621094,342.3500061035156,329.9100036621094,341.0,341.0,352200
2021-12-03,341.4700012207031,341.4700012207031,332.6499938964844,336.55999755859375,336.55999755859375,539300