Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,306.4800109863281,310.7300109863281,304.5400085449219,306.9200134277344,305.06658935546875,2500300
2020-07-27,307.05999755859375,310.0,306.0199890136719,308.8599853515625,306.9948425292969,2311600
2020-07-28,308.5,310.20001220703125,306.0299987792969,306.3299865722656,304.4801025390625,2116300
2020-07-29,304.5,311.6600036621094,304.1199951171875,309.29998779296875,307.43218994140625,3542400
2020-07-30,304.0,312.82000732421875,303.0400085449219,309.0,307.134033203125,3941600
2020-07-31,310.0,310.0899963378906,305.6099853515625,308.5299987792969,306.6668395996094,4684400
2020-08-03,311.0,313.5,309.29998779296875,312.5899963378906,310.7023010253906,3907800
2020-08-04,312.5,315.69000244140625,311.1000061035156,314.3900146484375,312.491455078125,3409200
2020-08-05,316.3699951171875,329.67999267578125,315.8699951171875,328.0,326.0192565917969,5677200
2020-08-06,327.3999938964844,331.2200012207031,325.8999938964844,330.1400146484375,328.1463623046875,4839800
2020-08-07,328.0,328.3299865722656,323.92999267578125,328.0199890136719,326.03912353515625,3662500
2020-08-10,327.19000244140625,329.739990234375,321.8599853515625,322.8800048828125,320.93023681640625,3752100
2020-08-11,325.0,334.54998779296875,323.5799865722656,328.5400085449219,326.5560302734375,5273300
2020-08-12,328.6600036621094,331.3999938964844,326.20001220703125,327.6300048828125,325.6514892578125,3125900
2020-08-13,325.92999267578125,329.8299865722656,325.6199951171875,326.19000244140625,324.2201843261719,2526700
2020-08-14,325.6700134277344,327.6400146484375,324.80999755859375,326.79998779296875,324.8265380859375,1444900
2020-08-17,327.0,331.2300109863281,326.67999267578125,330.2300109863281,328.2358093261719,2904100
2020-08-18,330.20001220703125,331.3999938964844,326.3500061035156,331.0,329.0011291503906,3021700
2020-08-19,330.0400085449219,334.4599914550781,330.0,332.3999938964844,330.39263916015625,3421000
2020-08-20,330.19000244140625,338.0,330.19000244140625,337.32000732421875,335.282958984375,2966000
2020-08-21,338.0,338.79998779296875,335.9700012207031,337.1000061035156,335.0643310546875,2680900
2020-08-24,339.3599853515625,343.8299865722656,338.75,343.6400146484375,341.5648193359375,2753900
2020-08-25,344.7099914550781,348.4599914550781,343.3299865722656,347.6600036621094,345.560546875,2862700
2020-08-26,348.0,352.2900085449219,345.5,351.0199890136719,348.9002380371094,3512000
2020-08-27,351.7300109863281,358.0,350.5799865722656,356.0,353.8502197265625,3811700
2020-08-28,357.4800109863281,367.25,356.1600036621094,366.1199951171875,363.9090270996094,3544700
2020-08-31,366.6300048828125,366.6300048828125,357.69000244140625,358.19000244140625,356.0269775390625,3948200
2020-09-01,357.7099914550781,359.44000244140625,353.55999755859375,356.8999938964844,354.7447509765625,4409600
2020-09-02,357.3900146484375,361.6000061035156,356.2799987792969,360.70001220703125,358.52178955078125,4127200
2020-09-03,358.4700012207031,358.94000244140625,341.260009765625,343.8399963378906,341.7635803222656,6297400
2020-09-04,343.0,346.989990234375,326.54998779296875,335.010009765625,332.9869384765625,6571200
2020-09-08,328.760009765625,335.7099914550781,326.8999938964844,329.8800048828125,327.887939453125,4425700
2020-09-09,337.3900146484375,342.760009765625,332.3699951171875,339.6400146484375,337.5889892578125,3344900
2020-09-10,342.5,345.1300048828125,331.1400146484375,332.8800048828125,330.8698425292969,2845900
2020-09-11,334.7099914550781,334.7099914550781,327.30999755859375,330.1499938964844,328.15625,2920400
2020-09-14,334.9700012207031,340.0,334.0199890136719,338.6000061035156,336.5552978515625,3416100
2020-09-15,342.739990234375,343.92999267578125,338.5299987792969,339.1400146484375,337.0920104980469,2396400
2020-09-16,341.2799987792969,346.0400085449219,339.7900085449219,341.8500061035156,339.78564453125,3049000
2020-09-17,337.1400146484375,343.7200012207031,336.0,339.42999267578125,337.3802490234375,3713000
2020-09-18,338.2099914550781,341.1400146484375,333.3699951171875,335.260009765625,333.2353820800781,4006000
2020-09-21,329.4700012207031,331.6700134277344,320.80999755859375,327.8500061035156,325.87017822265625,4466000
2020-09-22,329.510009765625,336.0299987792969,325.1099853515625,335.30999755859375,333.28509521484375,3375300
2020-09-23,334.8399963378906,335.1700134277344,323.4700012207031,324.5299987792969,322.5702209472656,2893900
2020-09-24,323.20001220703125,330.7799987792969,321.17999267578125,328.2099914550781,326.2279968261719,3706300
2020-09-25,325.6499938964844,333.4800109863281,322.1000061035156,331.7799987792969,329.77642822265625,3077500
2020-09-28,336.6099853515625,340.57000732421875,335.80999755859375,338.3900146484375,336.3465576171875,3122500
2020-09-29,338.3900146484375,340.7200012207031,335.82000732421875,336.2300109863281,334.1995849609375,2679500
2020-09-30,336.70001220703125,343.6499938964844,336.4200134277344,338.1700134277344,336.12786865234375,3285200
2020-10-01,342.239990234375,346.70001220703125,340.2799987792969,343.3699951171875,341.2964782714844,2503600
2020-10-02,338.2699890136719,342.6099853515625,336.010009765625,338.8299865722656,336.78387451171875,2184600
2020-10-05,341.67999267578125,343.25,338.9700012207031,343.25,341.17718505859375,2081600
2020-10-06,342.05999755859375,346.3599853515625,336.2200012207031,337.42999267578125,335.3923034667969,2553400
2020-10-07,341.7799987792969,344.6499938964844,340.3399963378906,343.8999938964844,341.8232421875,3068200
2020-10-08,345.010009765625,347.69000244140625,344.239990234375,345.1499938964844,343.4651794433594,1991800
2020-10-09,347.989990234375,353.3599853515625,347.0,352.3900146484375,350.6698913574219,3116500
2020-10-12,355.0,355.0,350.82000732421875,352.0400085449219,350.3215637207031,2942900
2020-10-13,351.42999267578125,351.5,345.0199890136719,345.8399963378906,344.15185546875,2523800
2020-10-14,345.760009765625,347.19000244140625,341.19000244140625,342.70001220703125,341.02716064453125,2234300
2020-10-15,338.29998779296875,339.6099853515625,332.82000732421875,338.57000732421875,336.91729736328125,3727300
2020-10-16,340.0,344.9800109863281,339.2300109863281,339.3999938964844,337.7432556152344,3324600
2020-10-19,340.1199951171875,341.29998779296875,330.42999267578125,331.6700134277344,330.0510559082031,2937600
2020-10-20,333.0400085449219,336.79998779296875,331.67999267578125,331.7200012207031,330.1007995605469,2677800
2020-10-21,332.489990234375,336.32000732421875,331.29998779296875,333.4200134277344,331.7924499511719,2725300
2020-10-22,333.3699951171875,335.3800048828125,329.25,333.6000061035156,331.9715881347656,2256000
2020-10-23,335.69000244140625,335.69000244140625,328.30999755859375,329.6099853515625,328.0010681152344,2945400
2020-10-26,326.4100036621094,327.239990234375,314.2300109863281,318.05999755859375,316.5074157714844,5173300
2020-10-27,318.8999938964844,319.55999755859375,312.3599853515625,317.1099853515625,315.5621032714844,4314900
2020-10-28,301.69000244140625,302.0,288.6000061035156,291.3800048828125,289.9576721191406,11518200
2020-10-29,293.20001220703125,295.29998779296875,287.54998779296875,293.17999267578125,291.7488708496094,9582300
2020-10-30,289.8500061035156,291.8500061035156,281.20001220703125,288.6400146484375,287.2310485839844,6892800
2020-11-02,294.239990234375,294.8399963378906,288.1199951171875,289.9700012207031,288.5545654296875,5094900
2020-11-03,294.45001220703125,300.3399963378906,291.7799987792969,295.3900146484375,293.9481201171875,4097700
2020-11-04,305.0899963378906,312.7200012207031,302.239990234375,307.20001220703125,305.700439453125,4790100
2020-11-05,315.1400146484375,319.3500061035156,313.5799865722656,316.5299987792969,314.9848937988281,3794400
2020-11-06,315.9800109863281,316.489990234375,310.0899963378906,313.6400146484375,312.1090087890625,2978500
2020-11-09,346.9200134277344,357.0,340.8999938964844,344.55999755859375,342.87811279296875,10933700
2020-11-10,339.989990234375,345.8599853515625,333.44000244140625,334.7799987792969,333.14581298828125,5330400
2020-11-11,337.4100036621094,337.70001220703125,331.07000732421875,332.3900146484375,330.76751708984375,2969900
2020-11-12,329.05999755859375,333.0899963378906,326.29998779296875,328.2900085449219,326.6875,3207700
2020-11-13,330.29998779296875,336.1099853515625,327.3399963378906,335.0299987792969,333.39459228515625,2393700
2020-11-16,341.79998779296875,342.6499938964844,333.1700134277344,335.45001220703125,333.8125305175781,3312800
2020-11-17,333.1700134277344,337.7699890136719,330.7200012207031,336.5,334.857421875,3412700
2020-11-18,336.5299987792969,340.95001220703125,334.8599853515625,335.94000244140625,334.3001403808594,3203400
2020-11-19,335.489990234375,339.1600036621094,331.4200134277344,333.8800048828125,332.2502136230469,2718700
2020-11-20,334.7799987792969,335.1600036621094,323.0,323.0,321.4233093261719,4142400
2020-11-23,326.2099914550781,333.20001220703125,324.3699951171875,332.0400085449219,330.4191589355469,3219000
2020-11-24,336.9100036621094,344.1099853515625,334.1199951171875,342.3900146484375,340.71868896484375,3529700
2020-11-25,343.7099914550781,343.7099914550781,339.3399963378906,341.32000732421875,339.6539001464844,2535200
2020-11-27,342.8299865722656,342.8800048828125,337.6099853515625,339.07000732421875,337.4149169921875,1402300
2020-11-30,337.6600036621094,338.04998779296875,330.17999267578125,336.510009765625,334.86737060546875,4276200
2020-12-01,339.6700134277344,342.6300048828125,337.6199951171875,338.8800048828125,337.2257995605469,4210400
2020-12-02,336.7799987792969,340.239990234375,334.0,340.2200012207031,338.55926513671875,2972100
2020-12-03,338.55999755859375,342.32000732421875,334.1199951171875,335.1400146484375,333.5040588378906,3080300
2020-12-04,336.9200134277344,344.3500061035156,335.79998779296875,344.3500061035156,342.66912841796875,4323600
2020-12-07,343.3599853515625,347.989990234375,340.04998779296875,340.9599914550781,339.2956237792969,2389800
2020-12-08,338.2799987792969,342.8299865722656,336.70001220703125,340.7900085449219,339.1264953613281,2224600
2020-12-09,340.4100036621094,341.7099914550781,334.69000244140625,336.8500061035156,335.2057189941406,2962600
2020-12-10,334.6499938964844,335.5400085449219,331.19000244140625,331.5199890136719,329.9017333984375,3506800
2020-12-11,327.0899963378906,331.57000732421875,325.5299987792969,327.4200134277344,325.8217468261719,4179400
2020-12-14,329.0,338.75,327.5899963378906,331.1499938964844,329.5335388183594,3552400
2020-12-15,333.1600036621094,335.2200012207031,327.6199951171875,333.6499938964844,332.0213317871094,3104600
2020-12-16,333.9599914550781,334.0,329.25,332.1000061035156,330.4789123535156,3393300
2020-12-17,334.5400085449219,338.3299865722656,333.3999938964844,336.8999938964844,335.2554626464844,2725500
2020-12-18,336.510009765625,341.6000061035156,334.3500061035156,340.3299865722656,338.668701171875,8443700
2020-12-21,333.2099914550781,336.1499938964844,327.239990234375,334.3699951171875,332.7378234863281,3642500
2020-12-22,334.1600036621094,335.2200012207031,331.6000061035156,332.239990234375,330.61822509765625,2403100
2020-12-23,334.1300048828125,335.2099914550781,329.0299987792969,329.2300109863281,327.6228942871094,2760600
2020-12-24,330.6499938964844,336.3699951171875,330.3500061035156,336.0,334.3598937988281,1308900
2020-12-28,337.8599853515625,345.5899963378906,336.8699951171875,344.4700012207031,342.78851318359375,3449100
2020-12-29,347.7799987792969,348.75,344.760009765625,346.6600036621094,344.96783447265625,2822700
2020-12-30,348.67999267578125,357.82000732421875,347.2099914550781,355.54998779296875,353.8144226074219,4200600
2020-12-31,355.0299987792969,359.4100036621094,353.25,356.94000244140625,355.1976623535156,2881700
2021-01-04,358.0,358.1300048828125,347.3599853515625,351.489990234375,349.77423095703125,4638400
2021-01-05,348.79998779296875,353.0,345.44000244140625,347.4200134277344,345.7241516113281,2990700
2021-01-06,350.4200134277344,354.0299987792969,344.55999755859375,347.54998779296875,345.8534851074219,3966800
2021-01-07,348.95001220703125,352.3699951171875,348.3800048828125,349.8599853515625,348.593505859375,3100200
2021-01-08,351.3599853515625,354.9800109863281,349.489990234375,353.8500061035156,352.5690612792969,3371500
2021-01-11,352.1099853515625,353.4200134277344,347.7900085449219,348.20001220703125,346.9395446777344,2403000
2021-01-12,347.0799865722656,348.0,336.0299987792969,342.9200134277344,341.67864990234375,4858100
2021-01-13,349.6099853515625,349.760009765625,344.2300109863281,346.3299865722656,345.0762939453125,4125700
2021-01-14,348.69000244140625,349.5799865722656,326.69000244140625,326.92999267578125,325.7465515136719,8712200
2021-01-15,327.5400085449219,329.69000244140625,321.8800048828125,323.260009765625,322.0898132324219,7911500
2021-01-19,326.989990234375,329.1300048828125,324.6600036621094,325.94000244140625,324.7601318359375,4625200
2021-01-20,329.989990234375,337.92999267578125,329.1300048828125,334.9100036621094,333.6976623535156,5081000
2021-01-21,334.4100036621094,336.8599853515625,331.75,334.44000244140625,333.2293395996094,3484900
2021-01-22,330.3900146484375,335.1499938964844,328.9100036621094,328.989990234375,327.799072265625,3846600
2021-01-25,327.510009765625,329.95001220703125,317.2300109863281,329.19000244140625,327.99835205078125,6257700
2021-01-26,330.0,330.5400085449219,325.82000732421875,327.70001220703125,326.5137634277344,3503100
2021-01-27,320.3599853515625,323.0,313.1199951171875,315.489990234375,314.34796142578125,7449400
2021-01-28,327.0899963378906,329.0,321.9800109863281,324.2799987792969,323.1061096191406,6906400
2021-01-29,323.79998779296875,325.67999267578125,312.3800048828125,316.2900085449219,315.14508056640625,7627200
2021-02-01,320.9100036621094,323.5199890136719,317.5799865722656,321.55999755859375,320.3959655761719,4930700
2021-02-02,323.45001220703125,336.1600036621094,323.45001220703125,334.3699951171875,333.15960693359375,5686000
2021-02-03,333.8399963378906,336.0,331.07000732421875,332.82000732421875,331.6152038574219,4036800
2021-02-04,335.3699951171875,343.25,335.05999755859375,340.8299865722656,339.59619140625,4537500
2021-02-05,342.5199890136719,344.3299865722656,337.3900146484375,338.75,337.52374267578125,2964800
2021-02-08,340.0,341.489990234375,335.5299987792969,337.0299987792969,335.8099670410156,2652800
2021-02-09,335.95001220703125,336.2200012207031,330.0,333.44000244140625,332.2329406738281,2993300
2021-02-10,335.0,335.4700012207031,332.25,334.2099914550781,333.00018310546875,4246300
2021-02-11,345.5,349.5899963378906,340.25,342.8699951171875,341.6288146972656,5110800
2021-02-12,341.3299865722656,343.1199951171875,336.70001220703125,341.0,339.765625,3025100
2021-02-16,343.20001220703125,344.0,338.07000732421875,341.2099914550781,339.974853515625,2916900
2021-02-17,339.0400085449219,340.3800048828125,335.8399963378906,337.3299865722656,336.10888671875,2267000
2021-02-18,334.489990234375,339.95001220703125,332.8399963378906,338.4599914550781,337.2347717285156,2393700
2021-02-19,338.44000244140625,339.0,331.0,333.1700134277344,331.9639892578125,4095800
2021-02-22,330.0,344.1199951171875,328.7699890136719,340.6600036621094,339.4268493652344,4940300
2021-02-23,340.6499938964844,354.2799987792969,338.4100036621094,350.4200134277344,349.1514892578125,6326600
2021-02-24,352.8699951171875,368.7900085449219,350.57000732421875,367.32000732421875,365.99029541015625,7467400
2021-02-25,364.55999755859375,367.32000732421875,352.2099914550781,354.57000732421875,353.2864990234375,5207500
2021-02-26,357.0799865722656,359.3900146484375,347.1199951171875,353.8500061035156,352.5690612792969,4868500
2021-03-01,360.67999267578125,366.45001220703125,359.17999267578125,362.8999938964844,361.5863037109375,4382900
2021-03-02,362.0,366.6099853515625,359.3399963378906,362.82000732421875,361.5066223144531,3559200
2021-03-03,360.0,365.42999267578125,355.45001220703125,360.25,358.9459228515625,3692300
2021-03-04,360.1000061035156,361.6300048828125,344.67999267578125,349.5,348.2348327636719,4572000
2021-03-05,354.9200134277344,361.7900085449219,346.4200134277344,360.8800048828125,359.5736389160156,4643200
2021-03-08,362.3999938964844,382.4599914550781,361.7900085449219,371.3299865722656,369.9858093261719,7213300
2021-03-09,375.0,387.32000732421875,372.7200012207031,376.5199890136719,375.156982421875,5832800
2021-03-10,376.6000061035156,384.0,373.0,381.70001220703125,380.3182678222656,4509500
2021-03-11,385.5,389.5,382.6000061035156,384.3800048828125,382.9885559082031,3729700
2021-03-12,381.1400146484375,383.92999267578125,379.239990234375,382.7099914550781,381.3245849609375,2467500
2021-03-15,383.30999755859375,387.8599853515625,378.6400146484375,381.760009765625,380.3780517578125,4216200
2021-03-16,382.70001220703125,385.2799987792969,378.69000244140625,382.3800048828125,380.9958190917969,3445100
2021-03-17,381.8500061035156,385.1000061035156,375.8699951171875,378.67999267578125,377.3092041015625,3240900
2021-03-18,375.0299987792969,375.4800109863281,365.0400085449219,367.0,365.6715087890625,7205200
2021-03-19,364.79998779296875,366.2799987792969,350.1400146484375,356.510009765625,355.2194519042969,12224300
2021-03-22,355.94000244140625,361.6499938964844,354.0,358.3999938964844,357.1025695800781,4140400
2021-03-23,359.29998779296875,359.29998779296875,353.510009765625,355.2699890136719,353.98394775390625,3756300
2021-03-24,357.0799865722656,364.989990234375,356.0,359.6499938964844,358.34808349609375,3550000
2021-03-25,358.010009765625,359.4700012207031,354.1499938964844,358.3599853515625,357.062744140625,2961800
2021-03-26,359.92999267578125,366.6099853515625,357.260009765625,366.1400146484375,364.8146057128906,2741200
2021-03-29,364.239990234375,365.3500061035156,358.6099853515625,362.9100036621094,361.5962829589844,4054900
2021-03-30,360.7799987792969,364.57000732421875,357.1000061035156,358.20001220703125,356.9033508300781,2885800
2021-03-31,359.5899963378906,361.5,355.7799987792969,356.04998779296875,354.7611083984375,4372600
2021-04-01,357.0400085449219,363.3999938964844,355.239990234375,363.29998779296875,361.98486328125,3701800
2021-04-05,366.79998779296875,370.5199890136719,364.3399963378906,368.32000732421875,366.9867248535156,2180300
2021-04-06,364.8999938964844,370.75,362.5,369.57000732421875,368.232177734375,2661900
2021-04-07,369.1400146484375,373.9599914550781,369.0,371.0799865722656,369.7366943359375,2958300
2021-04-08,373.0,379.30999755859375,372.75,377.739990234375,376.81939697265625,3528400
2021-04-09,376.0799865722656,380.3500061035156,374.44000244140625,380.0799865722656,379.1536865234375,2429300
2021-04-12,378.0799865722656,380.94000244140625,376.17999267578125,379.8399963378906,378.9142761230469,2896600
2021-04-13,379.05999755859375,380.1000061035156,376.79998779296875,378.1300048828125,377.20843505859375,2652800
2021-04-14,377.0,380.95001220703125,375.6000061035156,378.32000732421875,377.39801025390625,2317400
2021-04-15,381.1700134277344,387.3699951171875,380.9700012207031,386.489990234375,385.5480651855469,2942200
2021-04-16,389.0,389.1000061035156,383.6700134277344,386.1700134277344,385.2288818359375,2725500
2021-04-19,384.8999938964844,387.739990234375,381.32000732421875,382.1600036621094,381.2286376953125,3360900
2021-04-20,380.19000244140625,381.30999755859375,373.55999755859375,376.6300048828125,375.71209716796875,3135900
2021-04-21,378.5899963378906,384.1000061035156,376.6700134277344,383.1000061035156,382.1663513183594,2466300
2021-04-22,383.0799865722656,389.5,381.989990234375,383.3599853515625,382.4256896972656,3713700
2021-04-23,384.3500061035156,389.8800048828125,383.4599914550781,387.05999755859375,386.1166687011719,2294800
2021-04-26,387.8299865722656,392.94000244140625,387.1000061035156,387.4700012207031,386.52569580078125,2255000
2021-04-27,388.2200012207031,390.42999267578125,386.1400146484375,389.07000732421875,388.1217956542969,2270000
2021-04-28,390.70001220703125,401.5,390.70001220703125,395.6499938964844,394.6857604980469,4065300
2021-04-29,391.5,392.3900146484375,383.80999755859375,388.95001220703125,388.0021057128906,4637100
2021-04-30,382.8599853515625,385.0,375.6099853515625,382.05999755859375,381.1288757324219,4043200
2021-05-03,385.4700012207031,386.8699951171875,376.8500061035156,379.3999938964844,378.475341796875,3344100
2021-05-04,377.07000732421875,378.2099914550781,371.5799865722656,375.9100036621094,374.9938659667969,3321200
2021-05-05,377.92999267578125,379.6400146484375,368.0299987792969,369.1400146484375,368.2403564453125,2993900
2021-05-06,371.1400146484375,375.7300109863281,365.70001220703125,375.4800109863281,374.5649108886719,3787300
2021-05-07,377.260009765625,378.6400146484375,373.55999755859375,375.3999938964844,374.4850769042969,2935900
2021-05-10,375.7900085449219,376.0,365.4100036621094,366.3399963378906,365.4471740722656,3193700
2021-05-11,361.010009765625,368.92999267578125,359.2699890136719,367.6099853515625,366.71405029296875,3073100
2021-05-12,364.75,365.3800048828125,355.6400146484375,356.6199951171875,355.7508850097656,3293200
2021-05-13,359.3299865722656,362.8399963378906,357.9200134277344,360.0199890136719,359.142578125,2626000
2021-05-14,363.0299987792969,364.7099914550781,361.489990234375,363.9100036621094,363.0231018066406,2959700
2021-05-17,362.29998779296875,364.05999755859375,358.05999755859375,363.29998779296875,362.4145812988281,2511600
2021-05-18,367.0,369.8399963378906,362.8800048828125,363.07000732421875,362.1851501464844,3421200
2021-05-19,357.3299865722656,361.1499938964844,355.3699951171875,360.9800109863281,360.10028076171875,3577900
2021-05-20,362.94000244140625,369.4100036621094,362.489990234375,367.70001220703125,366.80389404296875,4087500
2021-05-21,369.1400146484375,372.5299987792969,367.4599914550781,367.6000061035156,366.7041320800781,2708700
2021-05-24,370.0799865722656,373.739990234375,369.6400146484375,372.3800048828125,371.47247314453125,2351500
2021-05-25,373.1300048828125,373.75,366.82000732421875,367.2200012207031,366.3250427246094,3916300
2021-05-26,369.0,369.9100036621094,362.04998779296875,362.6499938964844,361.76617431640625,3101900
2021-05-27,364.54998779296875,366.3999938964844,360.5400085449219,362.0,361.11773681640625,5416300
2021-05-28,363.5,365.4100036621094,360.4200134277344,360.5799865722656,359.7012023925781,3624300
2021-06-01,364.4800109863281,365.3999938964844,359.5400085449219,359.7900085449219,358.9131774902344,3119700
2021-06-02,363.5299987792969,371.1700134277344,362.8800048828125,366.8500061035156,365.9559631347656,3531000
2021-06-03,363.3599853515625,366.69000244140625,361.7300109863281,361.82000732421875,360.9382019042969,2605900
2021-06-04,364.30999755859375,366.6300048828125,363.70001220703125,366.0199890136719,365.1279602050781,2295200
2021-06-07,367.79998779296875,371.3500061035156,363.2799987792969,364.0799865722656,363.1926574707031,2133400
2021-06-08,365.0,367.67999267578125,363.2300109863281,365.260009765625,364.3698425292969,3224200
2021-06-09,366.94000244140625,369.32000732421875,363.3299865722656,363.3299865722656,362.4444885253906,2520900
2021-06-10,364.69000244140625,365.6400146484375,361.9599914550781,364.29998779296875,363.4121398925781,2460200
2021-06-11,365.5400085449219,366.8500061035156,363.79998779296875,365.5,364.6092529296875,2708300
2021-06-14,366.0,366.6300048828125,362.1000061035156,366.5199890136719,365.6267395019531,2515300
2021-06-15,367.3399963378906,368.75,362.739990234375,368.1199951171875,367.22283935546875,3562500
2021-06-16,369.3800048828125,369.3800048828125,361.29998779296875,363.82000732421875,362.9333190917969,3081000
2021-06-17,363.5,369.1499938964844,361.2300109863281,367.2900085449219,366.3948974609375,3824900
2021-06-18,362.1199951171875,370.3800048828125,362.0,367.4200134277344,366.5245666503906,5009400
2021-06-21,368.6199951171875,376.45001220703125,366.20001220703125,373.0899963378906,372.18072509765625,3094600
2021-06-22,373.989990234375,378.760009765625,372.0199890136719,378.0400085449219,377.1186828613281,3582700
2021-06-23,378.0,378.7200012207031,374.2900085449219,375.1400146484375,374.2257385253906,2241800
2021-06-24,379.0,380.05999755859375,372.8999938964844,374.75,373.836669921875,2788200
2021-06-25,375.45001220703125,379.6499938964844,373.3299865722656,379.6099853515625,378.684814453125,3983900
2021-06-28,380.9200134277344,380.9200134277344,365.1199951171875,367.67999267578125,366.783935546875,4800300
2021-06-29,369.010009765625,371.3900146484375,367.9100036621094,368.0,367.1031188964844,3394300
2021-06-30,367.95001220703125,370.1700134277344,364.2699890136719,365.0899963378906,364.2002258300781,2884900
2021-07-01,366.04998779296875,371.2099914550781,365.6000061035156,370.7099914550781,369.8065185546875,3108500
2021-07-02,372.69000244140625,375.489990234375,372.1499938964844,375.0299987792969,374.11602783203125,2786500
2021-07-06,376.6499938964844,378.239990234375,371.5,376.1199951171875,375.203369140625,2740500
2021-07-07,376.7900085449219,378.1499938964844,372.45001220703125,373.9200134277344,373.00872802734375,3176600
2021-07-08,367.5,370.5899963378906,365.6499938964844,370.19000244140625,369.7228698730469,2809000
2021-07-09,371.8500061035156,373.4800109863281,369.8900146484375,372.94000244140625,372.4693908691406,2404800
2021-07-12,375.0,376.07000732421875,372.0799865722656,375.55999755859375,375.0860900878906,2648300
2021-07-13,375.54998779296875,386.6400146484375,375.54998779296875,383.7099914550781,383.2257995605469,5161000
2021-07-14,382.9800109863281,391.6300048828125,382.9800109863281,390.79998779296875,390.3068542480469,4140500
2021-07-15,390.1400146484375,393.29998779296875,387.45001220703125,390.2300109863281,389.7375793457031,3773000
2021-07-16,393.1499938964844,393.4599914550781,385.3299865722656,387.1199951171875,386.6315002441406,2706500
2021-07-19,378.0,378.6000061035156,363.3699951171875,365.45001220703125,364.9888610839844,6814400
2021-07-20,367.0,376.6000061035156,365.2699890136719,374.3900146484375,373.9175720214844,3542200
2021-07-21,376.0299987792969,380.8999938964844,375.04998779296875,380.05999755859375,379.5804138183594,2393100
2021-07-22,380.29998779296875,382.8599853515625,377.04998779296875,382.1600036621094,381.6777648925781,4180300
2021-07-23,385.0899963378906,394.5,385.0899963378906,393.260009765625,392.7637634277344,3720300
2021-07-26,391.6700134277344,392.8900146484375,388.2699890136719,392.79998779296875,392.3043212890625,2285800
2021-07-27,390.0,395.2799987792969,385.8900146484375,390.2699890136719,389.7774963378906,2783800
2021-07-28,391.6199951171875,391.7300109863281,382.3299865722656,383.44000244140625,382.9561462402344,3372600
2021-07-29,387.5,394.739990234375,387.5,388.80999755859375,388.3193664550781,3774000
2021-07-30,389.0,389.0,383.0799865722656,385.94000244140625,385.4530029296875,2532900
2021-08-02,389.29998779296875,389.9800109863281,373.79998779296875,375.260009765625,374.7864685058594,3430300
2021-08-03,376.6600036621094,376.6700134277344,359.57000732421875,367.6000061035156,367.1361389160156,6328500
2021-08-04,367.2799987792969,369.260009765625,363.42999267578125,368.010009765625,367.5456237792969,3203200
2021-08-05,368.20001220703125,371.9599914550781,367.0,371.94000244140625,371.47064208984375,2562400
2021-08-06,371.4200134277344,375.5,371.0,374.5299987792969,374.057373046875,2038500
2021-08-09,374.19000244140625,374.5,368.8900146484375,370.67999267578125,370.2122497558594,2400800
2021-08-10,372.2900085449219,372.75,364.1099853515625,367.8399963378906,367.3758239746094,3225000
2021-08-11,368.54998779296875,369.9599914550781,363.75,364.239990234375,363.7803649902344,3267700
2021-08-12,362.57000732421875,363.2200012207031,357.8500061035156,361.9800109863281,361.5232238769531,3802900
2021-08-13,362.260009765625,363.5,360.6300048828125,362.75,362.292236328125,2304600
2021-08-16,360.5,363.80999755859375,356.6199951171875,363.55999755859375,363.1012268066406,2937300
2021-08-17,362.0,364.4599914550781,359.7900085449219,363.2300109863281,362.77166748046875,2812800
2021-08-18,361.17999267578125,365.67999267578125,360.5899963378906,360.95001220703125,360.4945373535156,2774500
2021-08-19,356.8999938964844,360.1400146484375,354.7200012207031,357.30999755859375,356.8591003417969,2727900
2021-08-20,357.3599853515625,358.32000732421875,353.3299865722656,354.989990234375,354.5420227050781,4135200
2021-08-23,357.4700012207031,362.239990234375,356.75,361.010009765625,360.554443359375,3537900
2021-08-24,363.0299987792969,366.1000061035156,361.4700012207031,361.7799987792969,361.323486328125,3032000
2021-08-25,361.9599914550781,362.3999938964844,358.5,359.1000061035156,358.6468505859375,2340400
2021-08-26,358.0,358.20001220703125,351.79998779296875,352.8599853515625,352.4147033691406,3946300
2021-08-27,352.4599914550781,356.5,351.6499938964844,355.7300109863281,355.2811279296875,3695900
2021-08-30,354.79998779296875,358.0400085449219,352.25,353.04998779296875,352.6044921875,4032100
2021-08-31,352.94000244140625,355.2200012207031,344.67999267578125,346.2300109863281,345.7931213378906,6780400
2021-09-01,347.3800048828125,352.04998779296875,347.29998779296875,349.57000732421875,349.1288757324219,4499600
2021-09-02,350.510009765625,350.5400085449219,339.3299865722656,341.2799987792969,340.8493347167969,7412000
2021-09-03,339.92999267578125,344.1400146484375,338.92999267578125,340.2300109863281,339.8006896972656,5171000
2021-09-07,344.8900146484375,348.0,343.0199890136719,344.7099914550781,344.2749938964844,4764300
2021-09-08,345.0,352.0,345.0,351.0400085449219,350.5970458984375,5054500
2021-09-09,350.7099914550781,353.6400146484375,349.9200134277344,351.4100036621094,350.966552734375,3716200
2021-09-10,354.92999267578125,355.0,347.0199890136719,347.3900146484375,346.95166015625,3435300
2021-09-13,350.0,351.989990234375,346.3599853515625,347.82000732421875,347.381103515625,3234200
2021-09-14,349.67999267578125,349.8800048828125,345.25,345.79998779296875,345.3636169433594,3281900
2021-09-15,347.0,347.5299987792969,342.760009765625,344.75,344.3149719238281,3833500
2021-09-16,345.4100036621094,347.67999267578125,344.69000244140625,346.30999755859375,345.87298583984375,3771100
2021-09-17,344.0,346.0,340.7699890136719,343.0400085449219,342.60711669921875,5527500
2021-09-20,338.32000732421875,341.1099853515625,335.6199951171875,339.69000244140625,339.2613525390625,3956600
2021-09-21,342.20001220703125,343.17999267578125,337.2799987792969,337.3800048828125,336.9542541503906,2967300
2021-09-22,339.29998779296875,343.8699951171875,338.5400085449219,343.4100036621094,342.9766540527344,3238800
2021-09-23,345.739990234375,354.7900085449219,345.20001220703125,354.07000732421875,353.6231994628906,4783200
2021-09-24,354.0299987792969,359.92999267578125,352.760009765625,358.1600036621094,357.7080383300781,3306200
2021-09-27,357.04998779296875,362.5899963378906,355.1600036621094,356.7699890136719,356.3197937011719,4158000
2021-09-28,355.5,356.0,349.04998779296875,351.17999267578125,350.7368469238281,3266900
2021-09-29,352.80999755859375,357.17999267578125,352.4100036621094,353.19000244140625,352.74432373046875,2808800
2021-09-30,354.739990234375,356.0,347.3999938964844,347.67999267578125,347.24127197265625,4393300
2021-10-01,349.8299865722656,363.17999267578125,347.1600036621094,360.17999267578125,359.7254943847656,5227300
2021-10-04,359.92999267578125,360.6499938964844,339.3399963378906,344.20001220703125,343.7656555175781,7901500
2021-10-05,347.55999755859375,348.57000732421875,342.92999267578125,343.2099914550781,342.7768859863281,4724100
2021-10-06,340.010009765625,348.8800048828125,339.1099853515625,348.69000244140625,348.25,3712000
2021-10-07,349.0,357.8999938964844,349.0,353.9100036621094,353.9100036621094,3209200
2021-10-08,356.0,360.3699951171875,354.2099914550781,354.9599914550781,354.9599914550781,2336700
2021-10-11,353.95001220703125,354.8800048828125,346.8999938964844,347.1499938964844,347.1499938964844,2769800
2021-10-12,348.6499938964844,350.0,344.6199951171875,345.3399963378906,345.3399963378906,3042900
2021-10-13,346.25,349.5,336.9800109863281,342.3500061035156,342.3500061035156,3755700
2021-10-14,343.8399963378906,345.80999755859375,340.8299865722656,344.5799865722656,344.5799865722656,4083800
2021-10-15,349.0,356.6099853515625,347.739990234375,356.0,356.0,4046200
2021-10-18,353.9599914550781,359.94000244140625,350.2300109863281,358.44000244140625,358.44000244140625,3280900
2021-10-19,358.3999938964844,362.2900085449219,357.6099853515625,362.1000061035156,362.1000061035156,2835400
2021-10-20,361.70001220703125,362.489990234375,356.0,356.7699890136719,356.7699890136719,2796200
2021-10-21,354.6000061035156,356.3800048828125,347.2699890136719,356.2099914550781,356.2099914550781,2516300
2021-10-22,356.67999267578125,361.6400146484375,354.8999938964844,358.6700134277344,358.6700134277344,2774400
2021-10-25,362.4599914550781,364.29998779296875,358.7900085449219,360.8599853515625,360.8599853515625,2447900
2021-10-26,363.3800048828125,367.3500061035156,356.80999755859375,357.32000732421875,357.32000732421875,3320100
2021-10-27,348.0,351.1199951171875,333.79998779296875,335.7200012207031,335.7200012207031,9652700
2021-10-28,344.1700134277344,350.489990234375,328.8699951171875,333.0299987792969,333.0299987792969,9505100
2021-10-29,331.239990234375,338.1499938964844,331.1099853515625,335.5199890136719,335.5199890136719,5843700
2021-11-01,335.25,340.8999938964844,332.8800048828125,334.04998779296875,334.04998779296875,5126200
2021-11-02,335.1300048828125,335.7699890136719,326.70001220703125,328.4800109863281,328.4800109863281,5375300
2021-11-03,328.5,329.5799865722656,323.3399963378906,329.42999267578125,329.42999267578125,3952500
2021-11-04,331.07000732421875,338.6300048828125,329.3299865722656,335.42999267578125,335.42999267578125,4819500
2021-11-05,342.44000244140625,350.1600036621094,341.0,348.7900085449219,348.7900085449219,7199500
2021-11-08,348.010009765625,353.1499938964844,347.6600036621094,349.6700134277344,349.6700134277344,3862200
2021-11-09,350.0,350.20001220703125,339.6499938964844,344.6499938964844,344.6499938964844,4247800
2021-11-10,350.1000061035156,359.6199951171875,349.5,357.94000244140625,357.94000244140625,6337100
2021-11-11,358.3800048828125,359.6400146484375,352.57000732421875,354.3399963378906,354.3399963378906,4472200
2021-11-12,356.05999755859375,363.8399963378906,355.92999267578125,363.5,363.5,4722500
2021-11-15,365.1400146484375,371.1300048828125,360.6600036621094,361.3599853515625,361.3599853515625,4693200
2021-11-16,364.7699890136719,371.07000732421875,362.0,369.55999755859375,369.55999755859375,4969000
2021-11-17,359.5799865722656,368.0,351.2200012207031,359.1700134277344,359.1700134277344,11727300
2021-11-18,360.7300109863281,362.4800109863281,344.5799865722656,348.2200012207031,348.2200012207031,6533700
2021-11-19,346.0,346.6499938964844,339.1300048828125,339.7200012207031,339.7200012207031,6954800
2021-11-22,339.79998779296875,341.4800109863281,319.760009765625,321.29998779296875,321.29998779296875,11378200
2021-11-23,324.9599914550781,329.69000244140625,321.69000244140625,329.0,329.0,7116200
2021-11-24,326.95001220703125,340.3599853515625,325.0199890136719,340.0,340.0,6414400
2021-11-26,321.5799865722656,326.8699951171875,319.0,324.1700134277344,324.1700134277344,6613900
2021-11-29,330.010009765625,331.82000732421875,318.25,323.010009765625,323.010009765625,6362200
2021-11-30,318.0,320.760009765625,310.1099853515625,314.9200134277344,314.9200134277344,10237600
2021-12-01,320.7799987792969,322.0199890136719,306.0,306.2799987792969,306.2799987792969,8008800
2021-12-02,309.5899963378906,322.20001220703125,308.989990234375,320.20001220703125,320.20001220703125,6717600
2021-12-03,320.239990234375,322.69000244140625,314.0,322.1099853515625,322.1099853515625,4731700