Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,347.3599853515625,352.30999755859375,345.45001220703125,349.9700012207031,345.9195861816406,860900
2020-07-27,350.1300048828125,355.510009765625,349.3900146484375,351.32000732421875,347.2539978027344,1057800
2020-07-28,356.57000732421875,356.57000732421875,343.6199951171875,347.6000061035156,343.5770568847656,1185300
2020-07-29,348.2300109863281,360.0,348.2300109863281,359.8599853515625,355.695068359375,1036300
2020-07-30,354.3599853515625,356.6300048828125,348.6600036621094,352.3699951171875,348.29180908203125,1122600
2020-07-31,353.6600036621094,354.739990234375,344.7200012207031,350.25,346.1963806152344,1126800
2020-08-03,352.760009765625,355.2799987792969,349.5400085449219,350.67999267578125,346.621337890625,673300
2020-08-04,348.5,350.8999938964844,342.1300048828125,345.7699890136719,341.7681579589844,1116300
2020-08-05,347.0199890136719,349.95001220703125,345.6499938964844,347.3900146484375,343.3694763183594,712200
2020-08-06,347.1400146484375,352.7300109863281,346.3500061035156,352.57000732421875,348.489501953125,623300
2020-08-07,350.0,351.489990234375,341.6600036621094,347.2699890136719,343.2508239746094,828000
2020-08-10,345.0,345.30999755859375,340.4800109863281,344.07000732421875,340.08782958984375,552700
2020-08-11,344.92999267578125,349.7099914550781,341.7300109863281,343.7099914550781,339.7320251464844,745100
2020-08-12,347.44000244140625,353.0,347.0299987792969,349.19000244140625,345.14862060546875,522200
2020-08-13,347.3900146484375,356.4700012207031,347.3900146484375,356.1300048828125,352.0082702636719,723000
2020-08-14,354.4800109863281,357.75,350.8500061035156,352.2699890136719,348.19293212890625,530800
2020-08-17,353.2699890136719,359.8500061035156,353.2699890136719,357.1400146484375,353.006591796875,618800
2020-08-18,357.1499938964844,362.2799987792969,356.5,360.1199951171875,355.95208740234375,561100
2020-08-19,361.7900085449219,363.1000061035156,357.75,358.1099853515625,353.9653625488281,1018900
2020-08-20,355.1199951171875,361.4800109863281,355.010009765625,361.2200012207031,357.0393981933594,735500
2020-08-21,361.7900085449219,363.3699951171875,358.3500061035156,362.010009765625,357.82025146484375,722500
2020-08-24,364.0799865722656,365.0,358.25,360.0,355.83349609375,588500
2020-08-25,361.1600036621094,361.2900085449219,357.1499938964844,358.5,355.0115966796875,528200
2020-08-26,358.0,367.4100036621094,357.1600036621094,364.4100036621094,360.86407470703125,676900
2020-08-27,365.7300109863281,367.5400085449219,359.8800048828125,363.9800109863281,360.4382629394531,600600
2020-08-28,365.6300048828125,367.07000732421875,363.25,366.8299865722656,363.260498046875,509900
2020-08-31,369.1199951171875,369.2799987792969,364.2699890136719,366.4200134277344,362.8545227050781,775300
2020-09-01,366.2200012207031,369.7699890136719,364.8399963378906,368.3900146484375,364.80535888671875,564900
2020-09-02,370.1400146484375,379.8699951171875,369.739990234375,378.4100036621094,374.72784423828125,764900
2020-09-03,376.3999938964844,376.67999267578125,351.75,353.69000244140625,350.24835205078125,1352100
2020-09-04,353.6600036621094,356.5199890136719,337.7900085449219,345.17999267578125,341.8211669921875,1275000
2020-09-08,339.6600036621094,344.9100036621094,335.04998779296875,340.6600036621094,337.34515380859375,1055000
2020-09-09,346.0,356.3599853515625,344.8800048828125,351.7799987792969,348.3569641113281,842900
2020-09-10,351.5799865722656,354.69000244140625,342.5299987792969,344.4800109863281,341.12799072265625,679600
2020-09-11,347.32000732421875,351.2200012207031,345.70001220703125,348.7900085449219,345.3960876464844,681900
2020-09-14,352.5199890136719,356.80999755859375,352.0,353.0899963378906,349.6542053222656,628500
2020-09-15,357.4200134277344,360.5299987792969,354.6300048828125,357.20001220703125,353.7242431640625,779300
2020-09-16,355.8699951171875,360.0400085449219,355.6499938964844,357.5400085449219,354.0609436035156,907100
2020-09-17,352.6600036621094,358.20001220703125,349.04998779296875,351.7300109863281,348.3074645996094,783700
2020-09-18,352.1300048828125,354.7699890136719,348.75,351.010009765625,347.5944519042969,992700
2020-09-21,345.8800048828125,351.2099914550781,342.0899963378906,350.8900146484375,347.47564697265625,1129800
2020-09-22,351.3299865722656,353.4100036621094,344.57000732421875,350.1700134277344,346.76263427734375,748200
2020-09-23,350.5199890136719,352.1700134277344,342.69000244140625,343.05999755859375,339.7218017578125,628100
2020-09-24,343.20001220703125,348.3999938964844,342.0899963378906,345.8699951171875,342.5045166015625,644400
2020-09-25,345.1099853515625,354.8800048828125,344.5199890136719,352.8500061035156,349.41656494140625,578700
2020-09-28,357.2099914550781,359.67999267578125,355.1199951171875,355.54998779296875,352.09027099609375,741500
2020-09-29,355.94000244140625,360.32000732421875,354.54998779296875,356.9800109863281,353.5063781738281,580900
2020-09-30,357.0,363.7099914550781,355.6199951171875,360.6000061035156,357.0910949707031,1012000
2020-10-01,364.8900146484375,368.1400146484375,361.2900085449219,363.7300109863281,360.1907043457031,650300
2020-10-02,359.8699951171875,365.5,357.07000732421875,362.9800109863281,359.4479675292969,719500
2020-10-05,365.70001220703125,365.9800109863281,361.9800109863281,364.9700012207031,361.4186096191406,517300
2020-10-06,367.2300109863281,367.2300109863281,354.04998779296875,354.30999755859375,350.8623352050781,776300
2020-10-07,355.9200134277344,358.8299865722656,351.8800048828125,354.8999938964844,351.44659423828125,703100
2020-10-08,355.6700134277344,360.7799987792969,355.0799865722656,357.20001220703125,353.7242431640625,547800
2020-10-09,358.9800109863281,359.7099914550781,356.05999755859375,356.760009765625,353.2884826660156,812200
2020-10-12,361.6400146484375,364.0899963378906,358.17999267578125,360.0899963378906,356.5860900878906,687200
2020-10-13,360.0899963378906,360.0899963378906,352.44000244140625,354.0,350.55535888671875,1163900
2020-10-14,356.9800109863281,357.3500061035156,350.3399963378906,351.510009765625,348.089599609375,811700
2020-10-15,347.80999755859375,351.5400085449219,345.2799987792969,347.45001220703125,344.0691223144531,963000
2020-10-16,348.0,351.9800109863281,346.69000244140625,348.1700134277344,344.7821044921875,1109600
2020-10-19,349.25,352.239990234375,340.4200134277344,341.1499938964844,337.8304138183594,731500
2020-10-20,340.3299865722656,343.8599853515625,339.29998779296875,340.1499938964844,336.840087890625,1032500
2020-10-21,342.510009765625,344.7200012207031,337.2699890136719,337.9100036621094,334.6219177246094,691100
2020-10-22,337.5799865722656,339.82000732421875,334.30999755859375,337.25,333.9683532714844,1001900
2020-10-23,339.0,339.69000244140625,335.1300048828125,337.42999267578125,334.14654541015625,688600
2020-10-26,333.1600036621094,336.3399963378906,330.3999938964844,333.54998779296875,330.3043518066406,893600
2020-10-27,330.0,336.0299987792969,328.8500061035156,330.8500061035156,327.630615234375,1482700
2020-10-28,325.010009765625,329.57000732421875,322.1199951171875,326.70001220703125,323.5210266113281,1505600
2020-10-29,327.4100036621094,329.4100036621094,319.510009765625,325.739990234375,322.5702819824219,876400
2020-10-30,323.4599914550781,329.7799987792969,319.0400085449219,322.7300109863281,319.5896301269531,1464400
2020-11-02,328.57000732421875,335.5,325.7699890136719,327.9200134277344,324.7291564941406,1305100
2020-11-03,331.9700012207031,337.8800048828125,329.57000732421875,334.75,331.4926452636719,1186600
2020-11-04,338.2900085449219,357.69000244140625,338.0799865722656,351.1000061035156,347.68359375,1603700
2020-11-05,358.05999755859375,360.8500061035156,352.6600036621094,355.989990234375,352.5259704589844,1317500
2020-11-06,355.4700012207031,356.7900085449219,348.1199951171875,354.3599853515625,350.9118347167969,1072300
2020-11-09,368.19000244140625,368.2699890136719,345.6300048828125,346.4100036621094,343.03924560546875,1316100
2020-11-10,345.1300048828125,346.989990234375,333.6099853515625,335.1000061035156,331.83929443359375,1488600
2020-11-11,337.67999267578125,348.0199890136719,337.0,343.9700012207031,340.6229248046875,975900
2020-11-12,344.3900146484375,345.2300109863281,338.5,341.7200012207031,338.39483642578125,697900
2020-11-13,343.3599853515625,344.8699951171875,337.55999755859375,341.9200134277344,338.5929260253906,941200
2020-11-16,341.010009765625,345.3599853515625,337.45001220703125,339.6199951171875,336.3153076171875,1407700
2020-11-17,338.29998779296875,341.19000244140625,336.25,336.6600036621094,333.38409423828125,1052200
2020-11-18,337.8599853515625,339.3800048828125,334.8599853515625,336.4800109863281,333.2058410644531,943500
2020-11-19,338.05999755859375,339.9599914550781,334.55999755859375,338.6300048828125,335.3349304199219,1111200
2020-11-20,338.0,342.4599914550781,336.6499938964844,338.2799987792969,334.98834228515625,825200
2020-11-23,339.260009765625,341.5400085449219,333.6400146484375,337.1199951171875,333.839599609375,893200
2020-11-24,336.6000061035156,339.0,333.8599853515625,334.2099914550781,331.6169738769531,1469700
2020-11-25,335.3699951171875,338.1600036621094,333.8999938964844,338.0400085449219,335.4172668457031,1013900
2020-11-27,340.5,344.1300048828125,339.1499938964844,341.57000732421875,338.9198913574219,407700
2020-11-30,343.3299865722656,353.1600036621094,342.25,351.7799987792969,349.0506591796875,3327300
2020-12-01,352.7300109863281,352.7300109863281,333.0,334.32000732421875,331.7261657714844,2256000
2020-12-02,338.6199951171875,338.67999267578125,330.7699890136719,333.2799987792969,330.6942138671875,1713100
2020-12-03,330.3599853515625,334.6000061035156,325.6600036621094,326.6099853515625,324.075927734375,1745500
2020-12-04,330.79998779296875,339.5,329.0400085449219,339.45001220703125,336.8163757324219,3059500
2020-12-07,338.2300109863281,340.19000244140625,332.8500061035156,336.239990234375,333.6312561035156,1691400
2020-12-08,335.29998779296875,336.92999267578125,333.1300048828125,333.70001220703125,331.1109619140625,1637400
2020-12-09,334.25,335.1600036621094,323.8999938964844,327.2799987792969,324.7407531738281,2000300
2020-12-10,327.2300109863281,329.17999267578125,323.8500061035156,325.8299865722656,323.3019714355469,1475200
2020-12-11,324.8999938964844,329.0400085449219,323.260009765625,324.82000732421875,322.2998352050781,1429000
2020-12-14,327.42999267578125,328.7799987792969,323.2699890136719,323.67999267578125,321.16864013671875,1666900
2020-12-15,324.7900085449219,326.67999267578125,323.260009765625,323.8399963378906,321.3274230957031,1207600
2020-12-16,325.5,325.5,319.739990234375,320.8699951171875,318.3804626464844,1809000
2020-12-17,322.8900146484375,322.8900146484375,316.42999267578125,321.05999755859375,318.56903076171875,3021600
2020-12-18,321.25,323.4200134277344,319.1600036621094,322.5,319.99786376953125,2981100
2020-12-21,318.70001220703125,319.9200134277344,311.67999267578125,319.5799865722656,317.1004638671875,2211400
2020-12-22,318.54998779296875,320.25,314.92999267578125,318.92999267578125,316.4555358886719,1627500
2020-12-23,320.0,321.57000732421875,313.55999755859375,313.6300048828125,311.1966552734375,1047600
2020-12-24,313.2300109863281,316.94000244140625,313.2300109863281,316.5799865722656,314.1237487792969,490800
2020-12-28,318.92999267578125,319.0199890136719,314.3699951171875,318.0400085449219,315.57244873046875,1030500
2020-12-29,320.489990234375,322.9100036621094,319.7900085449219,321.489990234375,318.99566650390625,1058600
2020-12-30,322.7099914550781,324.2900085449219,320.760009765625,323.6300048828125,321.11907958984375,1340000
2020-12-31,324.29998779296875,328.8500061035156,323.30999755859375,328.7300109863281,326.17950439453125,1014200
2021-01-04,331.7099914550781,336.7300109863281,330.5,333.25,330.6644592285156,3231000
2021-01-05,331.7799987792969,334.6499938964844,325.0899963378906,328.45001220703125,325.90167236328125,2012800
2021-01-06,327.05999755859375,330.4800109863281,324.1499938964844,328.8599853515625,326.3084411621094,1638300
2021-01-07,329.4200134277344,333.4700012207031,326.3900146484375,329.07000732421875,326.516845703125,1856700
2021-01-08,331.20001220703125,331.20001220703125,322.69000244140625,326.8500061035156,324.3140869140625,1493900
2021-01-11,324.760009765625,325.45001220703125,318.69000244140625,319.20001220703125,316.7234802246094,1545600
2021-01-12,319.75,319.75,313.260009765625,315.8599853515625,313.40936279296875,2271500
2021-01-13,314.6000061035156,315.5199890136719,311.3599853515625,312.04998779296875,309.6289367675781,1936900
2021-01-14,312.95001220703125,316.3999938964844,305.0,306.17999267578125,303.8044128417969,1910400
2021-01-15,306.3999938964844,307.7200012207031,303.5400085449219,305.95001220703125,303.5762634277344,2701800
2021-01-19,307.5,314.1199951171875,306.7099914550781,313.1400146484375,310.71044921875,2224000
2021-01-20,317.67999267578125,324.45001220703125,315.010009765625,321.94000244140625,319.4421691894531,2799500
2021-01-21,320.1099853515625,322.989990234375,316.5799865722656,317.7200012207031,315.25494384765625,1622200
2021-01-22,316.7699890136719,320.6099853515625,315.05999755859375,315.1400146484375,312.6949462890625,1519100
2021-01-25,316.0400085449219,318.2200012207031,311.7099914550781,314.92999267578125,312.486572265625,1453800
2021-01-26,315.3699951171875,321.0400085449219,313.2799987792969,319.010009765625,316.534912109375,1479500
2021-01-27,318.1000061035156,327.6499938964844,303.5,306.29998779296875,303.9234924316406,3074900
2021-01-28,308.7099914550781,323.67999267578125,307.07000732421875,318.9700012207031,316.4952087402344,2721800
2021-01-29,314.6700134277344,320.1499938964844,311.8699951171875,317.0,314.5404968261719,2734500
2021-02-01,319.75,322.8900146484375,317.17999267578125,321.8399963378906,319.34295654296875,1774600
2021-02-02,324.2300109863281,332.1499938964844,324.0799865722656,330.1000061035156,327.5388488769531,2397000
2021-02-03,330.0,330.0,324.1700134277344,324.25,321.7342529296875,1705100
2021-02-04,324.69000244140625,328.4700012207031,324.25,328.45001220703125,325.90167236328125,1172500
2021-02-05,328.95001220703125,332.4599914550781,323.4800109863281,324.0199890136719,321.50604248046875,2153300
2021-02-08,325.55999755859375,326.29998779296875,322.94000244140625,325.44000244140625,322.9150085449219,1250100
2021-02-09,330.0,338.4700012207031,326.67999267578125,332.3900146484375,329.8111267089844,3154600
2021-02-10,334.9700012207031,336.8500061035156,330.6400146484375,333.0,330.4163513183594,1810400
2021-02-11,334.3500061035156,339.80999755859375,333.0,339.3900146484375,336.7568054199219,1627400
2021-02-12,337.6700134277344,340.54998779296875,337.239990234375,339.45001220703125,336.8163757324219,2033700
2021-02-16,342.0,342.0,336.5,338.3299865722656,335.7049865722656,2280100
2021-02-17,335.3599853515625,339.0899963378906,334.6199951171875,338.92999267578125,336.3003234863281,1344900
2021-02-18,337.0899963378906,341.0400085449219,337.0899963378906,338.4599914550781,335.8340148925781,1155000
2021-02-19,339.1300048828125,341.9200134277344,338.4800109863281,339.239990234375,336.6079406738281,1251800
2021-02-22,339.239990234375,339.239990234375,331.5899963378906,333.2900085449219,330.7041320800781,1542100
2021-02-23,331.9100036621094,331.9100036621094,323.07000732421875,325.17999267578125,323.4042053222656,2261600
2021-02-24,326.0,332.17999267578125,322.3699951171875,331.7900085449219,329.9781188964844,1663000
2021-02-25,331.489990234375,335.7300109863281,329.4599914550781,330.54998779296875,328.744873046875,2584200
2021-02-26,332.0400085449219,333.2699890136719,326.3900146484375,329.3599853515625,327.56134033203125,1691000
2021-03-01,331.5199890136719,338.8999938964844,330.1700134277344,337.5299987792969,335.686767578125,1175100
2021-03-02,336.2099914550781,337.4100036621094,332.7300109863281,332.94000244140625,331.1217956542969,1748500
2021-03-03,330.19000244140625,331.6600036621094,326.2799987792969,326.5299987792969,324.746826171875,1690300
2021-03-04,326.2300109863281,334.54998779296875,325.5,327.5400085449219,325.7513122558594,2134300
2021-03-05,330.0,334.80999755859375,327.30999755859375,334.5199890136719,332.69317626953125,2235600
2021-03-08,334.010009765625,346.6600036621094,333.4700012207031,342.7200012207031,340.8484191894531,1854600
2021-03-09,347.3399963378906,351.3699951171875,341.8599853515625,342.1199951171875,340.2516784667969,2063300
2021-03-10,343.510009765625,345.0,340.45001220703125,344.3500061035156,342.4695129394531,1263200
2021-03-11,345.79998779296875,346.7099914550781,342.739990234375,345.1400146484375,343.2552185058594,1702500
2021-03-12,345.1400146484375,346.2300109863281,341.29998779296875,345.6099853515625,343.7226257324219,1226500
2021-03-15,344.5400085449219,351.7900085449219,344.5400085449219,351.489990234375,349.57049560546875,1511500
2021-03-16,352.2900085449219,357.95001220703125,347.7799987792969,348.6099853515625,346.7062072753906,1332900
2021-03-17,348.0799865722656,351.2900085449219,345.7300109863281,350.19000244140625,348.27764892578125,1493000
2021-03-18,350.5799865722656,352.239990234375,343.1300048828125,348.4599914550781,346.55706787109375,1718300
2021-03-19,347.04998779296875,349.6300048828125,346.2799987792969,347.3699951171875,345.4730529785156,2317000
2021-03-22,345.9700012207031,350.7099914550781,344.6499938964844,345.5400085449219,343.65301513671875,922100
2021-03-23,345.5899963378906,348.3399963378906,342.6000061035156,346.8299865722656,344.9359436035156,1619500
2021-03-24,347.05999755859375,353.17999267578125,346.260009765625,351.7900085449219,349.868896484375,1069000
2021-03-25,351.8599853515625,351.8599853515625,347.79998779296875,351.29998779296875,349.3815612792969,1388800
2021-03-26,351.7699890136719,359.5899963378906,351.07000732421875,359.54998779296875,357.58648681640625,1152700
2021-03-29,358.6700134277344,362.1499938964844,358.239990234375,361.739990234375,359.7645263671875,1464400
2021-03-30,359.1700134277344,359.6400146484375,352.30999755859375,352.7799987792969,350.85345458984375,1261800
2021-03-31,353.510009765625,355.7300109863281,351.5799865722656,352.8699951171875,350.9429626464844,1116200
2021-04-01,359.44000244140625,362.9700012207031,355.510009765625,362.6499938964844,360.6695556640625,1242800
2021-04-05,363.20001220703125,368.4100036621094,361.3699951171875,367.1700134277344,365.1649169921875,997500
2021-04-06,366.0799865722656,368.2900085449219,364.3500061035156,365.8500061035156,363.8520812988281,937200
2021-04-07,365.2300109863281,367.0799865722656,359.4100036621094,361.20001220703125,359.2275085449219,1260000
2021-04-08,364.3999938964844,369.07000732421875,362.0,365.6099853515625,363.6133728027344,945900
2021-04-09,366.3999938964844,369.29998779296875,363.67999267578125,369.1000061035156,367.0843505859375,1323700
2021-04-12,368.5400085449219,371.7699890136719,366.20001220703125,371.1099853515625,369.0833435058594,1035500
2021-04-13,369.1700134277344,374.7200012207031,369.1700134277344,372.9700012207031,370.9331970214844,947800
2021-04-14,374.1400146484375,376.7900085449219,371.010009765625,372.0299987792969,369.99835205078125,893100
2021-04-15,374.3299865722656,376.4100036621094,372.9700012207031,375.07000732421875,373.0217590332031,965800
2021-04-16,378.1300048828125,378.32000732421875,374.1700134277344,378.07000732421875,376.00537109375,2062200
2021-04-19,377.510009765625,379.05999755859375,375.79998779296875,376.44000244140625,374.38427734375,977800
2021-04-20,375.0,379.30999755859375,372.94000244140625,379.05999755859375,376.9899597167969,1516600
2021-04-21,380.0,383.1700134277344,379.3900146484375,382.760009765625,380.6697692871094,1180600
2021-04-22,381.04998779296875,385.4700012207031,380.8900146484375,383.30999755859375,381.21673583984375,1052800
2021-04-23,385.0400085449219,389.42999267578125,383.6099853515625,388.1400146484375,386.0204162597656,1234100
2021-04-26,388.3399963378906,388.3399963378906,383.3999938964844,383.92999267578125,381.8333435058594,924200
2021-04-27,385.6700134277344,386.44000244140625,381.2200012207031,384.1400146484375,382.0422058105469,1288000
2021-04-28,387.2300109863281,388.4200134277344,380.05999755859375,380.0799865722656,378.00439453125,1551100
2021-04-29,385.0,393.54998779296875,382.4800109863281,392.70001220703125,390.55548095703125,1663100
2021-04-30,391.0400085449219,394.94000244140625,388.4800109863281,390.3900146484375,388.2580871582031,1492400
2021-05-03,391.010009765625,394.1199951171875,390.17999267578125,393.8999938964844,391.7489013671875,1031000
2021-05-04,392.3800048828125,397.1300048828125,391.239990234375,397.1300048828125,394.9612731933594,1735600
2021-05-05,398.0,398.54998779296875,391.32000732421875,392.05999755859375,389.9189453125,1080000
2021-05-06,393.7900085449219,394.1000061035156,385.989990234375,389.57000732421875,387.4425354003906,1613000
2021-05-07,390.760009765625,391.6199951171875,388.79998779296875,390.7099914550781,388.57635498046875,1068900
2021-05-10,392.6199951171875,396.0,389.8699951171875,390.3599853515625,388.2282409667969,1319500
2021-05-11,385.0,386.32000732421875,378.17999267578125,379.6700134277344,377.59661865234375,1902800
2021-05-12,377.4800109863281,378.0400085449219,368.0199890136719,369.69000244140625,367.6711120605469,1690000
2021-05-13,372.19000244140625,380.44000244140625,371.1400146484375,379.70001220703125,377.6264343261719,1888100
2021-05-14,380.0299987792969,380.989990234375,377.260009765625,379.1600036621094,377.0893859863281,1563300
2021-05-17,379.1000061035156,379.1000061035156,373.3800048828125,374.95001220703125,372.90240478515625,1561400
2021-05-18,374.8299865722656,374.95001220703125,370.010009765625,370.1199951171875,368.0987854003906,1027200
2021-05-19,366.9100036621094,370.7799987792969,364.1199951171875,370.6700134277344,368.6457824707031,1128600
2021-05-20,371.57000732421875,377.3399963378906,371.510009765625,374.5299987792969,372.48468017578125,1150900
2021-05-21,375.4599914550781,379.3299865722656,375.1000061035156,377.5,375.4384765625,1539700
2021-05-24,378.0799865722656,383.3299865722656,378.0,379.04998779296875,376.9800109863281,1205900
2021-05-25,380.4100036621094,381.6099853515625,378.239990234375,378.5899963378906,377.2889404296875,952500
2021-05-26,379.44000244140625,381.20001220703125,377.3399963378906,378.6700134277344,377.3686828613281,871500
2021-05-27,378.5299987792969,382.9100036621094,377.17999267578125,380.5400085449219,379.2322692871094,1226600
2021-05-28,383.44000244140625,383.6099853515625,378.7699890136719,379.4700012207031,378.1659240722656,1760900
2021-06-01,382.17999267578125,382.3500061035156,372.94000244140625,373.4599914550781,372.1765441894531,1415200
2021-06-02,373.29998779296875,380.79998779296875,373.29998779296875,379.8299865722656,378.524658203125,1380200
2021-06-03,378.6000061035156,382.5799865722656,375.2300109863281,381.3500061035156,380.0394592285156,1471000
2021-06-04,381.9200134277344,385.1300048828125,381.05999755859375,384.5799865722656,383.2583312988281,938200
2021-06-07,384.79998779296875,385.6700134277344,380.6400146484375,381.2300109863281,379.9198913574219,800300
2021-06-08,381.239990234375,384.6099853515625,379.0899963378906,384.3900146484375,383.06903076171875,1179600
2021-06-09,386.45001220703125,386.989990234375,383.94000244140625,384.6099853515625,383.2882385253906,969100
2021-06-10,384.0,387.57000732421875,382.44000244140625,386.7300109863281,385.4009704589844,831700
2021-06-11,388.5299987792969,392.94000244140625,387.4100036621094,392.489990234375,391.14117431640625,1085600
2021-06-14,388.8599853515625,396.5199890136719,388.17999267578125,396.3699951171875,395.0078125,1375300
2021-06-15,398.80999755859375,399.1099853515625,395.1400146484375,396.0199890136719,394.6590576171875,1813800
2021-06-16,397.04998779296875,399.1199951171875,390.7200012207031,392.760009765625,391.4102478027344,1346000
2021-06-17,393.7300109863281,401.2699890136719,393.5299987792969,400.1600036621094,398.7848205566406,2122100
2021-06-18,398.5799865722656,399.3299865722656,389.75,390.7099914550781,389.3672790527344,2394900
2021-06-21,392.8299865722656,400.19000244140625,389.7699890136719,399.5199890136719,398.1470031738281,1431800
2021-06-22,398.8999938964844,404.8900146484375,396.8699951171875,403.8599853515625,402.4720764160156,1343200
2021-06-23,403.6499938964844,404.80999755859375,400.6400146484375,400.8299865722656,399.4525146484375,1254500
2021-06-24,404.0799865722656,412.4599914550781,402.1499938964844,411.17999267578125,409.7669372558594,2135500
2021-06-25,410.8399963378906,412.92999267578125,407.5799865722656,412.3599853515625,410.94287109375,1980300
2021-06-28,412.0,414.7699890136719,410.42999267578125,410.79998779296875,409.38824462890625,1058300
2021-06-29,405.75,411.8599853515625,402.6000061035156,410.5799865722656,409.1689758300781,1709500
2021-06-30,409.8699951171875,411.5400085449219,408.20001220703125,410.45001220703125,409.0394592285156,1469400
2021-07-01,411.94000244140625,414.010009765625,410.5299987792969,412.20001220703125,410.783447265625,938700
2021-07-02,413.1499938964844,415.2099914550781,411.739990234375,414.6300048828125,413.205078125,874200
2021-07-06,415.0,416.6499938964844,410.1700134277344,415.6700134277344,414.24151611328125,1166500
2021-07-07,416.9100036621094,419.9599914550781,414.3399963378906,419.1600036621094,417.71954345703125,714100
2021-07-08,414.8399963378906,419.30999755859375,414.739990234375,417.05999755859375,415.626708984375,1418100
2021-07-09,417.3500061035156,419.4800109863281,410.7699890136719,414.67999267578125,413.2548828125,1534900
2021-07-12,416.3999938964844,417.7300109863281,408.9700012207031,411.75,410.3349914550781,1581700
2021-07-13,410.7900085449219,412.8500061035156,408.0299987792969,408.95001220703125,407.54461669921875,1143100
2021-07-14,409.0,410.79998779296875,407.57000732421875,410.5799865722656,409.1689758300781,810900
2021-07-15,409.1199951171875,413.0,409.1199951171875,411.5199890136719,410.1057434082031,845900
2021-07-16,413.1099853515625,415.260009765625,411.6300048828125,414.4200134277344,412.9958190917969,905800
2021-07-19,411.57000732421875,414.9700012207031,406.1000061035156,409.1499938964844,407.7439270019531,1226600
2021-07-20,410.5,419.3800048828125,408.760009765625,416.3800048828125,414.9490966796875,922700
2021-07-21,418.1499938964844,420.6199951171875,416.6600036621094,417.05999755859375,415.626708984375,985500
2021-07-22,418.8900146484375,419.4800109863281,415.989990234375,418.6000061035156,417.1614685058594,822000
2021-07-23,420.70001220703125,422.70001220703125,417.7799987792969,418.5,417.0617980957031,994800
2021-07-26,416.6400146484375,418.8800048828125,408.510009765625,413.3999938964844,411.97930908203125,1167000
2021-07-27,412.3999938964844,415.42999267578125,407.9200134277344,412.7900085449219,411.37139892578125,1828600
2021-07-28,415.20001220703125,416.44000244140625,409.2900085449219,411.5899963378906,410.1755065917969,1474300
2021-07-29,419.79998779296875,427.92999267578125,416.0,423.57000732421875,422.1143798828125,1833300
2021-07-30,424.04998779296875,429.92999267578125,422.5199890136719,428.7200012207031,427.24664306640625,1572000
2021-08-02,430.6000061035156,436.1600036621094,428.54998779296875,434.25,432.7576599121094,1968800
2021-08-03,434.1499938964844,436.0799865722656,428.489990234375,436.04998779296875,434.55145263671875,1645300
2021-08-04,436.04998779296875,444.6400146484375,434.3399963378906,439.5,437.9896240234375,2280700
2021-08-05,441.1199951171875,443.8299865722656,436.82000732421875,441.7200012207031,440.2019958496094,1391100
2021-08-06,441.0199890136719,442.3900146484375,437.32000732421875,441.5799865722656,440.0624694824219,1140100
2021-08-09,440.9700012207031,442.0,434.489990234375,436.1099853515625,434.61126708984375,1238500
2021-08-10,438.7699890136719,438.7699890136719,433.29998779296875,434.489990234375,432.996826171875,879600
2021-08-11,435.54998779296875,437.19000244140625,431.1000061035156,433.6000061035156,432.1098937988281,1035700
2021-08-12,435.8800048828125,437.0299987792969,432.44000244140625,436.75,435.2490539550781,923100
2021-08-13,438.0,442.05999755859375,436.4599914550781,441.739990234375,440.221923828125,1021900
2021-08-16,440.8299865722656,446.2900085449219,438.45001220703125,446.1099853515625,444.5768737792969,1085200
2021-08-17,444.29998779296875,445.2799987792969,441.3699951171875,444.17999267578125,442.65350341796875,950000
2021-08-18,445.0,445.0,429.75,430.0,428.52227783203125,1694700
2021-08-19,424.9100036621094,435.17999267578125,422.7900085449219,433.94000244140625,432.44873046875,1585000
2021-08-20,433.6700134277344,439.239990234375,431.8500061035156,437.5199890136719,436.01641845703125,1606500
2021-08-23,439.9599914550781,442.3900146484375,436.8800048828125,439.0199890136719,437.51123046875,874000
2021-08-24,440.6400146484375,441.489990234375,437.0,437.6000061035156,436.0961608886719,854200
2021-08-25,437.1300048828125,438.260009765625,433.3599853515625,437.8500061035156,437.11444091796875,572800
2021-08-26,439.0899963378906,439.0899963378906,433.7699890136719,437.1600036621094,436.42559814453125,543500
2021-08-27,439.0400085449219,440.82000732421875,436.0799865722656,438.29998779296875,437.56365966796875,838400
2021-08-30,440.42999267578125,446.260009765625,438.0,444.07000732421875,443.323974609375,908800
2021-08-31,444.42999267578125,446.6300048828125,442.8800048828125,443.82000732421875,443.07440185546875,994400
2021-09-01,445.3500061035156,450.4700012207031,442.010009765625,448.6199951171875,447.8663330078125,961300
2021-09-02,451.5400085449219,453.6000061035156,446.0899963378906,449.3999938964844,448.64501953125,844500
2021-09-03,449.4800109863281,454.1600036621094,447.6700134277344,452.0799865722656,451.3205261230469,997400
2021-09-07,451.7699890136719,452.29998779296875,443.0400085449219,446.7200012207031,445.96954345703125,964200
2021-09-08,447.5199890136719,451.8999938964844,445.5799865722656,450.6099853515625,449.85296630859375,1010800
2021-09-09,454.0199890136719,456.6300048828125,450.0899963378906,451.3900146484375,450.6317138671875,1079000
2021-09-10,452.2099914550781,455.0299987792969,449.29998779296875,450.239990234375,449.4836120605469,972100
2021-09-13,453.8299865722656,456.5899963378906,443.8299865722656,449.4200134277344,448.6650085449219,1365600
2021-09-14,449.67999267578125,455.1499938964844,449.29998779296875,451.5899963378906,450.8313293457031,801700
2021-09-15,453.989990234375,454.17999267578125,448.55999755859375,452.1499938964844,451.3904113769531,891900
2021-09-16,451.8399963378906,455.05999755859375,451.3399963378906,454.04998779296875,453.2872009277344,1120000
2021-09-17,452.1499938964844,453.80999755859375,445.0400085449219,446.4200134277344,445.6700439453125,1482500
2021-09-20,440.6099853515625,445.55999755859375,439.29998779296875,444.8699951171875,444.12261962890625,1088200
2021-09-21,447.1400146484375,448.0,443.6600036621094,445.20001220703125,444.45208740234375,743900
2021-09-22,448.9800109863281,448.9800109863281,441.45001220703125,445.6400146484375,444.891357421875,1103800
2021-09-23,448.32000732421875,455.3999938964844,448.07000732421875,451.6700134277344,450.9112243652344,1092300
2021-09-24,449.8999938964844,453.1400146484375,449.1400146484375,453.0799865722656,452.3188171386719,552700
2021-09-27,451.4100036621094,451.5899963378906,441.5299987792969,445.3299865722656,444.58184814453125,780900
2021-09-28,438.6600036621094,442.010009765625,420.0299987792969,426.1099853515625,425.3941345214844,1940200
2021-09-29,429.0,431.04998779296875,424.3299865722656,426.6199951171875,425.9032897949219,1145400
2021-09-30,429.3399963378906,432.80999755859375,424.5799865722656,424.8900146484375,424.17620849609375,1248900
2021-10-01,426.0299987792969,429.739990234375,421.0,428.3599853515625,427.6403503417969,1262300
2021-10-04,426.42999267578125,428.4100036621094,414.94000244140625,415.8500061035156,415.1513977050781,1160000
2021-10-05,419.6700134277344,428.20001220703125,417.2200012207031,425.1300048828125,424.4158020019531,1194300
2021-10-06,421.1099853515625,428.30999755859375,418.79998779296875,427.760009765625,427.0413818359375,854200
2021-10-07,432.3999938964844,436.7099914550781,431.6099853515625,432.79998779296875,432.0729064941406,752200
2021-10-08,431.79998779296875,432.260009765625,426.17999267578125,429.7200012207031,428.9980773925781,591000
2021-10-11,427.7900085449219,434.4700012207031,426.17999267578125,428.489990234375,427.7701416015625,653900
2021-10-12,431.44000244140625,434.8800048828125,426.1499938964844,430.6700134277344,429.9465026855469,1423500
2021-10-13,433.0,433.5,424.5400085449219,430.42999267578125,429.7068786621094,1271300
2021-10-14,435.44000244140625,445.989990234375,433.8900146484375,441.7799987792969,441.037841796875,1436700
2021-10-15,445.75,446.4800109863281,442.6400146484375,443.9200134277344,443.17425537109375,953600
2021-10-18,444.010009765625,448.3599853515625,442.0400085449219,447.8599853515625,447.10760498046875,836200
2021-10-19,449.8999938964844,453.1400146484375,447.0,451.0899963378906,450.3321838378906,1042300
2021-10-20,452.04998779296875,453.0,435.8900146484375,440.55999755859375,439.81988525390625,1519400
2021-10-21,440.5400085449219,446.04998779296875,436.8299865722656,445.44000244140625,444.6916809082031,961400
2021-10-22,446.07000732421875,451.20001220703125,443.8500061035156,450.489990234375,449.7331848144531,1349700
2021-10-25,450.1400146484375,450.8299865722656,443.7099914550781,447.3699951171875,446.6184387207031,1148500
2021-10-26,454.0199890136719,470.80999755859375,452.7799987792969,464.6199951171875,463.8394470214844,2318800
2021-10-27,465.2799987792969,470.2099914550781,462.3500061035156,462.6000061035156,461.8228454589844,1251800
2021-10-28,460.55999755859375,475.25,460.55999755859375,469.510009765625,468.72125244140625,1830600
2021-10-29,467.989990234375,475.6600036621094,466.1400146484375,474.1600036621094,473.3634338378906,1588500
2021-11-01,474.1199951171875,476.1700134277344,457.760009765625,463.17999267578125,462.40185546875,1225400
2021-11-02,464.6300048828125,469.4200134277344,460.4700012207031,461.17999267578125,460.4052429199219,936200
2021-11-03,458.25,460.9700012207031,452.489990234375,455.04998779296875,454.2855224609375,1662000
2021-11-04,455.5299987792969,466.0,455.0,462.75,461.97259521484375,1438600
2021-11-05,467.1000061035156,467.989990234375,458.54998779296875,460.2900085449219,459.5167541503906,1157200
2021-11-08,464.1400146484375,465.7200012207031,458.54998779296875,461.6600036621094,460.8844299316406,1027200
2021-11-09,463.0299987792969,464.739990234375,459.8699951171875,461.9800109863281,461.20391845703125,952000
2021-11-10,459.6499938964844,461.1400146484375,450.20001220703125,454.2099914550781,453.4469299316406,1011000
2021-11-11,456.7900085449219,457.32000732421875,451.0199890136719,451.5199890136719,450.7614440917969,741100
2021-11-12,452.2300109863281,455.32000732421875,448.79998779296875,453.3599853515625,452.5983581542969,1842600
2021-11-15,453.5,464.07000732421875,449.8900146484375,459.2799987792969,458.5084228515625,2115800
2021-11-16,458.82000732421875,472.1600036621094,458.30999755859375,470.3699951171875,469.5798034667969,1538300
2021-11-17,467.0,468.94000244140625,451.32000732421875,465.5,464.7179870605469,1680200
2021-11-18,468.45001220703125,469.0,460.8699951171875,463.92999267578125,463.1506042480469,2835700
2021-11-19,467.4100036621094,469.0,459.1600036621094,461.30999755859375,460.5350036621094,1585400
2021-11-22,464.239990234375,466.0899963378906,457.7799987792969,458.1300048828125,457.3603515625,1190900
2021-11-23,454.3800048828125,459.0,451.5,458.3399963378906,457.57000732421875,1219300
2021-11-24,455.8900146484375,464.5,455.1700134277344,463.5299987792969,463.5299987792969,905500
2021-11-26,457.8500061035156,463.25,453.0899963378906,454.5299987792969,454.5299987792969,833900
2021-11-29,459.70001220703125,467.1000061035156,457.9100036621094,464.92999267578125,464.92999267578125,1489200
2021-11-30,460.45001220703125,466.75,454.3900146484375,455.7300109863281,455.7300109863281,1865900
2021-12-01,461.04998779296875,462.5199890136719,448.7200012207031,449.05999755859375,449.05999755859375,1436800
2021-12-02,448.0400085449219,462.5799865722656,447.95001220703125,460.9700012207031,460.9700012207031,1369700
2021-12-03,462.69000244140625,465.489990234375,445.3299865722656,455.82000732421875,455.82000732421875,1488500