Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,204.49000549316406,206.32000732421875,202.4499969482422,203.7100067138672,203.7100067138672,645900
2020-07-27,202.25,202.5399932861328,195.77000427246094,198.83999633789062,198.83999633789062,1253700
2020-07-28,198.75,202.16000366210938,197.17999267578125,197.55999755859375,197.55999755859375,595100
2020-07-29,198.91000366210938,205.5,198.52999877929688,203.02000427246094,203.02000427246094,720200
2020-07-30,200.25999450683594,200.77000427246094,196.2100067138672,198.61000061035156,198.61000061035156,938600
2020-07-31,198.52999877929688,199.27000427246094,190.83999633789062,192.99000549316406,192.99000549316406,1306900
2020-08-03,193.13999938964844,193.69000244140625,188.17999267578125,191.2899932861328,191.2899932861328,1238500
2020-08-04,191.5800018310547,199.11000061035156,191.2899932861328,198.49000549316406,198.49000549316406,1099400
2020-08-05,199.8800048828125,203.3000030517578,198.11000061035156,201.9600067138672,201.9600067138672,913400
2020-08-06,200.85000610351562,206.60000610351562,200.85000610351562,204.00999450683594,204.00999450683594,816800
2020-08-07,204.0,204.3699951171875,201.41000366210938,203.8800048828125,203.8800048828125,564400
2020-08-10,205.36000061035156,220.4499969482422,205.02000427246094,219.1199951171875,219.1199951171875,1666000
2020-08-11,221.92999267578125,226.36000061035156,214.6699981689453,216.19000244140625,216.19000244140625,1148900
2020-08-12,217.83999633789062,218.72000122070312,212.3300018310547,217.77999877929688,217.77999877929688,584200
2020-08-13,215.52999877929688,223.11000061035156,215.52999877929688,222.4199981689453,222.4199981689453,739500
2020-08-14,222.52000427246094,226.58999633789062,219.1300048828125,225.4199981689453,225.4199981689453,734500
2020-08-17,226.42999267578125,229.0,220.44000244140625,224.0800018310547,224.0800018310547,701200
2020-08-18,222.8699951171875,223.5800018310547,215.7899932861328,216.24000549316406,216.24000549316406,927100
2020-08-19,215.24000549316406,218.3699951171875,212.1699981689453,213.36000061035156,213.36000061035156,845900
2020-08-20,208.5,210.00999450683594,203.89999389648438,205.39999389648438,205.39999389648438,1344900
2020-08-21,204.38999938964844,215.1999969482422,203.99000549316406,214.0,214.0,1456400
2020-08-24,214.94000244140625,222.5,210.47999572753906,222.5,222.5,1195400
2020-08-25,223.27000427246094,224.0,217.5,219.77999877929688,219.77999877929688,870300
2020-08-26,219.02000427246094,223.49000549316406,216.05999755859375,220.75999450683594,220.75999450683594,1023300
2020-08-27,222.49000549316406,226.13999938964844,219.61000061035156,223.9499969482422,223.9499969482422,2733000
2020-08-28,253.9499969482422,256.6000061035156,234.5500030517578,237.02000427246094,237.02000427246094,6579300
2020-08-31,235.1999969482422,237.6999969482422,230.8000030517578,232.17999267578125,232.17999267578125,1307600
2020-09-01,230.52999877929688,233.10000610351562,227.82000732421875,232.8800048828125,232.8800048828125,1111200
2020-09-02,233.61000061035156,238.13999938964844,230.0,237.66000366210938,237.66000366210938,904200
2020-09-03,237.97999572753906,242.5800018310547,234.72999572753906,238.0399932861328,238.0399932861328,973400
2020-09-04,239.3300018310547,244.0,236.22999572753906,240.50999450683594,240.50999450683594,1142500
2020-09-08,234.1699981689453,239.72000122070312,233.02999877929688,233.25,233.25,976200
2020-09-09,233.72000122070312,237.1300048828125,232.1999969482422,235.39999389648438,235.39999389648438,990300
2020-09-10,239.27000427246094,242.89999389648438,231.58999633789062,232.10000610351562,232.10000610351562,897600
2020-09-11,233.42999267578125,233.97000122070312,223.39999389648438,228.89999389648438,228.89999389648438,867300
2020-09-14,231.0,234.6300048828125,230.19000244140625,234.13999938964844,234.13999938964844,796900
2020-09-15,236.11000061035156,241.22999572753906,235.86000061035156,237.32000732421875,237.32000732421875,745600
2020-09-16,238.72000122070312,244.0,233.25,239.94000244140625,239.94000244140625,1012700
2020-09-17,235.9199981689453,238.89999389648438,232.50999450683594,234.72999572753906,234.72999572753906,803400
2020-09-18,236.74000549316406,238.6300048828125,230.07000732421875,231.74000549316406,231.74000549316406,982500
2020-09-21,226.7899932861328,227.0800018310547,220.52999877929688,225.8800048828125,225.8800048828125,900500
2020-09-22,227.1999969482422,230.5,222.10000610351562,223.9600067138672,223.9600067138672,701900
2020-09-23,224.14999389648438,228.13999938964844,216.17999267578125,217.0399932861328,217.0399932861328,810700
2020-09-24,215.85000610351562,221.8699951171875,212.05999755859375,215.58999633789062,215.58999633789062,758300
2020-09-25,215.0,218.27999877929688,212.3300018310547,216.8300018310547,216.8300018310547,692600
2020-09-28,221.69000244140625,227.92999267578125,219.07000732421875,225.74000549316406,225.74000549316406,765600
2020-09-29,224.9600067138672,225.92999267578125,218.47999572753906,222.8800048828125,222.8800048828125,675500
2020-09-30,223.42999267578125,229.1300048828125,222.16000366210938,223.97999572753906,223.97999572753906,751200
2020-10-01,226.9600067138672,229.50999450683594,224.5399932861328,228.6300048828125,228.6300048828125,704000
2020-10-02,223.94000244140625,230.97999572753906,222.97999572753906,228.67999267578125,228.67999267578125,940700
2020-10-05,230.47999572753906,234.7100067138672,227.7100067138672,233.77999877929688,233.77999877929688,772800
2020-10-06,234.9499969482422,235.9199981689453,225.02000427246094,225.5800018310547,225.5800018310547,893500
2020-10-07,229.1699981689453,232.32000732421875,226.49000549316406,229.49000549316406,229.49000549316406,907200
2020-10-08,232.55999755859375,238.27000427246094,231.6699981689453,237.4199981689453,237.4199981689453,668200
2020-10-09,239.33999633789062,240.63999938964844,232.77999877929688,233.5500030517578,233.5500030517578,695600
2020-10-12,235.4499969482422,242.77999877929688,234.05999755859375,237.89999389648438,237.89999389648438,921500
2020-10-13,237.64999389648438,241.4499969482422,235.4199981689453,238.39999389648438,238.39999389648438,584900
2020-10-14,239.99000549316406,244.1300048828125,238.4199981689453,239.6699981689453,239.6699981689453,518700
2020-10-15,235.6999969482422,239.99000549316406,234.1699981689453,238.94000244140625,238.94000244140625,490300
2020-10-16,240.58999633789062,243.3699951171875,237.16000366210938,242.0,242.0,630400
2020-10-19,243.0,245.69000244140625,234.55999755859375,235.4499969482422,235.4499969482422,757200
2020-10-20,237.08999633789062,237.9199981689453,231.6999969482422,232.72999572753906,232.72999572753906,677600
2020-10-21,233.13999938964844,235.16000366210938,228.50999450683594,232.85000610351562,232.85000610351562,633400
2020-10-22,233.8699951171875,236.0399932861328,227.74000549316406,236.0,236.0,653400
2020-10-23,236.58999633789062,236.58999633789062,231.33999633789062,235.11000061035156,235.11000061035156,628000
2020-10-26,231.32000732421875,231.8000030517578,214.89999389648438,220.97000122070312,220.97000122070312,1399100
2020-10-27,220.10000610351562,221.63999938964844,213.19000244140625,213.3800048828125,213.3800048828125,822800
2020-10-28,209.9499969482422,209.9499969482422,200.5,201.42999267578125,201.42999267578125,1456400
2020-10-29,201.32000732421875,208.24000549316406,201.0,205.6199951171875,205.6199951171875,833900
2020-10-30,203.85000610351562,207.88999938964844,201.11000061035156,206.77000427246094,206.77000427246094,904500
2020-11-02,209.0,211.44000244140625,206.8000030517578,210.77999877929688,210.77999877929688,961200
2020-11-03,213.82000732421875,218.85000610351562,212.47000122070312,217.52999877929688,217.52999877929688,898200
2020-11-04,217.52000427246094,222.50999450683594,216.5,217.32000732421875,217.32000732421875,711700
2020-11-05,221.22999572753906,222.5,213.6999969482422,214.25999450683594,214.25999450683594,876200
2020-11-06,214.99000549316406,216.07000732421875,210.00999450683594,215.02000427246094,215.02000427246094,661500
2020-11-09,239.49000549316406,276.04998779296875,239.3000030517578,247.1999969482422,247.1999969482422,3557900
2020-11-10,262.6099853515625,273.69000244140625,257.8699951171875,265.489990234375,265.489990234375,3573800
2020-11-11,264.5199890136719,264.5199890136719,251.6999969482422,255.4199981689453,255.4199981689453,1394600
2020-11-12,255.60000610351562,258.0,245.6199951171875,248.0800018310547,248.0800018310547,1055900
2020-11-13,250.9199981689453,263.7799987792969,249.17999267578125,262.3500061035156,262.3500061035156,1429700
2020-11-16,270.0,276.9100036621094,262.6099853515625,275.2900085449219,275.2900085449219,1226300
2020-11-17,272.5299987792969,278.8299865722656,266.70001220703125,276.20001220703125,276.20001220703125,1057900
2020-11-18,276.1499938964844,287.239990234375,274.0799865722656,274.2099914550781,274.2099914550781,1137900
2020-11-19,272.0799865722656,277.7699890136719,268.739990234375,274.8599853515625,274.8599853515625,746500
2020-11-20,271.0899963378906,278.0299987792969,271.0899963378906,273.6499938964844,273.6499938964844,680200
2020-11-23,275.69000244140625,284.3399963378906,273.7799987792969,282.8699951171875,282.8699951171875,1005800
2020-11-24,280.5,287.0299987792969,279.54998779296875,284.7099914550781,284.7099914550781,1001000
2020-11-25,279.67999267578125,280.8699951171875,272.7300109863281,279.5400085449219,279.5400085449219,814200
2020-11-27,281.260009765625,284.2699890136719,277.6400146484375,281.2900085449219,281.2900085449219,579200
2020-11-30,282.6499938964844,283.9700012207031,274.55999755859375,275.3999938964844,275.3999938964844,1577800
2020-12-01,273.8399963378906,281.1000061035156,270.739990234375,279.5299987792969,279.5299987792969,991900
2020-12-02,276.0199890136719,283.0,273.0,282.0,282.0,1005800
2020-12-03,283.95001220703125,293.5199890136719,282.44000244140625,289.5299987792969,289.5299987792969,2042300
2020-12-04,280.25,289.8999938964844,276.55999755859375,279.5400085449219,279.5400085449219,2707400
2020-12-07,278.1000061035156,278.1700134277344,269.6400146484375,273.260009765625,273.260009765625,1271900
2020-12-08,270.57000732421875,273.9100036621094,267.6700134277344,272.0,272.0,961200
2020-12-09,271.75,277.0400085449219,270.239990234375,275.6600036621094,275.6600036621094,921100
2020-12-10,274.0,274.80999755859375,271.0799865722656,272.1300048828125,272.1300048828125,563100
2020-12-11,269.9599914550781,269.9599914550781,263.1700134277344,265.3900146484375,265.3900146484375,1053900
2020-12-14,269.0799865722656,272.0,265.0799865722656,265.7900085449219,265.7900085449219,795700
2020-12-15,268.70001220703125,268.92999267578125,261.42999267578125,267.54998779296875,267.54998779296875,557400
2020-12-16,268.44000244140625,271.3699951171875,265.75,269.9200134277344,269.9200134277344,776200
2020-12-17,271.0,273.6499938964844,268.19000244140625,272.7799987792969,272.7799987792969,755500
2020-12-18,272.010009765625,273.69000244140625,266.57000732421875,268.42999267578125,268.42999267578125,2629500
2020-12-21,260.7799987792969,269.3699951171875,258.0,268.1400146484375,268.1400146484375,756400
2020-12-22,268.1099853515625,269.6499938964844,262.8599853515625,265.0899963378906,265.0899963378906,584600
2020-12-23,267.75,272.5299987792969,267.3999938964844,268.4599914550781,268.4599914550781,578500
2020-12-24,267.3299865722656,268.3900146484375,263.92999267578125,264.6400146484375,264.6400146484375,271100
2020-12-28,266.6099853515625,279.42999267578125,265.04998779296875,278.1700134277344,278.1700134277344,1039500
2020-12-29,279.8999938964844,282.4200134277344,275.2099914550781,277.3399963378906,277.3399963378906,593300
2020-12-30,276.19000244140625,284.8399963378906,276.19000244140625,282.9800109863281,282.9800109863281,778900
2020-12-31,282.54998779296875,288.0,279.8299865722656,287.1600036621094,287.1600036621094,632000
2021-01-04,287.1600036621094,289.6499938964844,280.0899963378906,282.4700012207031,282.4700012207031,1010000
2021-01-05,282.0,284.57000732421875,277.8500061035156,280.3599853515625,280.3599853515625,754400
2021-01-06,282.6400146484375,292.6000061035156,281.0,291.19000244140625,291.19000244140625,770700
2021-01-07,292.5799865722656,295.6300048828125,289.0,292.4200134277344,292.4200134277344,686200
2021-01-08,292.739990234375,297.5899963378906,290.7300109863281,294.260009765625,294.260009765625,692500
2021-01-11,290.3599853515625,294.739990234375,288.19000244140625,290.17999267578125,290.17999267578125,605300
2021-01-12,291.3800048828125,294.82000732421875,288.9599914550781,294.2200012207031,294.2200012207031,550100
2021-01-13,294.3999938964844,295.04998779296875,292.20001220703125,294.010009765625,294.010009765625,499700
2021-01-14,296.6199951171875,305.20001220703125,294.7900085449219,301.7900085449219,301.7900085449219,791900
2021-01-15,300.1600036621094,305.95001220703125,298.510009765625,301.8500061035156,301.8500061035156,1110100
2021-01-19,305.010009765625,310.489990234375,291.19000244140625,293.1700134277344,293.1700134277344,873800
2021-01-20,294.6499938964844,296.8599853515625,290.70001220703125,295.3999938964844,295.3999938964844,634600
2021-01-21,293.9200134277344,305.70001220703125,293.5,300.239990234375,300.239990234375,662800
2021-01-22,299.0799865722656,308.05999755859375,298.0899963378906,299.9200134277344,299.9200134277344,595300
2021-01-25,299.5400085449219,303.5400085449219,293.739990234375,295.739990234375,295.739990234375,723400
2021-01-26,297.6600036621094,297.8999938964844,290.8699951171875,295.7200012207031,295.7200012207031,548700
2021-01-27,286.4100036621094,291.3599853515625,281.2799987792969,287.44000244140625,287.44000244140625,702300
2021-01-28,290.3800048828125,295.0,288.79998779296875,290.82000732421875,290.82000732421875,532300
2021-01-29,290.1000061035156,291.010009765625,279.5,279.760009765625,279.760009765625,708400
2021-02-01,282.0299987792969,283.1700134277344,276.0,282.2099914550781,282.2099914550781,699000
2021-02-02,284.2099914550781,291.0,284.2099914550781,287.1499938964844,287.1499938964844,609500
2021-02-03,287.8299865722656,294.7200012207031,287.760009765625,288.9800109863281,288.9800109863281,445000
2021-02-04,289.7300109863281,295.8500061035156,289.7300109863281,295.5899963378906,295.5899963378906,289800
2021-02-05,297.8999938964844,303.3699951171875,297.0,302.0299987792969,302.0299987792969,672600
2021-02-08,302.69000244140625,316.2099914550781,301.55999755859375,315.95001220703125,315.95001220703125,731800
2021-02-09,314.5899963378906,320.67999267578125,314.5899963378906,319.0799865722656,319.0799865722656,513500
2021-02-10,318.2699890136719,320.9200134277344,312.1199951171875,315.70001220703125,315.70001220703125,566500
2021-02-11,315.6499938964844,322.1099853515625,314.70001220703125,320.8500061035156,320.8500061035156,431100
2021-02-12,320.1099853515625,321.2300109863281,317.5,319.8800048828125,319.8800048828125,278700
2021-02-16,319.82000732421875,330.8900146484375,317.5,327.7699890136719,327.7699890136719,892700
2021-02-17,328.8800048828125,329.7699890136719,322.2300109863281,324.54998779296875,324.54998779296875,417800
2021-02-18,321.7900085449219,322.2099914550781,316.3299865722656,318.9700012207031,318.9700012207031,530400
2021-02-19,320.1199951171875,325.1000061035156,319.55999755859375,321.7900085449219,321.7900085449219,406100
2021-02-22,314.0199890136719,335.1300048828125,314.0199890136719,327.9100036621094,327.9100036621094,534100
2021-02-23,327.0899963378906,331.2900085449219,318.1300048828125,328.05999755859375,328.05999755859375,561600
2021-02-24,326.04998779296875,336.2900085449219,324.94000244140625,334.0799865722656,334.0799865722656,582900
2021-02-25,337.2200012207031,338.260009765625,327.4599914550781,327.67999267578125,327.67999267578125,727800
2021-02-26,329.32000732421875,332.2699890136719,320.739990234375,322.3299865722656,322.3299865722656,736000
2021-03-01,326.7699890136719,340.1499938964844,326.7699890136719,337.4200134277344,337.4200134277344,790100
2021-03-02,338.8699951171875,341.5,335.0,336.82000732421875,336.82000732421875,757700
2021-03-03,337.3999938964844,343.1700134277344,334.2300109863281,334.3900146484375,334.3900146484375,690800
2021-03-04,333.5199890136719,333.8800048828125,317.20001220703125,324.3999938964844,324.3999938964844,904100
2021-03-05,330.0,335.05999755859375,319.239990234375,333.3699951171875,333.3699951171875,1061400
2021-03-08,341.8500061035156,349.2099914550781,335.4100036621094,345.7699890136719,345.7699890136719,1137800
2021-03-09,349.6099853515625,349.6099853515625,338.739990234375,339.04998779296875,339.04998779296875,715600
2021-03-10,340.7099914550781,343.9800109863281,338.42999267578125,343.1400146484375,343.1400146484375,729900
2021-03-11,343.0,351.0,341.2900085449219,347.5,347.5,1548200
2021-03-12,317.3999938964844,325.6000061035156,306.05999755859375,318.1499938964844,318.1499938964844,5235600
2021-03-15,318.3800048828125,322.8800048828125,313.3599853515625,322.489990234375,322.489990234375,1198900
2021-03-16,320.17999267578125,320.17999267578125,308.69000244140625,312.260009765625,312.260009765625,1569100
2021-03-17,313.45001220703125,320.4100036621094,312.3599853515625,319.0,319.0,1162800
2021-03-18,319.5,326.79998779296875,313.79998779296875,319.2300109863281,319.2300109863281,829700
2021-03-19,319.4100036621094,324.6099853515625,317.6099853515625,321.8399963378906,321.8399963378906,992000
2021-03-22,320.0,321.0299987792969,313.20001220703125,315.0899963378906,315.0899963378906,671500
2021-03-23,313.5,314.2300109863281,308.260009765625,309.5299987792969,309.5299987792969,924300
2021-03-24,310.9599914550781,313.9700012207031,300.8500061035156,301.0,301.0,803700
2021-03-25,299.010009765625,309.3800048828125,297.2900085449219,306.5899963378906,306.5899963378906,1167100
2021-03-26,309.0,309.3800048828125,300.0,303.0,303.0,1099300
2021-03-29,301.5,308.42999267578125,301.44000244140625,306.17999267578125,306.17999267578125,1118400
2021-03-30,305.92999267578125,312.4599914550781,305.2900085449219,308.0,308.0,846600
2021-03-31,306.510009765625,313.6499938964844,304.3399963378906,309.1700134277344,309.1700134277344,731200
2021-04-01,311.42999267578125,315.0199890136719,307.7900085449219,313.6199951171875,313.6199951171875,704000
2021-04-05,316.1099853515625,321.0,313.1300048828125,319.7699890136719,319.7699890136719,906800
2021-04-06,320.0,323.82000732421875,315.2300109863281,315.4700012207031,315.4700012207031,655300
2021-04-07,314.6099853515625,319.6499938964844,314.6099853515625,316.1099853515625,316.1099853515625,548100
2021-04-08,318.2900085449219,322.70001220703125,318.25,320.0299987792969,320.0299987792969,794100
2021-04-09,321.2799987792969,322.7200012207031,318.79998779296875,322.2200012207031,322.2200012207031,663000
2021-04-12,322.9700012207031,328.5400085449219,322.010009765625,327.7900085449219,327.7900085449219,814300
2021-04-13,327.19000244140625,332.7300109863281,320.5299987792969,332.07000732421875,332.07000732421875,818200
2021-04-14,334.9800109863281,340.2699890136719,328.4200134277344,329.04998779296875,329.04998779296875,846600
2021-04-15,330.239990234375,331.80999755859375,325.8900146484375,326.32000732421875,326.32000732421875,571400
2021-04-16,329.05999755859375,332.1499938964844,326.6700134277344,330.7099914550781,330.7099914550781,594200
2021-04-19,330.239990234375,330.57000732421875,325.9599914550781,328.260009765625,328.260009765625,480500
2021-04-20,324.989990234375,327.8299865722656,313.17999267578125,316.94000244140625,316.94000244140625,893400
2021-04-21,316.8900146484375,323.70001220703125,316.2900085449219,322.6300048828125,322.6300048828125,543800
2021-04-22,324.75,328.3299865722656,320.8900146484375,323.80999755859375,323.80999755859375,574600
2021-04-23,324.3699951171875,329.7900085449219,323.3900146484375,328.44000244140625,328.44000244140625,463700
2021-04-26,331.0899963378906,333.8999938964844,325.3699951171875,328.2900085449219,328.2900085449219,553200
2021-04-27,329.9599914550781,331.6099853515625,328.010009765625,329.1499938964844,329.1499938964844,434600
2021-04-28,329.8800048828125,330.989990234375,326.3699951171875,326.8599853515625,326.8599853515625,307700
2021-04-29,329.6499938964844,331.2900085449219,326.4200134277344,328.8999938964844,328.8999938964844,425400
2021-04-30,327.92999267578125,333.8599853515625,326.3900146484375,329.3500061035156,329.3500061035156,391700
2021-05-03,330.3999938964844,334.4100036621094,323.989990234375,324.2799987792969,324.2799987792969,719500
2021-05-04,322.2200012207031,322.9100036621094,314.7300109863281,320.80999755859375,320.80999755859375,703400
2021-05-05,323.9200134277344,324.30999755859375,317.55999755859375,318.94000244140625,318.94000244140625,461000
2021-05-06,319.17999267578125,321.5299987792969,315.1199951171875,316.9599914550781,316.9599914550781,563100
2021-05-07,316.5899963378906,323.6099853515625,316.260009765625,322.739990234375,322.739990234375,781800
2021-05-10,322.5400085449219,330.7900085449219,321.92999267578125,322.3399963378906,322.3399963378906,719000
2021-05-11,316.4599914550781,317.739990234375,306.0899963378906,312.29998779296875,312.29998779296875,1227000
2021-05-12,309.8599853515625,313.5,299.7699890136719,302.260009765625,302.260009765625,798400
2021-05-13,304.3999938964844,313.9100036621094,304.3999938964844,311.6600036621094,311.6600036621094,740400
2021-05-14,312.239990234375,324.989990234375,312.239990234375,324.2799987792969,324.2799987792969,821300
2021-05-17,327.989990234375,330.8900146484375,324.1099853515625,329.80999755859375,329.80999755859375,767400
2021-05-18,330.3500061035156,333.1600036621094,326.6300048828125,326.8800048828125,326.8800048828125,587700
2021-05-19,322.5799865722656,324.3599853515625,315.739990234375,319.3299865722656,319.3299865722656,602000
2021-05-20,319.239990234375,321.0,314.2099914550781,318.6199951171875,318.6199951171875,777600
2021-05-21,322.79998779296875,324.8999938964844,315.5,316.0799865722656,316.0799865722656,759600
2021-05-24,318.44000244140625,319.75,312.3500061035156,315.82000732421875,315.82000732421875,827900
2021-05-25,318.79998779296875,323.44000244140625,317.1300048828125,320.989990234375,320.989990234375,602700
2021-05-26,322.0,328.54998779296875,321.4599914550781,327.489990234375,327.489990234375,779900
2021-05-27,329.0,329.5799865722656,320.32000732421875,328.3599853515625,328.3599853515625,1437300
2021-05-28,343.20001220703125,351.7200012207031,340.6099853515625,345.3599853515625,345.3599853515625,2901600
2021-06-01,346.70001220703125,348.3599853515625,337.0799865722656,343.17999267578125,343.17999267578125,1083100
2021-06-02,344.57000732421875,344.5799865722656,333.510009765625,336.7900085449219,336.7900085449219,751800
2021-06-03,334.8299865722656,335.9700012207031,328.2799987792969,332.95001220703125,332.95001220703125,862900
2021-06-04,334.69000244140625,335.260009765625,323.1099853515625,326.6199951171875,326.6199951171875,926000
2021-06-07,328.70001220703125,332.82000732421875,327.260009765625,332.79998779296875,332.79998779296875,636600
2021-06-08,332.55999755859375,342.3299865722656,332.55999755859375,341.3299865722656,341.3299865722656,714900
2021-06-09,341.989990234375,343.70001220703125,332.54998779296875,332.67999267578125,332.67999267578125,524600
2021-06-10,333.0,335.67999267578125,329.1099853515625,332.010009765625,332.010009765625,507000
2021-06-11,333.1300048828125,338.5400085449219,332.9100036621094,338.4599914550781,338.4599914550781,497700
2021-06-14,337.92999267578125,338.7699890136719,331.7900085449219,336.7900085449219,336.7900085449219,405000
2021-06-15,335.7300109863281,337.4200134277344,330.3599853515625,332.6499938964844,332.6499938964844,391900
2021-06-16,332.07000732421875,332.4700012207031,325.7799987792969,331.8299865722656,331.8299865722656,647800
2021-06-17,333.04998779296875,334.9700012207031,324.3399963378906,328.3399963378906,328.3399963378906,848400
2021-06-18,325.3800048828125,330.7699890136719,325.2200012207031,327.19000244140625,327.19000244140625,932400
2021-06-21,326.9200134277344,334.9800109863281,326.2699890136719,334.8999938964844,334.8999938964844,537100
2021-06-22,335.54998779296875,338.2099914550781,333.1099853515625,335.6700134277344,335.6700134277344,431100
2021-06-23,334.5899963378906,342.79998779296875,332.5799865722656,341.17999267578125,341.17999267578125,710900
2021-06-24,343.3900146484375,351.94000244140625,343.3800048828125,351.8500061035156,351.8500061035156,793700
2021-06-25,353.5799865722656,356.30999755859375,346.2799987792969,348.8599853515625,348.8599853515625,864000
2021-06-28,350.25,351.4599914550781,340.8399963378906,343.1199951171875,343.1199951171875,672000
2021-06-29,343.17999267578125,347.4200134277344,342.1199951171875,343.7699890136719,343.7699890136719,375800
2021-06-30,344.5400085449219,346.94000244140625,342.19000244140625,345.7699890136719,345.7699890136719,503100
2021-07-01,346.989990234375,352.6499938964844,346.9599914550781,348.9800109863281,348.9800109863281,626200
2021-07-02,354.6499938964844,354.6499938964844,347.6300048828125,351.8999938964844,351.8999938964844,400100
2021-07-06,351.8999938964844,352.6700134277344,347.1199951171875,351.9700012207031,351.9700012207031,548000
2021-07-07,352.7200012207031,353.9200134277344,340.010009765625,340.79998779296875,340.79998779296875,659000
2021-07-08,337.1600036621094,338.4200134277344,326.8399963378906,335.3299865722656,335.3299865722656,561800
2021-07-09,338.95001220703125,344.3299865722656,338.95001220703125,343.6499938964844,343.6499938964844,414600
2021-07-12,341.3800048828125,344.5,337.8999938964844,342.8399963378906,342.8399963378906,581300
2021-07-13,342.07000732421875,342.989990234375,338.239990234375,339.30999755859375,339.30999755859375,416300
2021-07-14,344.07000732421875,349.70001220703125,341.3999938964844,342.2799987792969,342.2799987792969,517300
2021-07-15,340.2799987792969,344.8299865722656,337.6199951171875,340.9700012207031,340.9700012207031,416500
2021-07-16,342.8299865722656,343.739990234375,330.510009765625,332.1199951171875,332.1199951171875,586400
2021-07-19,326.0,327.489990234375,319.04998779296875,323.6700134277344,323.6700134277344,778100
2021-07-20,323.67999267578125,336.25,322.2799987792969,334.5,334.5,453100
2021-07-21,336.2200012207031,346.79998779296875,334.19000244140625,341.6499938964844,341.6499938964844,596700
2021-07-22,342.17999267578125,342.17999267578125,337.6300048828125,340.32000732421875,340.32000732421875,311400
2021-07-23,341.29998779296875,344.4100036621094,340.3299865722656,341.5799865722656,341.5799865722656,415000
2021-07-26,342.95001220703125,345.7200012207031,339.7099914550781,344.2699890136719,344.2699890136719,459000
2021-07-27,344.05999755859375,344.05999755859375,329.4800109863281,337.5199890136719,337.5199890136719,489600
2021-07-28,338.17999267578125,341.82000732421875,331.54998779296875,333.9700012207031,333.9700012207031,502400
2021-07-29,336.0,339.29998779296875,332.54998779296875,334.6099853515625,334.6099853515625,561200
2021-07-30,333.6000061035156,342.67999267578125,332.3599853515625,335.79998779296875,335.79998779296875,642700
2021-08-02,337.5,342.70001220703125,335.92999267578125,336.760009765625,336.760009765625,440100
2021-08-03,338.7900085449219,347.3299865722656,335.739990234375,346.6600036621094,346.6600036621094,600700
2021-08-04,345.1300048828125,349.739990234375,340.9100036621094,342.57000732421875,342.57000732421875,511800
2021-08-05,345.1700134277344,351.6600036621094,343.3699951171875,351.6499938964844,351.6499938964844,406400
2021-08-06,352.510009765625,355.0,349.9100036621094,352.989990234375,352.989990234375,356400
2021-08-09,352.0199890136719,356.6400146484375,347.3800048828125,352.6499938964844,352.6499938964844,404600
2021-08-10,351.8599853515625,364.260009765625,351.0299987792969,361.739990234375,361.739990234375,632400
2021-08-11,361.510009765625,367.1499938964844,358.7099914550781,366.8299865722656,366.8299865722656,535100
2021-08-12,368.0,372.2200012207031,366.70001220703125,371.9100036621094,371.9100036621094,453900
2021-08-13,372.0400085449219,374.4700012207031,368.8999938964844,371.8500061035156,371.8500061035156,505900
2021-08-16,372.6499938964844,373.0,366.4100036621094,369.6700134277344,369.6700134277344,394400
2021-08-17,366.5899963378906,368.20001220703125,356.3999938964844,360.739990234375,360.739990234375,479500
2021-08-18,360.8699951171875,367.9800109863281,357.760009765625,361.7200012207031,361.7200012207031,415700
2021-08-19,357.2200012207031,363.8299865722656,355.239990234375,360.8599853515625,360.8599853515625,616100
2021-08-20,361.1000061035156,367.2099914550781,357.6099853515625,366.7699890136719,366.7699890136719,441400
2021-08-23,370.0,376.3599853515625,369.3699951171875,370.0,370.0,562700
2021-08-24,371.0,378.1000061035156,370.8900146484375,373.8500061035156,373.8500061035156,731500
2021-08-25,374.3900146484375,390.67999267578125,367.1700134277344,389.8999938964844,389.8999938964844,1917300
2021-08-26,411.0799865722656,414.9800109863281,386.0299987792969,388.67999267578125,388.67999267578125,2946100
2021-08-27,385.1499938964844,392.6000061035156,378.5299987792969,387.2300109863281,387.2300109863281,1078600
2021-08-30,387.5,388.8299865722656,380.3699951171875,383.1700134277344,383.1700134277344,917000
2021-08-31,384.5799865722656,387.6700134277344,378.17999267578125,387.30999755859375,387.30999755859375,771300
2021-09-01,389.5199890136719,392.0,386.7900085449219,387.4599914550781,387.4599914550781,666400
2021-09-02,387.0,387.0,379.760009765625,381.2099914550781,381.2099914550781,740000
2021-09-03,379.55999755859375,384.2699890136719,377.54998779296875,382.1099853515625,382.1099853515625,421000
2021-09-07,383.489990234375,384.7799987792969,378.7099914550781,379.3299865722656,379.3299865722656,503800
2021-09-08,379.1000061035156,380.3900146484375,370.79998779296875,376.29998779296875,376.29998779296875,757300
2021-09-09,376.19000244140625,384.1199951171875,373.0799865722656,382.0799865722656,382.0799865722656,598300
2021-09-10,385.0,385.29998779296875,374.3399963378906,374.82000732421875,374.82000732421875,566300
2021-09-13,377.989990234375,377.989990234375,367.95001220703125,372.2900085449219,372.2900085449219,560500
2021-09-14,374.57000732421875,374.5799865722656,368.7099914550781,373.7300109863281,373.7300109863281,384300
2021-09-15,373.0899963378906,378.94000244140625,367.6400146484375,375.92999267578125,375.92999267578125,920200
2021-09-16,375.5,383.6600036621094,375.1300048828125,382.32000732421875,382.32000732421875,526300
2021-09-17,380.4599914550781,385.6099853515625,377.8800048828125,379.04998779296875,379.04998779296875,629900
2021-09-20,370.79998779296875,373.1000061035156,363.7900085449219,369.739990234375,369.739990234375,859100
2021-09-21,371.3299865722656,373.739990234375,367.2200012207031,369.8399963378906,369.8399963378906,509900
2021-09-22,372.489990234375,377.55999755859375,369.8800048828125,375.8500061035156,375.8500061035156,387900
2021-09-23,379.3500061035156,386.69000244140625,377.8800048828125,380.760009765625,380.760009765625,488300
2021-09-24,377.6600036621094,384.29998779296875,376.0400085449219,382.1300048828125,382.1300048828125,294600
2021-09-27,382.0,387.9599914550781,380.25,381.1300048828125,381.1300048828125,381200
2021-09-28,378.7200012207031,380.7200012207031,374.54998779296875,378.1400146484375,378.1400146484375,449600
2021-09-29,380.8599853515625,381.9100036621094,377.0299987792969,378.3500061035156,378.3500061035156,426100
2021-09-30,378.489990234375,378.489990234375,360.510009765625,360.9200134277344,360.9200134277344,838900
2021-10-01,361.9200134277344,369.9700012207031,359.6499938964844,368.0299987792969,368.0299987792969,574800
2021-10-04,367.0,370.4800109863281,363.5199890136719,369.9200134277344,369.9200134277344,545900
2021-10-05,371.2200012207031,378.3900146484375,367.1600036621094,373.7699890136719,373.7699890136719,563600
2021-10-06,371.25,374.0899963378906,366.7699890136719,368.2099914550781,368.2099914550781,572000
2021-10-07,372.0799865722656,379.6199951171875,370.54998779296875,375.0299987792969,375.0299987792969,391700
2021-10-08,378.4599914550781,383.05999755859375,375.010009765625,378.3699951171875,378.3699951171875,699300
2021-10-11,379.20001220703125,386.260009765625,378.69000244140625,380.8699951171875,380.8699951171875,565500
2021-10-12,380.5799865722656,388.55999755859375,380.4800109863281,386.9200134277344,386.9200134277344,588600
2021-10-13,387.9599914550781,397.5,385.8599853515625,395.30999755859375,395.30999755859375,662700
2021-10-14,400.0,407.67999267578125,399.1000061035156,403.9100036621094,403.9100036621094,739800
2021-10-15,407.9800109863281,410.0,403.510009765625,405.7200012207031,405.7200012207031,670400
2021-10-18,404.510009765625,410.92999267578125,402.32000732421875,406.3500061035156,406.3500061035156,716200
2021-10-19,390.8800048828125,398.0,360.6600036621094,363.3500061035156,363.3500061035156,4169400
2021-10-20,366.25,367.2799987792969,355.0,358.1499938964844,358.1499938964844,2328300
2021-10-21,357.95001220703125,373.70001220703125,357.95001220703125,371.8800048828125,371.8800048828125,1332200
2021-10-22,371.8800048828125,373.6099853515625,365.2799987792969,371.45001220703125,371.45001220703125,835900
2021-10-25,371.45001220703125,375.2200012207031,368.3699951171875,371.0,371.0,530500
2021-10-26,371.7200012207031,372.739990234375,363.2799987792969,366.05999755859375,366.05999755859375,566300
2021-10-27,367.8299865722656,373.5899963378906,364.0899963378906,369.7900085449219,369.7900085449219,544700
2021-10-28,370.739990234375,373.0400085449219,369.5299987792969,370.3900146484375,370.3900146484375,363400
2021-10-29,371.1499938964844,373.45001220703125,366.07000732421875,367.3599853515625,367.3599853515625,649400
2021-11-01,369.1300048828125,370.1400146484375,363.3800048828125,365.1300048828125,365.1300048828125,647500
2021-11-02,366.3900146484375,374.5299987792969,363.6700134277344,371.8599853515625,371.8599853515625,738800
2021-11-03,372.7699890136719,383.2699890136719,370.67999267578125,381.7799987792969,381.7799987792969,523000
2021-11-04,383.260009765625,387.55999755859375,378.70001220703125,381.07000732421875,381.07000732421875,545100
2021-11-05,385.8699951171875,394.1400146484375,382.0,391.8500061035156,391.8500061035156,665100
2021-11-08,391.6400146484375,393.0,386.6099853515625,388.1099853515625,388.1099853515625,433700
2021-11-09,389.1700134277344,402.3500061035156,388.7200012207031,395.1099853515625,395.1099853515625,618400
2021-11-10,392.6600036621094,397.4700012207031,387.8999938964844,391.3399963378906,391.3399963378906,477900
2021-11-11,392.94000244140625,398.2699890136719,392.010009765625,395.57000732421875,395.57000732421875,383200
2021-11-12,396.42999267578125,400.80999755859375,394.1099853515625,396.5,396.5,391200
2021-11-15,400.0,407.95001220703125,398.1499938964844,401.7300109863281,401.7300109863281,346400
2021-11-16,401.6700134277344,417.8500061035156,400.2799987792969,413.8599853515625,413.8599853515625,740000
2021-11-17,413.1400146484375,415.7900085449219,401.3299865722656,402.2099914550781,402.2099914550781,513500
2021-11-18,406.7799987792969,407.7200012207031,399.3599853515625,405.6499938964844,405.6499938964844,497800
2021-11-19,406.3500061035156,410.54998779296875,400.1000061035156,407.7099914550781,407.7099914550781,517900
2021-11-22,410.3999938964844,414.7099914550781,407.4100036621094,411.7699890136719,411.7699890136719,429500
2021-11-23,409.8399963378906,411.6400146484375,397.42999267578125,408.92999267578125,408.92999267578125,539200
2021-11-24,401.4599914550781,409.9700012207031,400.3699951171875,409.55999755859375,409.55999755859375,367900
2021-11-26,394.04998779296875,403.2200012207031,393.0,399.5299987792969,399.5299987792969,475000
2021-11-29,407.3599853515625,407.739990234375,397.0299987792969,401.4200134277344,401.4200134277344,563100
2021-11-30,398.3800048828125,399.94000244140625,380.2900085449219,383.95001220703125,383.95001220703125,1624600
2021-12-01,390.0899963378906,394.9599914550781,369.510009765625,370.0199890136719,370.0199890136719,943200
2021-12-02,370.3900146484375,384.5299987792969,364.0299987792969,383.6400146484375,383.6400146484375,1683800
2021-12-03,402.4200134277344,404.0,372.8399963378906,378.80999755859375,378.80999755859375,2128300