Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,43.880001068115234,44.41999816894531,43.189998626708984,43.43000030517578,39.177398681640625,16415300
2020-07-27,43.22999954223633,44.09000015258789,42.970001220703125,44.06999969482422,39.754730224609375,18547900
2020-07-28,43.90999984741211,44.25,43.459999084472656,43.54999923706055,39.28564453125,19190500
2020-07-29,43.709999084472656,44.09000015258789,43.34000015258789,44.029998779296875,39.71864700317383,14143200
2020-07-30,43.130001068115234,43.18000030517578,41.83000183105469,41.869998931884766,37.77014923095703,29901100
2020-07-31,41.15999984741211,42.16999816894531,40.90999984741211,42.08000183105469,37.959590911865234,32116200
2020-08-03,42.04999923706055,42.5,41.470001220703125,42.25,38.112945556640625,23033600
2020-08-04,42.34000015258789,43.599998474121094,42.2400016784668,43.470001220703125,39.21348190307617,17724000
2020-08-05,44.150001525878906,44.310001373291016,43.529998779296875,43.849998474121094,39.5562744140625,17175100
2020-08-06,43.400001525878906,43.900001525878906,43.25,43.63999938964844,39.36682891845703,14434900
2020-08-07,43.22999954223633,43.52000045776367,42.810001373291016,43.439998626708984,39.18642044067383,18757900
2020-08-10,43.9900016784668,44.599998474121094,43.599998474121094,44.5099983215332,40.15164566040039,24367800
2020-08-11,45.5,46.41999816894531,44.72999954223633,44.970001220703125,40.56660842895508,28987500
2020-08-12,44.459999084472656,44.939998626708984,43.630001068115234,44.09000015258789,40.557403564453125,22503200
2020-08-13,43.5,43.869998931884766,42.91999816894531,43.0099983215332,39.56393814086914,17338700
2020-08-14,42.599998474121094,43.279998779296875,42.40999984741211,43.20000076293945,39.73871612548828,13595700
2020-08-17,43.16999816894531,43.16999816894531,42.470001220703125,42.63999938964844,39.22358322143555,15554600
2020-08-18,42.59000015258789,43.189998626708984,42.290000915527344,42.43000030517578,39.03041458129883,13014000
2020-08-19,42.349998474121094,42.65999984741211,41.869998931884766,41.959999084472656,38.598060607910156,14473100
2020-08-20,41.689998626708984,41.88999938964844,41.29999923706055,41.31999969482422,38.009342193603516,15678500
2020-08-21,41.29999923706055,41.34000015258789,40.709999084472656,41.0099983215332,37.72418212890625,25517700
2020-08-24,41.279998779296875,42.5099983215332,41.09000015258789,42.220001220703125,38.83723449707031,18208900
2020-08-25,41.65999984741211,42.06999969482422,40.70000076293945,40.880001068115234,37.60459899902344,31285600
2020-08-26,40.63999938964844,40.84000015258789,40.0,40.0099983215332,36.80430221557617,26795000
2020-08-27,40.0,40.29999923706055,39.310001373291016,39.7400016784668,36.55593490600586,32034300
2020-08-28,39.84000015258789,40.91999816894531,39.7599983215332,40.689998626708984,37.42981719970703,33477100
2020-08-31,40.63999938964844,40.720001220703125,39.900001525878906,39.939998626708984,36.73991394042969,25259600
2020-09-01,39.75,39.75,39.04999923706055,39.43000030517578,36.27077865600586,22464100
2020-09-02,39.22999954223633,39.720001220703125,38.95000076293945,39.189998626708984,36.05000305175781,26413400
2020-09-03,39.20000076293945,40.029998779296875,38.880001068115234,39.11000061035156,35.97641372680664,28817200
2020-09-04,39.459999084472656,39.790000915527344,38.650001525878906,39.08000183105469,35.94881820678711,24632500
2020-09-08,38.25,38.68000030517578,37.349998474121094,38.18000030517578,35.12092971801758,38496400
2020-09-09,38.349998474121094,38.84000015258789,37.91999816894531,37.95000076293945,34.909358978271484,25886100
2020-09-10,38.27000045776367,38.369998931884766,36.900001525878906,37.0,34.03546905517578,34381200
2020-09-11,37.130001068115234,37.310001373291016,36.4900016784668,36.900001525878906,33.94348907470703,26838600
2020-09-14,36.90999984741211,37.0099983215332,36.4900016784668,36.65999984741211,33.722713470458984,26129900
2020-09-15,36.79999923706055,37.380001068115234,36.209999084472656,36.27000045776367,33.36396408081055,23724200
2020-09-16,36.459999084472656,38.150001525878906,36.27000045776367,37.810001373291016,34.780574798583984,30890900
2020-09-17,37.349998474121094,37.97999954223633,36.970001220703125,37.79999923706055,34.7713737487793,24696200
2020-09-18,37.529998779296875,37.81999969482422,36.70000076293945,37.189998626708984,34.21024703979492,46853800
2020-09-21,36.43000030517578,36.709999084472656,35.68000030517578,36.43000030517578,33.511146545410156,35351800
2020-09-22,36.459999084472656,36.84000015258789,35.470001220703125,35.529998779296875,32.68325424194336,27303200
2020-09-23,35.650001525878906,35.790000915527344,34.349998474121094,34.38999938964844,31.63459587097168,31251400
2020-09-24,34.400001525878906,34.81999969482422,33.7599983215332,34.31999969482422,31.570201873779297,26796000
2020-09-25,34.0,34.939998626708984,33.880001068115234,34.63999938964844,31.864561080932617,23486000
2020-09-28,35.13999938964844,35.900001525878906,35.099998474121094,35.310001373291016,32.48088073730469,23396500
2020-09-29,35.0,35.11000061035156,33.9900016784668,34.279998779296875,31.533405303955078,20770500
2020-09-30,34.63999938964844,34.91999816894531,34.130001068115234,34.33000183105469,31.57939910888672,22223700
2020-10-01,33.790000915527344,34.099998474121094,32.939998626708984,33.130001068115234,30.47554588317871,36890200
2020-10-02,32.25,33.349998474121094,32.209999084472656,32.97999954223633,30.337562561035156,32694300
2020-10-05,33.31999969482422,33.75,33.16999816894531,33.7400016784668,31.036672592163086,22965200
2020-10-06,34.119998931884766,34.41999816894531,33.310001373291016,33.38999938964844,30.714712142944336,26731800
2020-10-07,33.63999938964844,33.7400016784668,33.209999084472656,33.5,30.815900802612305,23779300
2020-10-08,33.880001068115234,35.34000015258789,33.7599983215332,35.2599983215332,32.43488311767578,34413700
2020-10-09,35.68000030517578,35.95000076293945,34.650001525878906,34.7400016784668,31.95655059814453,29228600
2020-10-12,34.540000915527344,34.72999954223633,34.22999954223633,34.630001068115234,31.85536766052246,17912800
2020-10-13,34.72999954223633,34.869998931884766,34.099998474121094,34.220001220703125,31.478219985961914,20995100
2020-10-14,34.060001373291016,34.83000183105469,34.029998779296875,34.150001525878906,31.413820266723633,17743000
2020-10-15,33.70000076293945,34.459999084472656,33.27000045776367,34.45000076293945,31.689783096313477,23251600
2020-10-16,34.369998931884766,34.63999938964844,33.880001068115234,34.099998474121094,31.367828369140625,22627200
2020-10-19,34.099998474121094,34.369998931884766,33.38999938964844,33.41999816894531,30.742307662963867,23645800
2020-10-20,33.65999984741211,33.93000030517578,33.33000183105469,33.70000076293945,30.9998779296875,23040600
2020-10-21,33.5099983215332,33.619998931884766,33.13999938964844,33.15999984741211,30.503143310546875,28619300
2020-10-22,33.18000030517578,34.959999084472656,33.02000045776367,34.86000061035156,32.066932678222656,31831500
2020-10-23,34.970001220703125,35.08000183105469,33.86000061035156,34.15999984741211,31.423019409179688,27429100
2020-10-26,33.61000061035156,33.77000045776367,32.95000076293945,33.349998474121094,30.677919387817383,30888700
2020-10-27,33.150001525878906,33.20000076293945,32.70000076293945,32.81999969482422,30.190383911132812,27100700
2020-10-28,32.099998474121094,32.380001068115234,31.520000457763672,31.56999969482422,29.04053497314453,42136400
2020-10-29,31.40999984741211,33.130001068115234,31.110000610351562,32.970001220703125,30.328367233276367,38622800
2020-10-30,32.40999984741211,33.13999938964844,32.0099983215332,32.619998931884766,30.006404876708984,47885700
2020-11-02,33.13999938964844,34.459999084472656,32.56999969482422,33.9900016784668,31.266643524169922,40130300
2020-11-03,34.4900016784668,34.4900016784668,33.130001068115234,33.40999984741211,30.733112335205078,36773000
2020-11-04,33.27000045776367,34.13999938964844,32.529998779296875,33.22999954223633,30.567535400390625,35410100
2020-11-05,33.369998931884766,33.91999816894531,33.13999938964844,33.16999816894531,30.512338638305664,30824100
2020-11-06,33.099998474121094,33.65999984741211,32.619998931884766,32.779998779296875,30.153589248657227,33985600
2020-11-09,36.41999816894531,38.0099983215332,36.060001373291016,36.93000030517578,33.97108459472656,76879400
2020-11-10,37.04999923706055,37.43000030517578,35.97999954223633,36.86000061035156,34.7247428894043,49055400
2020-11-11,37.09000015258789,37.119998931884766,36.189998626708984,36.47999954223633,34.36674880981445,34124500
2020-11-12,35.86000061035156,36.290000915527344,34.869998931884766,35.22999954223633,33.18916320800781,30933700
2020-11-13,35.400001525878906,36.25,35.380001068115234,36.08000183105469,33.989925384521484,29241500
2020-11-16,37.59000015258789,38.16999816894531,37.099998474121094,38.15999984741211,35.94943618774414,38596800
2020-11-17,37.810001373291016,38.709999084472656,37.380001068115234,38.66999816894531,36.42988586425781,26521100
2020-11-18,39.02000045776367,39.130001068115234,37.20000076293945,37.209999084472656,35.05446243286133,31068000
2020-11-19,36.86000061035156,37.5,36.560001373291016,37.400001525878906,35.233455657958984,26954400
2020-11-20,37.349998474121094,37.40999984741211,36.779998779296875,36.939998626708984,34.80010223388672,18351000
2020-11-23,37.5,39.43000030517578,37.279998779296875,39.36000061035156,37.079917907714844,29367600
2020-11-24,40.5099983215332,42.08000183105469,40.220001220703125,41.97999954223633,39.54814147949219,46979300
2020-11-25,41.66999816894531,41.709999084472656,40.650001525878906,40.810001373291016,38.445919036865234,28178200
2020-11-27,40.70000076293945,40.939998626708984,39.869998931884766,40.189998626708984,37.86183547973633,14971900
2020-11-30,39.79999923706055,39.880001068115234,37.970001220703125,38.130001068115234,35.92116928100586,45614300
2020-12-01,38.959999084472656,39.650001525878906,38.470001220703125,38.5,36.269737243652344,32472900
2020-12-02,38.38999938964844,40.41999816894531,38.34000015258789,39.939998626708984,37.626312255859375,29369500
2020-12-03,40.06999969482422,40.63999938964844,39.72999954223633,40.209999084472656,37.88067626953125,27038900
2020-12-04,40.77000045776367,41.7599983215332,40.650001525878906,41.68000030517578,39.26552200317383,28723600
2020-12-07,41.41999816894531,41.540000915527344,40.66999816894531,40.900001525878906,38.530704498291016,24899400
2020-12-08,40.529998779296875,42.59000015258789,40.439998626708984,42.2400016784668,39.7930793762207,32573800
2020-12-09,42.709999084472656,43.72999954223633,42.380001068115234,42.79999923706055,40.32063674926758,37824800
2020-12-10,43.20000076293945,44.470001220703125,42.7599983215332,44.0099983215332,41.46054458618164,38058700
2020-12-11,43.70000076293945,43.93000030517578,43.209999084472656,43.79999923706055,41.26271057128906,25478800
2020-12-14,44.34000015258789,44.459999084472656,42.18000030517578,42.220001220703125,39.77423858642578,30595000
2020-12-15,42.439998626708984,43.220001220703125,42.060001373291016,43.040000915527344,40.54673385620117,27138400
2020-12-16,43.75,44.11000061035156,42.959999084472656,43.70000076293945,41.16850280761719,34273000
2020-12-17,44.0,44.040000915527344,43.400001525878906,43.47999954223633,40.96125030517578,21204600
2020-12-18,43.27000045776367,43.779998779296875,42.41999816894531,42.72999954223633,40.254695892333984,46596800
2020-12-21,41.11000061035156,42.08000183105469,40.529998779296875,41.95000076293945,39.51988220214844,27869500
2020-12-22,41.58000183105469,41.900001525878906,41.22999954223633,41.2400016784668,38.85101318359375,21792900
2020-12-23,41.5099983215332,42.38999938964844,41.459999084472656,41.77000045776367,39.35030746459961,19085900
2020-12-24,41.650001525878906,41.849998474121094,41.380001068115234,41.599998474121094,39.190155029296875,8039000
2020-12-28,41.689998626708984,42.54999923706055,41.52000045776367,41.7400016784668,39.322044372558594,23877500
2020-12-29,42.040000915527344,42.119998931884766,41.20000076293945,41.27000045776367,38.879276275634766,20287700
2020-12-30,41.33000183105469,42.41999816894531,41.27000045776367,41.599998474121094,39.190155029296875,23807300
2020-12-31,41.470001220703125,41.68000030517578,40.970001220703125,41.220001220703125,38.83216857910156,22786500
2021-01-04,41.45000076293945,42.25,41.0,41.5,39.095947265625,27764700
2021-01-05,41.84000015258789,44.79999923706055,41.83000183105469,43.5,40.98008728027344,44035100
2021-01-06,44.40999984741211,45.099998474121094,43.70000076293945,44.61000061035156,42.025787353515625,36484800
2021-01-07,45.0,45.56999969482422,44.529998779296875,44.959999084472656,42.35551071166992,29528100
2021-01-08,45.20000076293945,45.81999969482422,44.95000076293945,45.459999084472656,42.8265495300293,28628200
2021-01-11,45.040000915527344,47.13999938964844,44.75,46.84000015258789,44.126609802246094,38246200
2021-01-12,47.459999084472656,48.16999816894531,46.90999984741211,47.880001068115234,45.106361389160156,36915100
2021-01-13,48.529998779296875,48.709999084472656,47.689998626708984,48.41999816894531,45.61507797241211,29000300
2021-01-14,48.5,51.08000183105469,48.5,50.310001373291016,47.395591735839844,35474800
2021-01-15,48.90999984741211,49.08000183105469,47.290000915527344,47.88999938964844,45.115779876708984,42411300
2021-01-19,48.45000076293945,49.439998626708984,48.349998474121094,48.84000015258789,46.01074981689453,24932600
2021-01-20,49.11000061035156,49.7400016784668,48.9900016784668,49.529998779296875,46.6607780456543,22342400
2021-01-21,49.33000183105469,49.38999938964844,47.68000030517578,48.11000061035156,45.323036193847656,29044500
2021-01-22,47.0099983215332,47.63999938964844,46.63999938964844,47.43000030517578,44.68242645263672,23264800
2021-01-25,46.900001525878906,47.04999923706055,46.15999984741211,46.900001525878906,44.183135986328125,26395800
2021-01-26,47.2599983215332,47.86000061035156,45.849998474121094,45.869998931884766,43.21279525756836,23976800
2021-01-27,45.0,46.65999984741211,44.529998779296875,45.349998474121094,42.72291946411133,32410300
2021-01-28,45.939998626708984,46.59000015258789,45.689998626708984,46.060001373291016,43.39179611206055,24967200
2021-01-29,45.54999923706055,46.040000915527344,44.5099983215332,44.84000015258789,42.24246597290039,38961100
2021-02-01,45.58000183105469,45.58000183105469,44.290000915527344,44.91999816894531,42.317832946777344,24412400
2021-02-02,45.810001373291016,46.9900016784668,45.279998779296875,45.630001068115234,42.9867057800293,31940400
2021-02-03,45.630001068115234,47.66999816894531,45.41999816894531,47.41999816894531,44.673004150390625,28459300
2021-02-04,47.880001068115234,48.380001068115234,47.25,48.33000183105469,45.53030014038086,25280300
2021-02-05,49.18000030517578,50.119998931884766,49.040000915527344,49.95000076293945,47.05644989013672,34980100
2021-02-08,50.91999816894531,52.36000061035156,50.709999084472656,52.099998474121094,49.08190155029297,36998700
2021-02-09,50.66999816894531,50.959999084472656,49.77000045776367,50.630001068115234,48.50706100463867,28977000
2021-02-10,50.630001068115234,51.41999816894531,50.38999938964844,51.119998931884766,48.97651290893555,25723800
2021-02-11,50.88999938964844,50.93000030517578,48.779998779296875,49.84000015258789,47.75018310546875,26972200
2021-02-12,49.43000030517578,50.709999084472656,49.40999984741211,50.52000045776367,48.40167236328125,19756700
2021-02-16,51.959999084472656,52.529998779296875,51.619998931884766,52.040000915527344,49.857940673828125,28060100
2021-02-17,52.349998474121094,53.27000045776367,51.79999923706055,52.849998474121094,50.633975982666016,25509700
2021-02-18,52.810001373291016,52.939998626708984,51.86000061035156,52.02000045776367,49.838775634765625,20627600
2021-02-19,52.11000061035156,52.560001373291016,51.91999816894531,52.369998931884766,50.174095153808594,22607200
2021-02-22,52.59000015258789,54.810001373291016,52.59000015258789,54.29999923706055,52.02317428588867,36435100
2021-02-23,54.97999954223633,55.2599983215332,53.7400016784668,55.04999923706055,52.74172592163086,33527900
2021-02-24,55.189998626708984,57.0,54.869998931884766,56.70000076293945,54.322540283203125,28728600
2021-02-25,56.97999954223633,57.25,55.349998474121094,55.7599983215332,53.42195510864258,29670900
2021-02-26,54.40999984741211,55.060001373291016,53.119998931884766,54.369998931884766,52.090240478515625,35291000
2021-03-01,56.470001220703125,57.61000061035156,56.130001068115234,56.400001525878906,54.03512191772461,36998300
2021-03-02,56.650001525878906,56.959999084472656,56.02000045776367,56.06999969482422,53.718955993652344,30302600
2021-03-03,56.41999816894531,57.959999084472656,55.880001068115234,56.52000045776367,54.15009307861328,35358900
2021-03-04,57.119998931884766,59.470001220703125,57.099998474121094,58.709999084472656,56.24826431274414,52137500
2021-03-05,59.83000183105469,61.04999923706055,59.11000061035156,60.93000030517578,58.37517547607422,51429800
2021-03-08,61.58000183105469,61.61000061035156,59.81999969482422,60.869998931884766,58.317691802978516,38154600
2021-03-09,60.61000061035156,61.38999938964844,59.470001220703125,59.93000030517578,57.41710662841797,35645900
2021-03-10,60.52000045776367,61.91999816894531,60.029998779296875,61.77000045776367,59.17995071411133,31579100
2021-03-11,61.779998779296875,62.54999923706055,61.2599983215332,61.310001373291016,58.73924255371094,24802600
2021-03-12,61.54999923706055,62.369998931884766,61.5,61.970001220703125,59.37156677246094,20422700
2021-03-15,61.4900016784668,61.86000061035156,59.869998931884766,60.38999938964844,57.85781478881836,31243600
2021-03-16,59.540000915527344,59.65999984741211,58.439998626708984,59.11000061035156,56.63148880004883,30624800
2021-03-17,58.689998626708984,59.72999954223633,58.619998931884766,59.369998931884766,56.880584716796875,25575500
2021-03-18,58.810001373291016,58.970001220703125,56.52000045776367,56.810001373291016,54.42792892456055,38622800
2021-03-19,56.709999084472656,57.470001220703125,55.810001373291016,56.4900016784668,54.1213493347168,84439400
2021-03-22,56.5,56.86000061035156,55.900001525878906,55.90999984741211,53.56566619873047,29315100
2021-03-23,54.939998626708984,56.290000915527344,54.45000076293945,55.220001220703125,52.904598236083984,33493300
2021-03-24,56.08000183105469,57.279998779296875,56.08000183105469,56.34000015258789,53.97763442993164,29781800
2021-03-25,55.209999084472656,56.5,54.5,56.18000030517578,53.824344635009766,31495900
2021-03-26,57.29999923706055,57.779998779296875,56.52000045776367,57.709999084472656,55.290191650390625,34226500
2021-03-29,57.34000015258789,57.81999969482422,56.7400016784668,57.400001525878906,54.99319076538086,21144400
2021-03-30,56.86000061035156,57.36000061035156,56.4900016784668,56.689998626708984,54.312957763671875,20303400
2021-03-31,56.349998474121094,56.630001068115234,55.79999923706055,55.83000183105469,53.48902130126953,23686500
2021-04-01,56.31999969482422,57.45000076293945,56.13999938964844,57.38999938964844,54.983604431152344,23194500
2021-04-05,57.29999923706055,57.31999969482422,56.13999938964844,56.5,54.13092803955078,23264800
2021-04-06,56.84000015258789,57.540000915527344,56.2599983215332,56.34000015258789,53.97763442993164,18926300
2021-04-07,56.38999938964844,56.77000045776367,56.2400016784668,56.59000015258789,54.21715545654297,22385000
2021-04-08,55.93000030517578,56.08000183105469,55.31999969482422,56.0,53.65188980102539,21999300
2021-04-09,56.0,56.439998626708984,55.529998779296875,55.869998931884766,53.52734375,20020700
2021-04-12,56.7599983215332,56.790000915527344,55.310001373291016,55.5,53.17285919189453,20238800
2021-04-13,55.29999923706055,55.97999954223633,55.09000015258789,55.709999084472656,53.374053955078125,19370600
2021-04-14,56.40999984741211,58.0099983215332,56.25,57.31999969482422,54.91654586791992,28051100
2021-04-15,57.41999816894531,57.41999816894531,56.779998779296875,56.97999954223633,54.59080123901367,23250300
2021-04-16,57.36000061035156,57.68000030517578,56.439998626708984,56.65999984741211,54.284217834472656,22752000
2021-04-19,56.75,57.13999938964844,55.959999084472656,56.47999954223633,54.11176681518555,21123300
2021-04-20,56.470001220703125,56.470001220703125,54.779998779296875,55.290000915527344,52.97166442871094,21782100
2021-04-21,54.5,56.130001068115234,54.29999923706055,56.0,53.65188980102539,16625600
2021-04-22,55.9900016784668,55.9900016784668,55.02000045776367,55.27000045776367,52.95249938964844,21600100
2021-04-23,55.27000045776367,55.939998626708984,55.18000030517578,55.56999969482422,53.23992156982422,15337900
2021-04-26,55.470001220703125,56.290000915527344,55.439998626708984,55.68000030517578,53.34531021118164,16083800
2021-04-27,56.0099983215332,56.630001068115234,55.810001373291016,56.40999984741211,54.044700622558594,19278600
2021-04-28,56.90999984741211,58.459999084472656,56.790000915527344,58.11000061035156,55.67341995239258,24729800
2021-04-29,58.91999816894531,59.47999954223633,58.150001525878906,58.939998626708984,56.46861267089844,27318400
2021-04-30,58.33000183105469,58.88999938964844,57.15999984741211,57.2400016784668,54.839900970458984,30518400
2021-05-03,57.97999954223633,58.9900016784668,57.7400016784668,58.81999969482422,56.3536491394043,20509600
2021-05-04,59.0,59.5,58.5099983215332,59.189998626708984,56.708133697509766,23522200
2021-05-05,59.77000045776367,61.04999923706055,59.400001525878906,60.970001220703125,58.41350173950195,31526200
2021-05-06,60.86000061035156,61.63999938964844,60.029998779296875,61.54999923706055,58.96917724609375,26836800
2021-05-07,61.06999969482422,62.470001220703125,60.849998474121094,62.43000030517578,59.81228256225586,33610600
2021-05-10,63.2400016784668,64.0199966430664,62.529998779296875,62.58000183105469,59.955989837646484,31956600
2021-05-11,61.630001068115234,62.38999938964844,60.38999938964844,60.59000015258789,58.04943084716797,34563800
2021-05-12,60.0099983215332,61.68000030517578,59.75,60.040000915527344,58.36048126220703,34426500
2021-05-13,59.0,60.45000076293945,58.75,59.29999923706055,57.64118194580078,24268200
2021-05-14,59.93000030517578,60.880001068115234,59.93000030517578,60.77000045776367,59.07006072998047,20735400
2021-05-17,60.540000915527344,62.25,60.43000030517578,62.189998626708984,60.45033645629883,25282500
2021-05-18,62.0,62.29999923706055,60.400001525878906,60.43000030517578,58.73957061767578,25170800
2021-05-19,59.099998474121094,59.86000061035156,58.41999816894531,58.97999954223633,57.33013153076172,28889800
2021-05-20,58.95000076293945,59.150001525878906,58.2400016784668,58.84000015258789,57.19404983520508,20692500
2021-05-21,59.41999816894531,59.83000183105469,58.849998474121094,58.91999816894531,57.271812438964844,20792700
2021-05-24,59.08000183105469,59.79999923706055,58.689998626708984,59.61000061035156,57.942508697509766,18400300
2021-05-25,59.5,59.540000915527344,58.119998931884766,58.2599983215332,56.630271911621094,25616100
2021-05-26,58.25,59.119998931884766,57.900001525878906,58.939998626708984,57.2912483215332,21698700
2021-05-27,59.22999954223633,59.70000076293945,58.02000045776367,58.560001373291016,56.92188262939453,33556000
2021-05-28,58.72999954223633,58.79999923706055,58.11000061035156,58.369998931884766,56.73719787597656,19246800
2021-06-01,59.45000076293945,60.70000076293945,59.45000076293945,60.459999084472656,58.76873016357422,28474200
2021-06-02,60.75,61.310001373291016,60.16999816894531,60.939998626708984,59.23530197143555,22978300
2021-06-03,60.54999923706055,61.40999984741211,60.349998474121094,61.18000030517578,59.468589782714844,20272800
2021-06-04,61.459999084472656,61.70000076293945,60.779998779296875,61.45000076293945,59.731040954589844,20427800
2021-06-07,61.33000183105469,61.72999954223633,61.02000045776367,61.04999923706055,59.342227935791016,15477900
2021-06-08,61.5,62.47999954223633,60.66999816894531,62.130001068115234,60.39201736450195,28953400
2021-06-09,62.66999816894531,63.41999816894531,62.189998626708984,62.650001525878906,60.8974723815918,29133000
2021-06-10,63.61000061035156,63.97999954223633,62.25,62.75,60.99467086791992,27488700
2021-06-11,63.0099983215332,63.189998626708984,62.13999938964844,62.16999816894531,60.4308967590332,17631700
2021-06-14,62.29999923706055,62.779998779296875,61.56999969482422,62.06999969482422,60.33369445800781,16997200
2021-06-15,62.47999954223633,64.4000015258789,62.349998474121094,64.33000183105469,62.53047561645508,30717100
2021-06-16,64.31999969482422,64.80000305175781,63.560001373291016,64.0999984741211,62.306907653808594,24803200
2021-06-17,63.86000061035156,64.45999908447266,61.27000045776367,61.9900016784668,60.25593185424805,28491800
2021-06-18,61.0,61.54999923706055,60.2400016784668,60.400001525878906,58.71041488647461,39590700
2021-06-21,60.93000030517578,62.70000076293945,60.900001525878906,62.59000015258789,60.839149475097656,33145400
2021-06-22,62.849998474121094,64.01000213623047,62.22999954223633,63.790000915527344,62.00558090209961,25140400
2021-06-23,64.05000305175781,64.69999694824219,63.58000183105469,64.26000213623047,62.462432861328125,20701600
2021-06-24,64.1500015258789,64.55999755859375,63.810001373291016,64.5199966430664,62.71515655517578,19568400
2021-06-25,64.61000061035156,64.93000030517578,64.36000061035156,64.66000366210938,62.85124969482422,18438300
2021-06-28,64.55999755859375,64.55999755859375,62.75,63.0099983215332,61.247398376464844,20570000
2021-06-29,63.209999084472656,63.77000045776367,62.59000015258789,62.619998931884766,60.868309020996094,19579300
2021-06-30,62.70000076293945,63.22999954223633,62.45000076293945,63.08000183105469,61.3154411315918,17875500
2021-07-01,64.33000183105469,64.41999816894531,62.77000045776367,63.2599983215332,61.49040222167969,22530300
2021-07-02,63.0099983215332,63.31999969482422,62.41999816894531,63.16999816894531,61.40291976928711,14555300
2021-07-06,62.75,62.7599983215332,60.900001525878906,61.369998931884766,59.65327453613281,22110800
2021-07-07,61.18000030517578,61.810001373291016,59.619998931884766,60.40999984741211,58.720130920410156,21671400
2021-07-08,59.45000076293945,60.709999084472656,59.310001373291016,60.13999938964844,58.45768356323242,18935900
2021-07-09,60.70000076293945,61.45000076293945,60.2400016784668,61.22999954223633,59.517189025878906,20086000
2021-07-12,60.41999816894531,61.5,60.15999984741211,61.16999816894531,59.45886993408203,21809400
2021-07-13,61.0,61.5099983215332,60.5099983215332,60.880001068115234,59.17698287963867,17147300
2021-07-14,61.16999816894531,61.72999954223633,59.36000061035156,59.529998779296875,57.86474609375,21573600
2021-07-15,59.16999816894531,59.70000076293945,58.77000045776367,58.95000076293945,57.30097198486328,15851100
2021-07-16,59.18000030517578,59.2599983215332,57.150001525878906,57.31999969482422,55.71656799316406,27049500
2021-07-19,55.63999938964844,56.20000076293945,54.599998474121094,55.349998474121094,53.801673889160156,37969100
2021-07-20,55.5,56.599998474121094,55.029998779296875,55.959999084472656,54.39460754394531,26756100
2021-07-21,56.86000061035156,58.29999923706055,56.83000183105469,57.7599983215332,56.144256591796875,20908700
2021-07-22,57.72999954223633,57.7400016784668,56.65999984741211,57.11000061035156,55.51244354248047,13493800
2021-07-23,57.290000915527344,57.290000915527344,56.470001220703125,57.040000915527344,55.444400787353516,14088200
2021-07-26,57.15999984741211,58.650001525878906,57.0,58.47999954223633,56.8441162109375,18387600
2021-07-27,58.0099983215332,58.0099983215332,57.209999084472656,57.83000183105469,56.212303161621094,16861400
2021-07-28,58.0,58.630001068115234,57.619998931884766,58.220001220703125,56.591392517089844,16855300
2021-07-29,59.0,59.33000183105469,58.560001373291016,58.93000030517578,57.281532287597656,18607800
2021-07-30,58.880001068115234,58.880001068115234,57.31999969482422,57.56999969482422,55.95957565307617,28641900
2021-08-02,57.54999923706055,59.060001373291016,57.400001525878906,57.58000183105469,55.96929931640625,20873800
2021-08-03,57.56999969482422,58.40999984741211,56.93000030517578,58.20000076293945,56.57195281982422,18208200
2021-08-04,57.189998626708984,57.880001068115234,56.810001373291016,56.84000015258789,55.249996185302734,20868300
2021-08-05,57.130001068115234,57.70000076293945,56.83000183105469,57.20000076293945,55.59992599487305,15180200
2021-08-06,57.65999984741211,58.06999969482422,57.529998779296875,57.86000061035156,56.24146270751953,14880200
2021-08-09,57.130001068115234,57.52000045776367,56.83000183105469,57.20000076293945,55.59992599487305,17828200
2021-08-10,57.41999816894531,58.36000061035156,57.29999923706055,58.18000030517578,56.55250930786133,16340200
2021-08-11,58.189998626708984,58.5,57.720001220703125,58.349998474121094,56.71775436401367,18278600
2021-08-12,57.400001525878906,57.790000915527344,56.869998931884766,57.349998474121094,56.5894775390625,19225500
2021-08-13,57.029998779296875,57.06999969482422,56.29999923706055,56.77000045776367,56.017173767089844,20056800
2021-08-16,56.02000045776367,56.09000015258789,55.27000045776367,55.939998626708984,55.198177337646484,16959500
2021-08-17,55.5,56.29999923706055,55.0,55.560001373291016,54.823219299316406,16243700
2021-08-18,55.41999816894531,55.810001373291016,54.310001373291016,54.38999938964844,53.668731689453125,21890500
2021-08-19,53.470001220703125,53.709999084472656,52.099998474121094,52.72999954223633,52.03074645996094,30923500
2021-08-20,52.27000045776367,53.13999938964844,52.11000061035156,52.7400016784668,52.04061508178711,16915300
2021-08-23,53.95000076293945,55.060001373291016,53.95000076293945,54.90999984741211,54.18183898925781,21632600
2021-08-24,55.290000915527344,55.849998474121094,55.0099983215332,55.36000061035156,54.62586975097656,17915600
2021-08-25,55.2400016784668,55.77000045776367,54.869998931884766,55.459999084472656,54.724544525146484,13270300
2021-08-26,55.20000076293945,55.540000915527344,54.630001068115234,54.709999084472656,53.98448944091797,11842600
2021-08-27,55.400001525878906,56.209999084472656,55.400001525878906,55.77000045776367,55.030433654785156,15817900
2021-08-30,56.2400016784668,56.34000015258789,55.119998931884766,55.15999984741211,54.42852020263672,14086100
2021-08-31,54.93000030517578,55.310001373291016,54.459999084472656,54.52000045776367,53.7970085144043,27104100
2021-09-01,54.4900016784668,54.7599983215332,53.599998474121094,53.77000045776367,53.05695724487305,21644100
2021-09-02,54.290000915527344,55.63999938964844,54.27000045776367,55.08000183105469,54.349586486816406,23293300
2021-09-03,55.119998931884766,55.31999969482422,54.599998474121094,54.869998931884766,54.14236831665039,13840000
2021-09-07,54.66999816894531,55.27000045776367,54.470001220703125,54.54999923706055,53.82661056518555,14354400
2021-09-08,54.790000915527344,55.18000030517578,54.0099983215332,54.04999923706055,53.3332405090332,18756700
2021-09-09,53.619998931884766,55.0,53.29999923706055,54.09000015258789,53.372711181640625,19110800
2021-09-10,55.189998626708984,55.22999954223633,53.95000076293945,53.97999954223633,53.26416778564453,15116400
2021-09-13,54.650001525878906,55.93000030517578,54.619998931884766,55.369998931884766,54.63573455810547,22052300
2021-09-14,55.689998626708984,55.77000045776367,54.40999984741211,54.58000183105469,53.85621643066406,19940300
2021-09-15,55.369998931884766,56.529998779296875,55.310001373291016,56.41999816894531,55.671810150146484,23240900
2021-09-16,56.459999084472656,56.459999084472656,55.5,55.81999969482422,55.079769134521484,17907200
2021-09-17,55.34000015258789,56.75,55.099998474121094,55.15999984741211,54.42852020263672,30000400
2021-09-20,53.779998779296875,54.16999816894531,52.959999084472656,53.689998626708984,52.9780158996582,27555100
2021-09-21,54.369998931884766,54.5099983215332,53.25,53.63999938964844,52.92867660522461,19696800
2021-09-22,54.43000030517578,55.90999984741211,54.369998931884766,55.209999084472656,54.47785949707031,25690600
2021-09-23,55.41999816894531,57.2400016784668,55.279998779296875,57.08000183105469,56.323062896728516,23069400
2021-09-24,56.70000076293945,57.81999969482422,56.68000030517578,57.59000015258789,56.826297760009766,22328600
2021-09-27,58.849998474121094,59.79999923706055,58.81999969482422,59.29999923706055,58.51362228393555,32972200
2021-09-28,59.900001525878906,60.47999954223633,59.5099983215332,59.91999816894531,59.125396728515625,37619300
2021-09-29,59.84000015258789,60.189998626708984,59.04999923706055,59.880001068115234,59.08592987060547,23422800
2021-09-30,60.119998931884766,60.16999816894531,58.810001373291016,58.81999969482422,58.03998565673828,31274800
2021-10-01,59.40999984741211,60.9900016784668,59.40999984741211,60.93000030517578,60.122005462646484,24407300
2021-10-04,61.31999969482422,62.06999969482422,60.95000076293945,61.720001220703125,60.90153121948242,33946700
2021-10-05,62.52000045776367,62.70000076293945,61.02000045776367,61.619998931884766,60.8028564453125,29641600
2021-10-06,60.470001220703125,61.119998931884766,59.75,60.4900016784668,59.687843322753906,25284900
2021-10-07,60.61000061035156,61.08000183105469,60.13999938964844,60.65999984741211,59.855587005615234,19513600
2021-10-08,61.25,62.41999816894531,61.25,62.18000030517578,61.355430603027344,22179100
2021-10-11,63.029998779296875,63.060001373291016,61.5,61.560001373291016,60.74365234375,22121500
2021-10-12,61.56999969482422,61.97999954223633,60.849998474121094,61.2400016784668,60.42789840698242,20198600
2021-10-13,60.779998779296875,61.38999938964844,60.209999084472656,61.06999969482422,60.26015090942383,14991700
2021-10-14,61.709999084472656,62.220001220703125,61.16999816894531,62.0,61.177818298339844,18594500
2021-10-15,62.72999954223633,63.06999969482422,62.439998626708984,62.59000015258789,61.75999450683594,16087500
2021-10-18,63.09000015258789,63.13999938964844,62.27000045776367,62.560001373291016,61.73039245605469,18282800
2021-10-19,62.869998931884766,63.61000061035156,62.66999816894531,63.5,62.65792465209961,18933200
2021-10-20,62.88999938964844,63.869998931884766,62.720001220703125,63.849998474121094,63.00328063964844,14305200
2021-10-21,63.470001220703125,63.63999938964844,62.349998474121094,62.689998626708984,61.858665466308594,16564600
2021-10-22,62.77000045776367,63.220001220703125,62.349998474121094,63.119998931884766,62.282962799072266,14266800
2021-10-25,63.720001220703125,64.41999816894531,63.58000183105469,64.3499984741211,63.49665069580078,17939800
2021-10-26,64.48999786376953,65.94000244140625,64.36000061035156,65.83999633789062,64.96688842773438,25585100
2021-10-27,65.16000366210938,65.25,63.97999954223633,64.12999725341797,63.27956771850586,21764500
2021-10-28,63.81999969482422,64.47000122070312,63.630001068115234,64.30999755859375,63.45718002319336,16626400
2021-10-29,65.05000305175781,65.36000061035156,64.33000183105469,64.47000122070312,63.61506271362305,23963300
2021-11-01,65.06999969482422,66.08000183105469,65.0199966430664,65.62999725341797,64.75967407226562,19656400
2021-11-02,65.02999877929688,65.44999694824219,64.66000366210938,64.81999969482422,63.960418701171875,16300000
2021-11-03,64.04000091552734,64.44999694824219,63.65999984741211,63.93000030517578,63.08222198486328,17372800
2021-11-04,64.68000030517578,64.88999938964844,63.83000183105469,64.41000366210938,63.55586242675781,17720100
2021-11-05,65.05000305175781,65.33000183105469,64.55999755859375,65.0199966430664,64.15776824951172,18554600
2021-11-08,65.55000305175781,66.37999725341797,65.37999725341797,65.72000122070312,64.8484878540039,17696000
2021-11-09,65.7699966430664,66.37000274658203,65.30999755859375,66.36000061035156,65.47999572753906,18781300
2021-11-10,65.31999969482422,65.6500015258789,63.77000045776367,64.19000244140625,64.19000244140625,20177200
2021-11-11,64.19000244140625,64.83000183105469,64.0199966430664,64.30999755859375,64.30999755859375,13319300
2021-11-12,63.959999084472656,64.37000274658203,63.58000183105469,63.81999969482422,63.81999969482422,18151900
2021-11-15,63.7599983215332,64.7699966430664,63.220001220703125,64.37000274658203,64.37000274658203,18849200
2021-11-16,64.33999633789062,65.37000274658203,64.33999633789062,65.0199966430664,65.0199966430664,17028700
2021-11-17,64.37999725341797,65.23999786376953,64.18000030517578,64.30999755859375,64.30999755859375,15497000
2021-11-18,64.16000366210938,64.52999877929688,63.11000061035156,63.61000061035156,63.61000061035156,16948200
2021-11-19,61.88999938964844,62.029998779296875,60.40999984741211,60.66999816894531,60.66999816894531,32035500
2021-11-22,60.31999969482422,62.540000915527344,60.31999969482422,61.5099983215332,61.5099983215332,21994400
2021-11-23,62.189998626708984,63.380001068115234,61.91999816894531,63.130001068115234,63.130001068115234,21185900
2021-11-24,62.58000183105469,63.849998474121094,62.58000183105469,63.47999954223633,63.47999954223633,15869700
2021-11-26,60.52000045776367,61.41999816894531,59.540000915527344,61.25,61.25,24979600
2021-11-29,62.56999969482422,63.13999938964844,61.290000915527344,61.59000015258789,61.59000015258789,18946400
2021-11-30,60.459999084472656,61.189998626708984,59.65999984741211,59.84000015258789,59.84000015258789,34979800
2021-12-01,60.900001525878906,62.029998779296875,59.75,59.790000915527344,59.790000915527344,30630600
2021-12-02,59.7400016784668,61.58000183105469,59.13999938964844,61.279998779296875,61.279998779296875,29216000
2021-12-03,61.91999816894531,62.22999954223633,60.349998474121094,60.88999938964844,60.88999938964844,22011400