Volt/voltron/data/TROW.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,135.17999267578125,135.49000549316406,133.25,133.97000122070312,128.67266845703125,999300
2020-07-27,131.86000061035156,134.92999267578125,131.3000030517578,134.1999969482422,128.89358520507812,1072000
2020-07-28,134.75999450683594,134.8699951171875,132.86000061035156,133.92999267578125,128.63424682617188,1011400
2020-07-29,135.0,138.1699981689453,134.7100067138672,135.82000732421875,130.44952392578125,1262600
2020-07-30,133.83999633789062,135.1699981689453,132.67999267578125,134.47000122070312,129.15289306640625,984300
2020-07-31,134.17999267578125,138.32000732421875,133.1999969482422,138.10000610351562,132.63937377929688,2524000
2020-08-03,138.33999633789062,139.0399932861328,136.88999938964844,137.39999389648438,131.967041015625,990300
2020-08-04,137.52999877929688,137.94000244140625,136.39999389648438,137.08999633789062,131.66928100585938,940400
2020-08-05,136.49000549316406,139.9600067138672,136.49000549316406,138.97000122070312,133.47496032714844,1006500
2020-08-06,139.0500030517578,139.0500030517578,136.38999938964844,138.16000366210938,132.69700622558594,1028900
2020-08-07,138.5399932861328,140.4499969482422,137.8800048828125,139.6300048828125,134.10887145996094,1108800
2020-08-10,139.85000610351562,139.85000610351562,137.9499969482422,138.66000366210938,133.17723083496094,759100
2020-08-11,139.89999389648438,140.6699981689453,138.39999389648438,138.9600067138672,133.4653778076172,782400
2020-08-12,140.17999267578125,142.50999450683594,137.6699981689453,138.4499969482422,132.9755096435547,1116600
2020-08-13,137.2100067138672,138.25,136.75999450683594,137.25999450683594,131.8325958251953,817400
2020-08-14,136.41000366210938,137.82000732421875,136.0800018310547,136.94000244140625,131.52523803710938,698100
2020-08-17,137.07000732421875,138.16000366210938,136.6999969482422,137.97999572753906,132.52410888671875,1136600
2020-08-18,137.77000427246094,138.3800048828125,137.0500030517578,137.24000549316406,131.81338500976562,541300
2020-08-19,137.3300018310547,138.4600067138672,136.77999877929688,137.13999938964844,131.71731567382812,665100
2020-08-20,136.38999938964844,137.47999572753906,136.16000366210938,136.3000030517578,130.9105682373047,607200
2020-08-21,135.41000366210938,136.11000061035156,134.13999938964844,134.82000732421875,129.4890594482422,763500
2020-08-24,135.9600067138672,136.22000122070312,135.00999450683594,135.92999267578125,130.55517578125,629800
2020-08-25,136.19000244140625,136.99000549316406,135.33999633789062,135.75,130.38229370117188,586100
2020-08-26,135.9499969482422,137.02999877929688,134.75999450683594,136.19000244140625,130.80490112304688,642700
2020-08-27,135.88999938964844,139.47999572753906,135.4600067138672,138.13999938964844,132.6777801513672,1119400
2020-08-28,138.5,139.1199951171875,137.1699981689453,139.11000061035156,133.60943603515625,738600
2020-08-31,138.9499969482422,139.77999877929688,137.24000549316406,139.2100067138672,133.7054901123047,1332200
2020-09-01,139.17999267578125,139.57000732421875,137.8000030517578,139.17999267578125,133.67666625976562,765600
2020-09-02,139.27000427246094,141.66000366210938,138.64999389648438,141.13999938964844,135.5591583251953,754200
2020-09-03,141.32000732421875,141.63999938964844,134.33999633789062,135.0800018310547,129.73880004882812,976500
2020-09-04,136.72000122070312,137.30999755859375,131.07000732421875,132.27000427246094,127.03988647460938,1114500
2020-09-08,131.57000732421875,132.25999450683594,127.45999908447266,127.95999908447266,122.90030670166016,1268300
2020-09-09,129.08999633789062,130.05999755859375,128.0,129.24000549316406,124.12970733642578,925900
2020-09-10,129.11000061035156,129.41000366210938,125.31999969482422,125.63999938964844,120.67204284667969,915800
2020-09-11,125.6500015258789,126.80000305175781,124.80999755859375,125.73999786376953,120.76809692382812,911100
2020-09-14,125.80000305175781,127.77999877929688,125.80000305175781,127.41000366210938,123.25428009033203,1083300
2020-09-15,127.76000213623047,128.8000030517578,126.5,126.73999786376953,122.60612487792969,1018000
2020-09-16,127.25,129.16000366210938,126.58000183105469,128.17999267578125,123.9991455078125,1392400
2020-09-17,127.98999786376953,129.5,126.05000305175781,127.45999908447266,123.3026351928711,1654700
2020-09-18,127.01000213623047,128.97999572753906,127.01000213623047,127.97000122070312,123.79600524902344,1638500
2020-09-21,126.5,127.77999877929688,122.79000091552734,124.73999786376953,120.67134857177734,1649900
2020-09-22,124.58999633789062,126.16000366210938,123.01000213623047,125.4800033569336,121.38722229003906,1408200
2020-09-23,126.11000061035156,126.5199966430664,122.7300033569336,122.88999938964844,118.88170623779297,1219900
2020-09-24,123.11000061035156,124.54000091552734,121.58000183105469,123.43000030517578,119.40408325195312,1151600
2020-09-25,122.94000244140625,125.87999725341797,122.62000274658203,125.22000122070312,121.13569641113281,768700
2020-09-28,127.26000213623047,129.0800018310547,126.91999816894531,128.5500030517578,124.35709381103516,1127600
2020-09-29,127.62999725341797,129.3699951171875,126.98999786376953,127.48999786376953,123.33165740966797,1086300
2020-09-30,129.10000610351562,130.02000427246094,127.11000061035156,128.22000122070312,124.03784942626953,1598200
2020-10-01,128.39999389648438,129.25999450683594,127.44999694824219,128.0399932861328,123.86370849609375,1007700
2020-10-02,126.83000183105469,130.0800018310547,125.91000366210938,129.08999633789062,124.87947845458984,1295600
2020-10-05,130.33999633789062,133.63999938964844,130.27000427246094,133.50999450683594,129.15530395507812,978200
2020-10-06,134.14999389648438,137.10000610351562,132.74000549316406,133.8699951171875,129.50355529785156,934000
2020-10-07,135.0399932861328,137.69000244140625,135.0399932861328,137.22999572753906,132.75396728515625,845200
2020-10-08,138.83999633789062,140.85000610351562,137.24000549316406,140.8300018310547,136.23654174804688,886900
2020-10-09,141.08999633789062,142.50999450683594,140.64999389648438,142.2100067138672,137.57154846191406,916500
2020-10-12,142.60000610351562,144.47999572753906,142.2100067138672,143.08999633789062,138.42283630371094,1189800
2020-10-13,143.10000610351562,145.1300048828125,142.27000427246094,144.17999267578125,139.47727966308594,1193200
2020-10-14,145.0399932861328,146.72999572753906,144.50999450683594,144.64999389648438,139.9319305419922,1174500
2020-10-15,143.2100067138672,146.97000122070312,142.4600067138672,146.88999938964844,142.09889221191406,1157900
2020-10-16,147.39999389648438,148.6999969482422,146.6300048828125,147.02999877929688,142.23431396484375,2200900
2020-10-19,147.91000366210938,148.8800048828125,143.97999572753906,144.27000427246094,139.56434631347656,1490700
2020-10-20,145.92999267578125,148.4499969482422,145.92999267578125,146.74000549316406,141.95379638671875,1040700
2020-10-21,146.11000061035156,148.1699981689453,145.5800018310547,145.9600067138672,141.19923400878906,762100
2020-10-22,146.24000549316406,146.6999969482422,144.3800048828125,146.36000061035156,141.586181640625,598800
2020-10-23,147.8300018310547,148.1699981689453,146.13999938964844,148.10000610351562,143.26942443847656,922100
2020-10-26,146.16000366210938,146.61000061035156,142.8000030517578,145.02999877929688,140.299560546875,928900
2020-10-27,145.6699981689453,145.67999267578125,142.22999572753906,142.3000030517578,137.6586151123047,1045900
2020-10-28,139.5800018310547,141.02999877929688,136.19000244140625,137.13999938964844,132.66690063476562,1321800
2020-10-29,136.50999450683594,136.50999450683594,128.77000427246094,131.44000244140625,127.15283203125,1986800
2020-10-30,129.52000427246094,132.00999450683594,124.94000244140625,126.66000366210938,122.52873992919922,1768500
2020-11-02,128.77000427246094,131.33999633789062,127.76000213623047,128.97000122070312,124.76339721679688,1271900
2020-11-03,131.36000061035156,133.07000732421875,130.63999938964844,132.14999389648438,127.83965301513672,1089800
2020-11-04,131.8699951171875,137.5800018310547,130.94000244140625,135.80999755859375,131.38027954101562,1257900
2020-11-05,138.50999450683594,140.00999450683594,136.0,137.3800048828125,132.89907836914062,874100
2020-11-06,139.07000732421875,139.07000732421875,133.33999633789062,133.74000549316406,129.37782287597656,885500
2020-11-09,139.74000549316406,142.2100067138672,136.14999389648438,137.02999877929688,132.56048583984375,1689800
2020-11-10,137.0800018310547,137.36000061035156,133.05999755859375,136.89999389648438,132.4347381591797,1241000
2020-11-11,137.05999755859375,140.88999938964844,136.88999938964844,140.4600067138672,135.8786163330078,1457300
2020-11-12,139.75999450683594,140.33999633789062,135.99000549316406,137.52999877929688,133.044189453125,811400
2020-11-13,138.27000427246094,140.8800048828125,137.9199981689453,140.42999267578125,135.84957885742188,649700
2020-11-16,142.42999267578125,143.92999267578125,141.02999877929688,143.85000610351562,139.15805053710938,842400
2020-11-17,142.75999450683594,145.10000610351562,140.5399932861328,141.52999877929688,136.91371154785156,933400
2020-11-18,141.07000732421875,142.47999572753906,139.66000366210938,139.7899932861328,135.23048400878906,718300
2020-11-19,136.97000122070312,139.75,135.0,139.52999877929688,134.9789581298828,734700
2020-11-20,139.2899932861328,139.69000244140625,137.3300018310547,137.4600067138672,132.97647094726562,729500
2020-11-23,139.0,140.5800018310547,138.35000610351562,139.3699951171875,134.8241729736328,679800
2020-11-24,140.72000122070312,144.0800018310547,139.66000366210938,143.94000244140625,139.24510192871094,1082600
2020-11-25,143.11000061035156,145.57000732421875,142.16000366210938,145.0399932861328,140.30921936035156,715900
2020-11-27,145.1699981689453,146.82000732421875,144.0,145.6300048828125,140.87998962402344,409000
2020-11-30,144.94000244140625,145.60000610351562,142.3000030517578,143.41000366210938,138.73240661621094,1142600
2020-12-01,146.02999877929688,147.08999633789062,144.38999938964844,145.5,140.7542266845703,958800
2020-12-02,144.75,146.9199981689453,144.50999450683594,146.50999450683594,141.7312774658203,1010600
2020-12-03,146.25,150.99000549316406,145.80999755859375,150.07000732421875,145.1751708984375,970600
2020-12-04,149.30999755859375,153.24000549316406,149.00999450683594,152.52999877929688,147.554931640625,971200
2020-12-07,151.27999877929688,153.4499969482422,150.0399932861328,151.3000030517578,146.3650665283203,1195600
2020-12-08,151.30999755859375,154.3300018310547,150.60000610351562,153.1699981689453,148.17405700683594,749300
2020-12-09,153.30999755859375,154.0500030517578,149.55999755859375,151.57000732421875,146.62625122070312,966600
2020-12-10,149.3000030517578,151.1199951171875,147.47999572753906,149.33999633789062,144.46897888183594,1142100
2020-12-11,147.9199981689453,151.77000427246094,145.74000549316406,151.49000549316406,146.54885864257812,1156800
2020-12-14,151.1300048828125,152.97999572753906,147.64999389648438,147.86000061035156,143.89212036132812,1518700
2020-12-15,148.89999389648438,151.0500030517578,147.8699951171875,149.86000061035156,145.83843994140625,1160100
2020-12-16,149.00999450683594,151.66000366210938,149.00999450683594,150.42999267578125,146.3931427001953,1096000
2020-12-17,150.8000030517578,151.6999969482422,150.00999450683594,151.3000030517578,147.23980712890625,934100
2020-12-18,151.30999755859375,151.38999938964844,149.00999450683594,150.44000244140625,146.4028778076172,1962200
2020-12-21,148.55999755859375,149.16000366210938,145.5399932861328,148.66000366210938,144.670654296875,1012500
2020-12-22,148.66000366210938,149.38999938964844,146.55999755859375,147.4199981689453,143.4639129638672,1071000
2020-12-23,148.9600067138672,149.3000030517578,147.75,147.83999633789062,143.8726348876953,719800
2020-12-24,148.8699951171875,148.8699951171875,147.22999572753906,148.27999877929688,144.30084228515625,370800
2020-12-28,148.91000366210938,149.83999633789062,147.9499969482422,148.05999755859375,144.0867462158203,664500
2020-12-29,148.97999572753906,151.8300018310547,147.49000549316406,148.3800048828125,144.39816284179688,572100
2020-12-30,148.89999389648438,150.85000610351562,148.75,149.5800018310547,145.56594848632812,564200
2020-12-31,149.61000061035156,151.5399932861328,148.9499969482422,151.38999938964844,147.327392578125,619700
2021-01-04,152.25999450683594,152.52999877929688,145.82000732421875,147.69000244140625,143.7266845703125,1449800
2021-01-05,147.57000732421875,149.7100067138672,147.0500030517578,149.08999633789062,145.089111328125,932500
2021-01-06,150.5,154.05999755859375,149.4600067138672,151.52999877929688,147.46363830566406,1424700
2021-01-07,152.5800018310547,154.97999572753906,152.16000366210938,154.5500030517578,150.402587890625,807400
2021-01-08,154.9499969482422,157.39999389648438,152.08999633789062,154.52000427246094,150.37339782714844,1178200
2021-01-11,154.4600067138672,158.94000244140625,152.39999389648438,155.3800048828125,151.21031188964844,984600
2021-01-12,156.52000427246094,159.67999267578125,156.00999450683594,158.30999755859375,154.06167602539062,944700
2021-01-13,158.35000610351562,158.63999938964844,154.11000061035156,157.1999969482422,152.98146057128906,1198000
2021-01-14,157.5800018310547,158.94000244140625,156.2899932861328,158.52999877929688,154.27577209472656,1039300
2021-01-15,157.52999877929688,158.58999633789062,155.41000366210938,156.4199981689453,152.22239685058594,2911000
2021-01-19,158.08999633789062,159.10000610351562,156.4600067138672,158.47999572753906,154.22711181640625,1071400
2021-01-20,158.8699951171875,161.1300048828125,158.05999755859375,159.5399932861328,155.2586669921875,915000
2021-01-21,159.5399932861328,159.63999938964844,156.55999755859375,156.63999938964844,152.43650817871094,1130400
2021-01-22,156.52000427246094,156.94000244140625,154.7899932861328,156.2100067138672,152.01805114746094,1080300
2021-01-25,155.9600067138672,157.72999572753906,154.80999755859375,157.00999450683594,152.79656982421875,1099800
2021-01-26,158.3800048828125,161.30999755859375,157.50999450683594,160.60000610351562,156.2902374267578,1226200
2021-01-27,158.6999969482422,161.27000427246094,156.2100067138672,156.5,152.3002471923828,1558000
2021-01-28,161.07000732421875,169.0,159.8800048828125,162.44000244140625,158.0808563232422,1607600
2021-01-29,160.88999938964844,160.99000549316406,154.1999969482422,156.47999572753906,152.28077697753906,1380500
2021-02-01,158.97999572753906,159.1199951171875,154.57000732421875,156.08999633789062,151.90126037597656,1241700
2021-02-02,157.25,158.02000427246094,156.3000030517578,157.41000366210938,153.18585205078125,1244800
2021-02-03,156.97999572753906,158.72000122070312,154.88999938964844,158.60000610351562,154.34390258789062,1436100
2021-02-04,159.6300048828125,161.9199981689453,158.2100067138672,160.5399932861328,156.23182678222656,992300
2021-02-05,161.44000244140625,163.02000427246094,159.50999450683594,159.86000061035156,155.57009887695312,861800
2021-02-08,160.8000030517578,163.75,159.97999572753906,163.38999938964844,159.00537109375,946300
2021-02-09,162.6300048828125,165.66000366210938,162.25,165.13999938964844,160.70840454101562,1292900
2021-02-10,166.58999633789062,166.83999633789062,163.36000061035156,164.1300048828125,159.72549438476562,1378100
2021-02-11,164.3000030517578,164.6699981689453,162.3800048828125,163.1999969482422,158.82046508789062,842900
2021-02-12,164.0399932861328,165.24000549316406,162.55999755859375,163.19000244140625,158.81072998046875,748900
2021-02-16,164.22000122070312,164.38999938964844,162.97000122070312,163.22000122070312,158.83993530273438,1077600
2021-02-17,162.00999450683594,163.85000610351562,161.42999267578125,163.24000549316406,158.85939025878906,753800
2021-02-18,162.27999877929688,163.1300048828125,159.36000061035156,160.0,155.70632934570312,1004300
2021-02-19,160.3800048828125,164.07000732421875,160.3800048828125,162.77000427246094,158.40200805664062,811600
2021-02-22,162.0500030517578,162.88999938964844,160.8300018310547,161.97000122070312,157.62347412109375,945900
2021-02-23,162.27999877929688,162.27999877929688,157.7899932861328,161.60000610351562,157.26339721679688,1205400
2021-02-24,162.0800018310547,166.61000061035156,161.0500030517578,166.22999572753906,161.76913452148438,1333400
2021-02-25,166.64999389648438,167.57000732421875,160.6999969482422,160.86000061035156,156.5432586669922,1148100
2021-02-26,160.8699951171875,163.42999267578125,159.8800048828125,162.13999938964844,157.78890991210938,1562500
2021-03-01,164.41000366210938,169.39999389648438,164.07000732421875,168.22000122070312,163.70574951171875,1140900
2021-03-02,168.85000610351562,175.0500030517578,167.60000610351562,169.64999389648438,165.09735107421875,1410700
2021-03-03,169.4600067138672,173.02000427246094,168.7899932861328,169.5800018310547,165.0292510986328,1601900
2021-03-04,169.07000732421875,169.8300018310547,160.8800048828125,163.52000427246094,159.13186645507812,1277500
2021-03-05,165.8300018310547,173.08999633789062,162.7100067138672,172.6999969482422,168.06552124023438,1844800
2021-03-08,173.5,176.36000061035156,172.4600067138672,173.5,168.84405517578125,1250300
2021-03-09,175.25,179.6199951171875,173.67999267578125,176.3300018310547,171.5980987548828,1751600
2021-03-10,175.7899932861328,177.00999450683594,171.17999267578125,175.61000061035156,170.89743041992188,1419200
2021-03-11,176.1199951171875,177.6699981689453,173.22000122070312,174.14999389648438,169.4766082763672,1429700
2021-03-12,173.85000610351562,175.72999572753906,172.72999572753906,173.72000122070312,169.0581512451172,905100
2021-03-15,172.89999389648438,173.61000061035156,170.10000610351562,173.47999572753906,169.88070678710938,1008200
2021-03-16,174.0,174.22999572753906,171.1300048828125,172.16000366210938,168.58810424804688,872700
2021-03-17,171.50999450683594,174.83999633789062,171.07000732421875,174.72000122070312,171.09500122070312,1633200
2021-03-18,175.49000549316406,175.9199981689453,171.3000030517578,171.8699951171875,168.3041229248047,1171500
2021-03-19,171.6699981689453,173.5800018310547,170.72999572753906,171.85000610351562,168.2845458984375,2841700
2021-03-22,172.02999877929688,173.14999389648438,171.0,172.25999450683594,168.68603515625,1016800
2021-03-23,171.1699981689453,171.72000122070312,168.10000610351562,168.5399932861328,165.04319763183594,1114400
2021-03-24,169.5399932861328,171.67999267578125,169.2899932861328,170.30999755859375,166.77647399902344,1067800
2021-03-25,170.4600067138672,172.67999267578125,167.8699951171875,172.07000732421875,168.49998474121094,1227300
2021-03-26,172.67999267578125,178.3000030517578,172.19000244140625,178.1300048828125,174.43423461914062,1195800
2021-03-29,175.6300048828125,178.1699981689453,175.0,176.97000122070312,173.29830932617188,1115000
2021-03-30,175.3699951171875,176.9600067138672,171.6199951171875,172.22000122070312,168.6468505859375,1162900
2021-03-31,172.17999267578125,174.30999755859375,171.16000366210938,171.60000610351562,168.0397186279297,1411500
2021-04-01,172.47999572753906,174.25,172.05999755859375,173.9600067138672,170.35076904296875,995500
2021-04-05,175.7899932861328,177.08999633789062,173.9199981689453,176.5,172.8380584716797,684800
2021-04-06,175.32000732421875,177.00999450683594,175.27999877929688,176.55999755859375,172.8968048095703,845200
2021-04-07,176.7100067138672,177.92999267578125,176.00999450683594,176.9499969482422,173.27871704101562,585800
2021-04-08,177.85000610351562,178.0399932861328,176.1999969482422,176.42999267578125,172.76950073242188,598400
2021-04-09,177.8800048828125,181.33999633789062,176.61000061035156,179.52000427246094,175.79541015625,1092800
2021-04-12,179.61000061035156,183.0500030517578,178.8800048828125,182.49000549316406,178.7037811279297,1183600
2021-04-13,181.32000732421875,182.0,176.22999572753906,176.92999267578125,173.25912475585938,1426800
2021-04-14,174.13999938964844,176.91000366210938,173.9199981689453,174.9199981689453,171.2908477783203,1199100
2021-04-15,176.4499969482422,177.58999633789062,175.3300018310547,177.35000610351562,173.67042541503906,828500
2021-04-16,178.69000244140625,178.69000244140625,175.92999267578125,177.82000732421875,174.1306915283203,1201500
2021-04-19,177.64999389648438,178.25999450683594,176.0,177.0399932861328,173.36685180664062,935700
2021-04-20,177.82000732421875,178.32000732421875,175.25999450683594,176.5500030517578,172.88702392578125,875200
2021-04-21,176.89999389648438,179.38999938964844,176.22999572753906,179.1999969482422,175.48204040527344,993800
2021-04-22,179.32000732421875,179.57000732421875,175.07000732421875,175.27999877929688,171.6433563232422,946100
2021-04-23,176.16000366210938,179.27999877929688,175.83999633789062,178.55999755859375,174.85531616210938,823200
2021-04-26,179.74000549316406,181.77999877929688,178.25999450683594,178.82000732421875,175.1099395751953,725600
2021-04-27,178.1999969482422,179.0399932861328,176.22999572753906,178.8800048828125,175.16868591308594,1034000
2021-04-28,180.0500030517578,180.67999267578125,177.58999633789062,179.7100067138672,175.98147583007812,1385000
2021-04-29,180.85000610351562,182.1199951171875,177.33999633789062,181.82000732421875,178.04769897460938,1340500
2021-04-30,180.8800048828125,181.02999877929688,177.72999572753906,179.1999969482422,175.48204040527344,1324400
2021-05-03,180.1999969482422,183.9199981689453,179.2899932861328,182.69000244140625,178.89962768554688,942500
2021-05-04,182.24000549316406,182.63999938964844,180.38999938964844,181.86000061035156,178.08685302734375,1229900
2021-05-05,180.64999389648438,186.58999633789062,180.64999389648438,185.3300018310547,181.48486328125,1124700
2021-05-06,186.9199981689453,188.4499969482422,183.5399932861328,188.44000244140625,184.53033447265625,964600
2021-05-07,188.44000244140625,189.4199981689453,187.39999389648438,189.22999572753906,185.30393981933594,732500
2021-05-10,189.60000610351562,192.10000610351562,189.1999969482422,190.2100067138672,186.26361083984375,1309600
2021-05-11,188.08999633789062,188.99000549316406,183.5500030517578,184.77000427246094,180.9364776611328,1028700
2021-05-12,185.1699981689453,189.0800018310547,184.1199951171875,184.55999755859375,180.7308349609375,1456900
2021-05-13,184.42999267578125,189.69000244140625,184.07000732421875,188.80999755859375,184.8926544189453,918600
2021-05-14,189.3000030517578,191.6999969482422,189.10000610351562,191.07000732421875,187.10577392578125,679400
2021-05-17,191.82000732421875,192.1199951171875,188.6199951171875,191.47000122070312,187.49746704101562,882900
2021-05-18,190.99000549316406,191.47999572753906,188.57000732421875,188.6199951171875,184.7065887451172,615500
2021-05-19,185.3000030517578,188.91000366210938,182.89999389648438,187.8300018310547,183.93299865722656,1957900
2021-05-20,188.58999633789062,191.47000122070312,186.75999450683594,189.91000366210938,185.96983337402344,951400
2021-05-21,189.86000061035156,193.25999450683594,189.50999450683594,192.1699981689453,188.18295288085938,705000
2021-05-24,192.91000366210938,192.91000366210938,184.8000030517578,187.8800048828125,183.98194885253906,1436200
2021-05-25,187.82000732421875,188.8800048828125,186.50999450683594,187.4199981689453,183.531494140625,850600
2021-05-26,188.50999450683594,188.50999450683594,186.0,187.52000427246094,183.62942504882812,859700
2021-05-27,188.58999633789062,190.60000610351562,187.88999938964844,190.2100067138672,186.26361083984375,1224000
2021-05-28,190.10000610351562,192.3800048828125,189.9600067138672,191.35000610351562,187.3799591064453,1105100
2021-06-01,193.75999450683594,193.7899932861328,189.89999389648438,191.1199951171875,187.15472412109375,685200
2021-06-02,191.5500030517578,193.2100067138672,190.08999633789062,192.86000061035156,188.85862731933594,831800
2021-06-03,192.0800018310547,193.4600067138672,190.89999389648438,191.50999450683594,187.53663635253906,1001600
2021-06-04,192.02000427246094,194.6699981689453,191.25,194.47000122070312,190.4352264404297,700300
2021-06-07,194.47999572753906,196.10000610351562,193.8000030517578,195.44000244140625,191.38510131835938,1051100
2021-06-08,195.44000244140625,196.72999572753906,193.55999755859375,195.9600067138672,191.89431762695312,826700
2021-06-09,195.77000427246094,196.44000244140625,194.11000061035156,194.47999572753906,190.4450225830078,662900
2021-06-10,194.82000732421875,195.39999389648438,191.3000030517578,191.72999572753906,187.75205993652344,842700
2021-06-11,192.61000061035156,194.19000244140625,192.25999450683594,193.9499969482422,189.92601013183594,746500
2021-06-14,192.5500030517578,192.75,191.5800018310547,192.6300048828125,189.68968200683594,653000
2021-06-15,193.13999938964844,196.07000732421875,192.8000030517578,195.25,192.26968383789062,1370300
2021-06-16,194.5500030517578,196.07000732421875,193.22000122070312,195.8699951171875,192.88021850585938,1278000
2021-06-17,196.16000366210938,197.2899932861328,191.2100067138672,192.9499969482422,190.00479125976562,1331400
2021-06-18,190.8000030517578,192.27000427246094,188.64999389648438,190.02000427246094,187.11952209472656,2048900
2021-06-21,189.0,195.0500030517578,188.5,194.97000122070312,191.99395751953125,810000
2021-06-22,195.36000061035156,196.42999267578125,193.22999572753906,196.00999450683594,193.01808166503906,776500
2021-06-23,196.5399932861328,197.64999389648438,195.61000061035156,196.5399932861328,193.5399932861328,1156900
2021-06-24,194.86000061035156,195.57000732421875,191.5399932861328,195.13999938964844,195.13999938964844,908700
2021-06-25,196.16000366210938,197.35000610351562,195.30999755859375,196.7100067138672,196.7100067138672,1072200
2021-06-28,197.0,198.0,194.88999938964844,197.25,197.25,1103800
2021-06-29,198.38999938964844,198.91000366210938,196.5800018310547,197.7899932861328,197.7899932861328,581400
2021-06-30,197.50999450683594,198.49000549316406,196.80999755859375,197.97000122070312,197.97000122070312,726100
2021-07-01,199.08999633789062,200.24000549316406,197.60000610351562,199.94000244140625,199.94000244140625,694500
2021-07-02,200.49000549316406,204.0500030517578,199.7899932861328,203.55999755859375,203.55999755859375,1061600
2021-07-06,203.1300048828125,204.19000244140625,201.85000610351562,203.6300048828125,203.6300048828125,756900
2021-07-07,204.77999877929688,205.11000061035156,202.07000732421875,204.88999938964844,204.88999938964844,834000
2021-07-08,201.8300018310547,201.8300018310547,198.52000427246094,199.39999389648438,199.39999389648438,1084900
2021-07-09,201.67999267578125,205.63999938964844,200.80999755859375,205.1999969482422,205.1999969482422,1119800
2021-07-12,205.52000427246094,212.41000366210938,205.24000549316406,211.10000610351562,211.10000610351562,1408700
2021-07-13,210.8000030517578,211.14999389648438,203.57000732421875,205.42999267578125,205.42999267578125,1589100
2021-07-14,205.8300018310547,206.32000732421875,201.6300048828125,203.69000244140625,203.69000244140625,713500
2021-07-15,202.6199951171875,205.52999877929688,202.5,204.42999267578125,204.42999267578125,859700
2021-07-16,205.07000732421875,205.3300018310547,202.9199981689453,203.41000366210938,203.41000366210938,1843300
2021-07-19,200.52999877929688,201.27000427246094,195.8800048828125,197.44000244140625,197.44000244140625,1247000
2021-07-20,198.3800048828125,204.75,197.77999877929688,204.27999877929688,204.27999877929688,786700
2021-07-21,206.14999389648438,208.42999267578125,205.8000030517578,207.36000061035156,207.36000061035156,729700
2021-07-22,207.33999633789062,207.33999633789062,204.25,205.3699951171875,205.3699951171875,743700
2021-07-23,206.8300018310547,208.55999755859375,205.60000610351562,207.35000610351562,207.35000610351562,546400
2021-07-26,206.41000366210938,208.5,204.52999877929688,206.22999572753906,206.22999572753906,915700
2021-07-27,205.22999572753906,205.61000061035156,201.6999969482422,203.38999938964844,203.38999938964844,890400
2021-07-28,204.1300048828125,204.1300048828125,201.27999877929688,202.85000610351562,202.85000610351562,996400
2021-07-29,201.9600067138672,204.25999450683594,196.00999450683594,203.9499969482422,203.9499969482422,1286900
2021-07-30,203.80999755859375,205.63999938964844,202.32000732421875,204.16000366210938,204.16000366210938,1492200
2021-08-02,205.5399932861328,208.1300048828125,204.8300018310547,206.24000549316406,206.24000549316406,836000
2021-08-03,206.7100067138672,210.1699981689453,205.10000610351562,209.66000366210938,209.66000366210938,722900
2021-08-04,208.5500030517578,211.10000610351562,206.35000610351562,209.8300018310547,209.8300018310547,673600
2021-08-05,211.38999938964844,212.52999877929688,210.6199951171875,212.27000427246094,212.27000427246094,572300
2021-08-06,213.30999755859375,214.6199951171875,212.27999877929688,214.0,214.0,621200
2021-08-09,214.22999572753906,216.27999877929688,212.86000061035156,215.57000732421875,215.57000732421875,593100
2021-08-10,216.0,218.9199981689453,215.27999877929688,217.2899932861328,217.2899932861328,713100
2021-08-11,217.27000427246094,219.47999572753906,216.63999938964844,217.19000244140625,217.19000244140625,576900
2021-08-12,216.77000427246094,216.77000427246094,214.11000061035156,215.58999633789062,215.58999633789062,615100
2021-08-13,215.25999450683594,216.05999755859375,213.02000427246094,214.85000610351562,214.85000610351562,514500
2021-08-16,214.64999389648438,216.1199951171875,212.0800018310547,216.11000061035156,216.11000061035156,489500
2021-08-17,213.6300048828125,215.33999633789062,211.5500030517578,212.8300018310547,212.8300018310547,644300
2021-08-18,214.1300048828125,214.1300048828125,210.07000732421875,210.2100067138672,210.2100067138672,694200
2021-08-19,208.27000427246094,212.7899932861328,207.35000610351562,212.47000122070312,212.47000122070312,679800
2021-08-20,213.02999877929688,215.75999450683594,212.60000610351562,215.47000122070312,215.47000122070312,500800
2021-08-23,216.3699951171875,217.82000732421875,215.22999572753906,215.66000366210938,215.66000366210938,646300
2021-08-24,215.75999450683594,217.6300048828125,215.7100067138672,217.0,217.0,445800
2021-08-25,218.0399932861328,220.89999389648438,217.38999938964844,219.32000732421875,219.32000732421875,583800
2021-08-26,219.02000427246094,220.05999755859375,217.8699951171875,218.5399932861328,218.5399932861328,595600
2021-08-27,218.83999633789062,222.75,218.77999877929688,222.64999389648438,222.64999389648438,612900
2021-08-30,224.55999755859375,224.55999755859375,222.0500030517578,222.11000061035156,222.11000061035156,469000
2021-08-31,222.50999450683594,224.0399932861328,218.75,223.8699951171875,223.8699951171875,974100
2021-09-01,223.64999389648438,223.7100067138672,219.89999389648438,221.0,221.0,1015000
2021-09-02,222.44000244140625,222.92999267578125,220.6699981689453,221.41000366210938,221.41000366210938,742800
2021-09-03,221.6699981689453,222.32000732421875,218.39999389648438,218.57000732421875,218.57000732421875,1261800
2021-09-07,218.5,218.5500030517578,213.4499969482422,215.0399932861328,215.0399932861328,798400
2021-09-08,214.92999267578125,217.22999572753906,213.74000549316406,217.10000610351562,217.10000610351562,581500
2021-09-09,216.57000732421875,218.9499969482422,215.8300018310547,217.2100067138672,217.2100067138672,529200
2021-09-10,219.0,219.57000732421875,216.13999938964844,216.60000610351562,216.60000610351562,871900
2021-09-13,218.07000732421875,219.47999572753906,214.61000061035156,216.72999572753906,216.72999572753906,821800
2021-09-14,216.3000030517578,217.19000244140625,212.5,212.8800048828125,212.8800048828125,785400
2021-09-15,212.88999938964844,216.6999969482422,212.02999877929688,215.11000061035156,215.11000061035156,910700
2021-09-16,215.69000244140625,215.9499969482422,213.2899932861328,215.02999877929688,215.02999877929688,707500
2021-09-17,214.07000732421875,216.6999969482422,212.0,213.50999450683594,213.50999450683594,1678500
2021-09-20,209.2100067138672,209.36000061035156,202.6999969482422,205.52999877929688,205.52999877929688,1444500
2021-09-21,206.77999877929688,207.6300048828125,203.08999633789062,203.60000610351562,203.60000610351562,1222400
2021-09-22,206.24000549316406,208.3699951171875,204.55999755859375,206.92999267578125,206.92999267578125,961100
2021-09-23,208.11000061035156,213.0500030517578,207.3800048828125,212.05999755859375,212.05999755859375,931000
2021-09-24,211.13999938964844,212.69000244140625,210.38999938964844,211.22000122070312,211.22000122070312,548200
2021-09-27,210.9600067138672,212.42999267578125,210.1699981689453,211.8800048828125,211.8800048828125,787300
2021-09-28,210.3300018310547,211.22000122070312,201.50999450683594,201.97000122070312,201.97000122070312,1473000
2021-09-29,203.44000244140625,204.25,200.6300048828125,201.89999389648438,201.89999389648438,1167500
2021-09-30,202.67999267578125,202.86000061035156,194.64999389648438,196.6999969482422,196.6999969482422,2137600
2021-10-01,196.85000610351562,200.25,195.3800048828125,198.5399932861328,198.5399932861328,1316700
2021-10-04,197.1300048828125,198.1999969482422,192.2100067138672,193.58999633789062,193.58999633789062,1840500
2021-10-05,194.8699951171875,196.97000122070312,193.27999877929688,195.07000732421875,195.07000732421875,1054000
2021-10-06,192.6999969482422,194.52000427246094,190.42999267578125,193.77999877929688,193.77999877929688,1104700
2021-10-07,195.75999450683594,198.2100067138672,194.25999450683594,194.5800018310547,194.5800018310547,1015400
2021-10-08,194.4600067138672,196.9199981689453,193.3000030517578,195.36000061035156,195.36000061035156,991500
2021-10-11,195.64999389648438,198.47999572753906,194.83999633789062,194.8699951171875,194.8699951171875,1165700
2021-10-12,194.30999755859375,194.77999877929688,188.0500030517578,188.5,188.5,1874600
2021-10-13,188.99000549316406,191.9499969482422,188.02999877929688,191.33999633789062,191.33999633789062,1416600
2021-10-14,194.44000244140625,197.50999450683594,192.85000610351562,197.41000366210938,197.41000366210938,1547200
2021-10-15,198.67999267578125,201.36000061035156,198.39999389648438,199.75999450683594,199.75999450683594,2705300
2021-10-18,197.69000244140625,201.6999969482422,197.69000244140625,200.13999938964844,200.13999938964844,785400
2021-10-19,201.66000366210938,203.3000030517578,201.0399932861328,202.6999969482422,202.6999969482422,898000
2021-10-20,202.5800018310547,205.05999755859375,202.49000549316406,204.61000061035156,204.61000061035156,806000
2021-10-21,204.32000732421875,204.97000122070312,203.25999450683594,204.6199951171875,204.6199951171875,818700
2021-10-22,203.5,207.5,203.02999877929688,206.7899932861328,206.7899932861328,805700
2021-10-25,206.1699981689453,208.00999450683594,205.0500030517578,206.69000244140625,206.69000244140625,744600
2021-10-26,207.9600067138672,210.57000732421875,207.75999450683594,209.11000061035156,209.11000061035156,701400
2021-10-27,208.2899932861328,209.4499969482422,203.58999633789062,203.75,203.75,1079100
2021-10-28,202.82000732421875,216.02999877929688,202.0,215.2899932861328,215.2899932861328,1890000
2021-10-29,214.72999572753906,221.4600067138672,213.75,216.8800048828125,216.8800048828125,1744300
2021-11-01,218.2100067138672,220.39999389648438,211.42999267578125,215.86000061035156,215.86000061035156,1174100
2021-11-02,216.60000610351562,218.9600067138672,215.5,216.8300018310547,216.8300018310547,945900
2021-11-03,210.5500030517578,219.83999633789062,210.50999450683594,219.47000122070312,219.47000122070312,868200
2021-11-04,220.2899932861328,221.75,216.67999267578125,219.6300048828125,219.6300048828125,746900
2021-11-05,221.5399932861328,223.36000061035156,220.22999572753906,221.07000732421875,221.07000732421875,865400
2021-11-08,222.47999572753906,222.72999572753906,219.88999938964844,221.2899932861328,221.2899932861328,718000
2021-11-09,221.0800018310547,222.5,217.7899932861328,219.66000366210938,219.66000366210938,596000
2021-11-10,218.0,218.67999267578125,211.8699951171875,213.05999755859375,213.05999755859375,1157100
2021-11-11,214.80999755859375,215.60000610351562,212.89999389648438,214.07000732421875,214.07000732421875,636200
2021-11-12,214.77999877929688,217.4499969482422,214.13999938964844,216.97999572753906,216.97999572753906,676600
2021-11-15,217.2899932861328,218.4199981689453,215.38999938964844,215.91000366210938,215.91000366210938,487400
2021-11-16,215.7899932861328,217.24000549316406,214.41000366210938,215.13999938964844,215.13999938964844,597400
2021-11-17,214.55999755859375,215.00999450683594,210.6699981689453,211.08999633789062,211.08999633789062,679600
2021-11-18,211.91000366210938,213.25,209.22999572753906,209.97000122070312,209.97000122070312,596200
2021-11-19,210.17999267578125,212.80999755859375,206.94000244140625,210.5399932861328,210.5399932861328,993500
2021-11-22,211.3000030517578,212.89999389648438,207.05999755859375,207.17999267578125,207.17999267578125,918900
2021-11-23,207.92999267578125,210.3800048828125,205.8699951171875,208.3699951171875,208.3699951171875,964200
2021-11-24,206.75999450683594,208.64999389648438,204.1699981689453,207.6999969482422,207.6999969482422,1039700
2021-11-26,201.55999755859375,205.02999877929688,199.4499969482422,202.63999938964844,202.63999938964844,862800
2021-11-29,205.8800048828125,208.3000030517578,204.07000732421875,207.02000427246094,207.02000427246094,915400
2021-11-30,204.80999755859375,207.02999877929688,198.77999877929688,199.9499969482422,199.9499969482422,2093100
2021-12-01,203.39999389648438,204.58999633789062,195.8800048828125,196.02999877929688,196.02999877929688,1116000
2021-12-02,196.02999877929688,203.10000610351562,196.02999877929688,201.72000122070312,201.72000122070312,1002300
2021-12-03,202.10000610351562,202.35000610351562,193.14999389648438,195.60000610351562,195.60000610351562,1402700