Date,open,high,low,close,Adj Close,Volume
2021-01-04,133.520004,133.610001,126.760002,129.410004,128.617111,143301900
2021-01-05,128.889999,131.740005,128.429993,131.009995,130.207291,97664900
2021-01-06,127.720001,131.050003,126.379997,126.599998,125.824326,155088000
2021-01-07,128.360001,131.630005,127.860001,130.919998,130.117844,109578200
2021-01-08,132.429993,132.630005,130.229996,132.050003,131.240936,105158200
2021-01-11,129.190002,130.169998,128.500000,128.979996,128.189728,100384500
2021-01-12,128.500000,129.690002,126.860001,128.800003,128.010834,91951100
2021-01-13,128.759995,131.449997,128.490005,130.889999,130.088028,88636800
2021-01-14,130.800003,131.000000,128.759995,128.910004,128.120163,90221800
2021-01-15,128.779999,130.220001,127.000000,127.139999,126.361015,111598500
2021-01-19,127.779999,128.710007,126.940002,127.830002,127.046783,90757300
2021-01-20,128.660004,132.490005,128.550003,132.029999,131.221054,104319500
2021-01-21,133.800003,139.669998,133.589996,136.869995,136.031387,120150900
2021-01-22,136.279999,139.850006,135.020004,139.070007,138.217911,114459400
2021-01-25,143.070007,145.089996,136.539993,142.919998,142.044327,157611700
2021-01-26,143.600006,144.300003,141.369995,143.160004,142.282852,98390600
2021-01-27,143.429993,144.300003,140.410004,142.059998,141.189590,140843800
2021-01-28,139.520004,141.990005,136.699997,137.089996,136.250046,142621100
2021-01-29,135.830002,136.740005,130.210007,131.960007,131.151489,177523800
2021-02-01,133.750000,135.380005,130.929993,134.139999,133.318130,106239800
2021-02-02,135.729996,136.309998,134.610001,134.990005,134.162918,83305400
2021-02-03,135.759995,135.770004,133.610001,133.940002,133.119339,89880900
2021-02-04,136.300003,137.399994,134.589996,137.389999,136.548203,84183100
2021-02-05,137.350006,137.419998,135.860001,136.759995,136.125183,75693800
2021-02-08,136.029999,136.960007,134.919998,136.910004,136.274490,71297200
2021-02-09,136.619995,137.880005,135.850006,136.009995,135.378647,76774200
2021-02-10,136.479996,136.990005,134.399994,135.389999,134.761551,73046600
2021-02-11,135.899994,136.389999,133.770004,135.130005,134.502731,64280000
2021-02-12,134.350006,135.529999,133.690002,135.369995,134.741623,60145100
2021-02-16,135.490005,136.009995,132.789993,133.190002,132.571747,80576300
2021-02-17,131.250000,132.220001,129.470001,130.839996,130.232651,97918500
2021-02-18,129.199997,130.000000,127.410004,129.710007,129.107910,96856700
2021-02-19,130.240005,130.710007,128.800003,129.869995,129.267151,87668800
2021-02-22,128.009995,129.720001,125.599998,126.000000,125.415123,103916400
2021-02-23,123.760002,126.709999,118.389999,125.860001,125.275780,158273000
2021-02-24,124.940002,125.559998,122.230003,125.349998,124.768143,111039900
2021-02-25,124.680000,126.459999,120.540001,120.989998,120.428383,148199500
2021-02-26,122.589996,124.849998,121.199997,121.260002,120.697136,164560400
2021-03-01,123.750000,127.930000,122.790001,127.790001,127.196815,116307900
2021-03-02,128.410004,128.720001,125.010002,125.120003,124.539215,102260900
2021-03-03,124.809998,125.709999,121.839996,122.059998,121.493416,112966300
2021-03-04,121.750000,123.599998,118.620003,120.129997,119.572372,178155000
2021-03-05,120.980003,121.940002,117.570000,121.419998,120.856384,153766600
2021-03-08,120.930000,121.000000,116.209999,116.360001,115.819870,154376600
2021-03-09,119.029999,122.059998,118.790001,121.089996,120.527916,129525800
2021-03-10,121.690002,122.169998,119.449997,119.980003,119.423073,111943300
2021-03-11,122.540001,123.209999,121.260002,121.959999,121.393875,103026500
2021-03-12,120.400002,121.169998,119.160004,121.029999,120.468201,88105100
2021-03-15,121.410004,124.000000,120.419998,123.989998,123.414452,92403800
2021-03-16,125.699997,127.220001,124.720001,125.570000,124.987114,115227900
2021-03-17,124.050003,125.860001,122.339996,124.760002,124.180885,111932600
2021-03-18,122.879997,123.180000,120.320000,120.529999,119.970512,121229700
2021-03-19,119.900002,121.430000,119.680000,119.989998,119.433022,185549500
2021-03-22,120.330002,123.870003,120.260002,123.389999,122.817245,111912300
2021-03-23,123.330002,124.239998,122.139999,122.540001,121.971191,95467100
2021-03-24,122.820000,122.900002,120.070000,120.089996,119.532555,88530500
2021-03-25,119.540001,121.660004,119.000000,120.589996,120.030235,98844700
2021-03-26,120.349998,121.480003,118.919998,121.209999,120.647362,94071200
2021-03-29,121.650002,122.580002,120.730003,121.389999,120.826523,80819200
2021-03-30,120.110001,120.400002,118.860001,119.900002,119.343437,85671900
2021-03-31,121.650002,123.519997,121.150002,122.150002,121.582993,118323800
2021-04-01,123.660004,124.180000,122.489998,123.000000,122.429047,75089100
2021-04-05,123.870003,126.160004,123.070000,125.900002,125.315590,88651200
2021-04-06,126.500000,127.129997,125.650002,126.209999,125.624153,80171300
2021-04-07,125.830002,127.919998,125.139999,127.900002,127.306313,83466700
2021-04-08,128.949997,130.389999,128.520004,130.360001,129.754883,88844600
2021-04-09,129.800003,133.039993,129.470001,133.000000,132.382614,106686700
2021-04-12,132.520004,132.850006,130.630005,131.240005,130.630798,91420000
2021-04-13,132.440002,134.660004,131.929993,134.429993,133.805984,91266500
2021-04-14,134.940002,135.000000,131.660004,132.029999,131.417130,87222800
2021-04-15,133.820007,135.000000,133.639999,134.500000,133.875656,89347100
2021-04-16,134.300003,134.669998,133.279999,134.160004,133.537262,84922400
2021-04-19,133.509995,135.470001,133.339996,134.839996,134.214096,94264200
2021-04-20,135.020004,135.529999,131.809998,133.110001,132.492126,94812300
2021-04-21,132.360001,133.750000,131.300003,133.500000,132.880310,68847100
2021-04-22,133.039993,134.149994,131.410004,131.940002,131.327560,84566500
2021-04-23,132.160004,135.119995,132.160004,134.320007,133.696518,78657500
2021-04-26,134.830002,135.059998,133.559998,134.720001,134.094650,66905100
2021-04-27,135.009995,135.410004,134.110001,134.389999,133.766174,66015800
2021-04-28,134.309998,135.020004,133.080002,133.580002,132.959930,107760100
2021-04-29,136.470001,137.070007,132.449997,133.479996,132.860397,151101000
2021-04-30,131.779999,133.559998,131.070007,131.460007,130.849777,109839500
2021-05-03,132.039993,134.070007,131.830002,132.539993,131.924744,75135100
2021-05-04,131.190002,131.490005,126.699997,127.849998,127.256531,137564700
2021-05-05,129.199997,130.449997,127.970001,128.100006,127.505386,84000900
2021-05-06,127.889999,129.750000,127.129997,129.740005,129.137772,78128300
2021-05-07,130.850006,131.259995,129.479996,130.210007,129.825745,78973300
2021-05-10,129.410004,129.539993,126.809998,126.849998,126.475639,88071200
2021-05-11,123.500000,126.269997,122.769997,125.910004,125.538422,126142800
2021-05-12,123.400002,124.639999,122.250000,122.769997,122.407684,112172300
2021-05-13,124.580002,126.150002,124.260002,124.970001,124.601189,105861300
2021-05-14,126.250000,127.889999,125.849998,127.449997,127.073868,81918000
2021-05-17,126.820000,126.930000,125.169998,126.269997,125.897354,74244600
2021-05-18,126.559998,126.989998,124.779999,124.849998,124.481544,63342900
2021-05-19,123.160004,124.919998,122.860001,124.690002,124.322021,92612000
2021-05-20,125.230003,127.720001,125.099998,127.309998,126.934280,76857100
2021-05-21,127.820000,128.000000,125.209999,125.430000,125.059837,79295400
2021-05-24,126.010002,127.940002,125.940002,127.099998,126.724899,63092900
2021-05-25,127.820000,128.320007,126.320000,126.900002,126.525497,72009500
2021-05-26,126.959999,127.389999,126.419998,126.849998,126.475639,56575900
2021-05-27,126.440002,127.639999,125.080002,125.279999,124.910271,94625600
2021-05-28,125.570000,125.800003,124.550003,124.610001,124.242256,71311100
2021-06-01,125.080002,125.349998,123.940002,124.279999,123.913223,67637100
2021-06-02,124.279999,125.239998,124.050003,125.059998,124.690918,59278900
2021-06-03,124.680000,124.849998,123.129997,123.540001,123.175415,76229200
2021-06-04,124.070000,126.160004,123.849998,125.889999,125.518478,75169300
2021-06-07,126.169998,126.320000,124.830002,125.900002,125.528450,71057600
2021-06-08,126.599998,128.460007,126.209999,126.739998,126.365967,74403800
2021-06-09,127.209999,127.750000,126.519997,127.129997,126.754822,56877900
2021-06-10,127.019997,128.190002,125.940002,126.110001,125.737831,71186400
2021-06-11,126.529999,127.440002,126.099998,127.349998,126.974167,53522400
2021-06-14,127.820000,130.539993,127.070000,130.479996,130.094925,96906500
2021-06-15,129.940002,130.600006,129.389999,129.639999,129.257416,62746300
2021-06-16,130.369995,130.889999,128.460007,130.149994,129.765900,91815000
2021-06-17,129.800003,132.550003,129.649994,131.789993,131.401062,96721700
2021-06-18,130.710007,131.509995,130.240005,130.460007,130.074997,108953300
2021-06-21,130.300003,132.410004,129.210007,132.300003,131.909561,79663300
2021-06-22,132.130005,134.080002,131.619995,133.979996,133.584595,74783600
2021-06-23,133.770004,134.320007,133.229996,133.699997,133.305435,60214200
2021-06-24,134.449997,134.639999,132.929993,133.410004,133.016281,68711000
2021-06-25,133.460007,133.889999,132.809998,133.110001,132.717178,70783700
2021-06-28,133.410004,135.250000,133.350006,134.779999,134.382248,62111300
2021-06-29,134.800003,136.490005,134.350006,136.330002,135.927673,64556100
2021-06-30,136.169998,137.410004,135.869995,136.960007,136.555817,63261400
2021-07-01,136.600006,137.330002,135.759995,137.270004,136.864899,52485800
2021-07-02,137.899994,140.000000,137.750000,139.960007,139.546967,78852600
2021-07-06,140.070007,143.149994,140.070007,142.020004,141.600876,108181800
2021-07-07,143.539993,144.889999,142.660004,144.570007,144.143356,104911600
2021-07-08,141.580002,144.059998,140.669998,143.240005,142.817276,105575500
2021-07-09,142.750000,145.649994,142.649994,145.110001,144.681763,99890800
2021-07-12,146.210007,146.320007,144.000000,144.500000,144.073563,76299700
2021-07-13,144.029999,147.460007,143.630005,145.639999,145.210190,100827100
2021-07-14,148.100006,149.570007,147.679993,149.149994,148.709824,127050800
2021-07-15,149.240005,150.000000,147.089996,148.479996,148.041809,106820300
2021-07-16,148.460007,149.759995,145.880005,146.389999,145.957977,93251400
2021-07-19,143.750000,144.070007,141.669998,142.449997,142.029602,121434600
2021-07-20,143.460007,147.100006,142.960007,146.149994,145.718674,96350000
2021-07-21,145.529999,146.130005,144.630005,145.399994,144.970901,74993500
2021-07-22,145.940002,148.199997,145.809998,146.800003,146.366760,77338200
2021-07-23,147.550003,148.720001,146.919998,148.559998,148.121582,71447400
2021-07-26,148.270004,149.830002,147.699997,148.990005,148.550323,72434100
2021-07-27,149.119995,149.210007,145.550003,146.770004,146.336853,104818600
2021-07-28,144.809998,146.970001,142.539993,144.979996,144.552139,118931200
2021-07-29,144.690002,146.550003,144.580002,145.639999,145.210190,56699500
2021-07-30,144.380005,146.330002,144.110001,145.860001,145.429535,70382000
2021-08-02,146.360001,146.949997,145.250000,145.520004,145.090546,62880000
2021-08-03,145.809998,148.039993,145.179993,147.360001,146.925110,64786600
2021-08-04,147.270004,147.789993,146.279999,146.949997,146.516327,56368300
2021-08-05,146.979996,147.839996,146.169998,147.059998,146.626007,46397700
2021-08-06,146.350006,147.110001,145.630005,146.139999,145.927017,54067400
2021-08-09,146.199997,146.699997,145.520004,146.089996,145.877090,48908700
2021-08-10,146.440002,147.710007,145.300003,145.600006,145.387817,69023100
2021-08-11,146.050003,146.720001,145.529999,145.860001,145.647430,48493500
2021-08-12,146.190002,149.050003,145.839996,148.889999,148.673019,72282600
2021-08-13,148.970001,149.440002,148.270004,149.100006,148.882721,59318800
2021-08-16,148.539993,151.190002,146.470001,151.119995,150.899765,103296000
2021-08-17,150.229996,151.679993,149.089996,150.190002,149.971130,92229700
2021-08-18,149.800003,150.720001,146.149994,146.360001,146.146698,86326000
2021-08-19,145.029999,148.000000,144.500000,146.699997,146.486206,86960300
2021-08-20,147.440002,148.500000,146.779999,148.190002,147.974045,59947400
2021-08-23,148.309998,150.190002,147.889999,149.710007,149.491837,60131800
2021-08-24,149.449997,150.860001,149.149994,149.619995,149.401947,48606400
2021-08-25,149.809998,150.320007,147.800003,148.360001,148.143784,58991300
2021-08-26,148.350006,149.119995,147.509995,147.539993,147.324982,48597200
2021-08-27,147.479996,148.750000,146.830002,148.600006,148.383453,55721500
2021-08-30,149.000000,153.490005,148.610001,153.119995,152.896851,90956700
2021-08-31,152.660004,152.800003,151.289993,151.830002,151.608734,86453100
2021-09-01,152.830002,154.979996,152.339996,152.509995,152.287735,80313700
2021-09-02,153.869995,154.720001,152.399994,153.649994,153.426071,71115500
2021-09-03,153.759995,154.630005,153.089996,154.300003,154.075134,57808700
2021-09-07,154.970001,157.259995,154.389999,156.690002,156.461655,82278300
2021-09-08,156.979996,157.039993,153.979996,155.110001,154.883957,74420200
2021-09-09,155.490005,156.110001,153.949997,154.070007,153.845474,57305700
2021-09-10,155.000000,155.479996,148.699997,148.970001,148.752899,140646400
2021-09-13,150.630005,151.419998,148.750000,149.550003,149.332062,102404300
2021-09-14,150.350006,151.070007,146.910004,148.119995,147.904129,109296300
2021-09-15,148.559998,149.440002,146.369995,149.029999,148.812805,83281300
2021-09-16,148.440002,148.970001,147.220001,148.789993,148.573151,68034100
2021-09-17,148.820007,148.820007,145.759995,146.059998,145.847137,129868800
2021-09-20,143.800003,144.839996,141.270004,142.940002,142.731689,123478900
2021-09-21,143.929993,144.600006,142.779999,143.429993,143.220963,75834000
2021-09-22,144.449997,146.429993,143.699997,145.850006,145.637451,76404300
2021-09-23,146.649994,147.080002,145.639999,146.830002,146.616028,64838200
2021-09-24,145.660004,147.470001,145.559998,146.919998,146.705887,53477900
2021-09-27,145.470001,145.960007,143.820007,145.369995,145.158142,74150700
2021-09-28,143.250000,144.750000,141.690002,141.910004,141.703186,108972300
2021-09-29,142.470001,144.449997,142.029999,142.830002,142.621857,74602000
2021-09-30,143.660004,144.380005,141.279999,141.500000,141.293793,88934200
2021-10-01,141.899994,142.919998,139.110001,142.649994,142.442108,94639600
2021-10-04,141.759995,142.210007,138.270004,139.139999,138.937225,98322000
2021-10-05,139.490005,142.240005,139.360001,141.110001,140.904358,80861100
2021-10-06,139.470001,142.149994,138.369995,142.000000,141.793060,83221100
2021-10-07,143.059998,144.220001,142.720001,143.289993,143.081177,61732700
2021-10-08,144.029999,144.179993,142.559998,142.899994,142.691742,58718700
2021-10-11,142.270004,144.809998,141.809998,142.809998,142.601883,64452200
2021-10-12,143.229996,143.250000,141.039993,141.509995,141.303772,73035900
2021-10-13,141.240005,141.399994,139.199997,140.910004,140.704651,78762700
2021-10-14,142.110001,143.880005,141.509995,143.759995,143.550491,69907100
2021-10-15,143.770004,144.899994,143.509995,144.839996,144.628922,67885200
2021-10-18,143.449997,146.839996,143.160004,146.550003,146.336426,85589200
2021-10-19,147.009995,149.169998,146.550003,148.759995,148.543198,76378900
2021-10-20,148.699997,149.750000,148.119995,149.259995,149.042480,58418800
2021-10-21,148.809998,149.639999,147.869995,149.479996,149.262146,61421000
2021-10-22,149.690002,150.179993,148.639999,148.690002,148.473312,58883400
2021-10-25,148.679993,149.369995,147.619995,148.639999,148.423386,50720600
2021-10-26,149.330002,150.839996,149.009995,149.320007,149.102402,60893400
2021-10-27,149.360001,149.729996,148.490005,148.850006,148.633087,56094900
2021-10-28,149.820007,153.169998,149.720001,152.570007,152.347656,100077900
2021-10-29,147.220001,149.940002,146.410004,149.800003,149.581696,124850400
2021-11-01,148.990005,149.699997,147.800003,148.960007,148.742920,74588300
2021-11-02,148.660004,151.570007,148.649994,150.020004,149.801376,69122000
2021-11-03,150.389999,151.970001,149.820007,151.490005,151.269241,54511500
2021-11-04,151.580002,152.429993,150.639999,150.960007,150.740005,60394600
2021-11-05,151.889999,152.199997,150.059998,151.279999,151.279999,65414600
2021-11-08,151.410004,151.570007,150.160004,150.440002,150.440002,55020900
2021-11-09,150.199997,151.429993,150.059998,150.809998,150.809998,56787900
2021-11-10,150.020004,150.130005,147.850006,147.919998,147.919998,65187100
2021-11-11,148.960007,149.429993,147.679993,147.869995,147.869995,40788000