Date Open High Low Close Adj Close

2020-04-01 2218 2230 2078.149902 2082.699951 2082.699951

2020-04-03 2101.5 2119 2020 2066.949951 2066.949951
2020-04-07 2090.100098 2170.25 2090.100098 2170.25 2170.25
2020-04-08 2222 2278.75 2201.050049 2278.75 2278.75
2020-04-09 2392.649902 2392.649902 2392.649902 2392.649902 2392.649902
2020-04-13 2320 2320 2273.050049 2273.050049 2273.050049
2020-04-15 2161 2320 2159.399902 2180.899902 2180.899902
2020-04-16 2151 2210 2104.899902 2137.850098 2137.850098
2020-04-17 2214 2230 2200 2212.100098 2212.100098
2020-04-20 2229.949951 2285 2150.050049 2256.25 2256.25
2020-04-21 2200 2288.5 2199.449951 2238.199951 2238.199951
2020-04-22 2235 2320 2225 2290.050049 2290.050049
2020-04-23 2290.050049 2350 2290.050049 2303.5 2303.5
2020-04-24 2299.449951 2346.5 2269.449951 2310.5 2310.5
2020-04-27 2300 2350 2274 2323.949951 2323.949951
2020-04-28 2339 2340 2285 2305.800049 2305.800049
2020-04-29 2310 2350 2305.800049 2344.350098 2344.350098
2020-04-30 2349 2389.75 2325 2383.649902 2383.649902
2020-05-04 2310.199951 2345 2269.949951 2281.300049 2281.300049
2020-05-05 2320 2329.949951 2185.300049 2198.949951 2198.949951
2020-05-06 2200 2249 2126.550049 2175.600098 2175.600098
2020-05-07 2180 2210.300049 2144 2182.100098 2182.100098
2020-05-08 2190 2284 2185 2255 2255
2020-05-11 2280 2358 2270 2313.550049 2313.550049
2020-05-12 2320.550049 2347 2286.899902 2303.350098 2303.350098
2020-05-13 2353 2379.949951 2305 2352.149902 2352.149902
2020-05-14 2344.350098 2358 2304 2324.399902 2324.399902
2020-05-15 2320 2340 2290.25 2333.800049 2333.800049
2020-05-18 2333 2370.800049 2275 2306.550049 2306.550049
2020-05-19 2341.949951 2355.600098 2306 2337.5 2337.5
2020-05-20 2335 2454.350098 2318 2454.350098 2454.350098
2020-05-21 2452 2519.949951 2375 2470.25 2470.25
2020-05-22 2484.800049 2518 2381.5 2398.300049 2398.300049
2020-05-26 2339 2340 2278.399902 2283.25 2283.25
2020-05-27 2222.199951 2275 2176 2200.199951 2200.199951
2020-05-28 2210 2310.199951 2205 2308.449951 2308.449951
2020-05-29 2330 2358 2229 2269.350098 2269.350098
2020-06-01 2320.100098 2328.550049 2282.649902 2305.5 2305.5
2020-06-02 2309.100098 2389 2290.050049 2381.699951 2381.699951
2020-06-03 2390 2450 2330 2349.300049 2349.300049
2020-06-04 2362 2434 2311.300049 2414.199951 2414.199951
2020-06-05 2438 2524 2434.149902 2499 2499
2020-06-08 2520 2527 2414.199951 2459.5 2459.5
2020-06-09 2461 2468.800049 2370 2390.100098 2390.100098
2020-06-10 2400 2429.949951 2360 2388.350098 2388.350098
2020-06-11 2390 2422.800049 2365 2406.5 2406.5
2020-06-12 2312 2438 2312 2397.800049 2397.800049
2020-06-15 2373 2422 2337.050049 2365.300049 2365.300049
2020-06-16 2399 2434 2356.600098 2403.550049 2403.550049
2020-06-17 2390 2404 2325 2340.399902 2340.399902
2020-06-18 2331 2365 2320.300049 2350.850098 2350.850098
2020-06-19 2372.699951 2399 2310 2363.149902 2363.149902
2020-06-22 2366 2399.399902 2340 2350.399902 2350.399902
2020-06-23 2350.300049 2375 2340 2359.899902 2359.899902
2020-06-24 2397.800049 2424 2342 2358.350098 2358.350098
2020-06-25 2348 2348.699951 2298.100098 2305.550049 2305.550049
2020-06-26 2329.699951 2337.850098 2290 2294.399902 2294.399902
2020-06-29 2294.399902 2334.699951 2274 2290.949951 2290.949951
2020-06-30 2314.699951 2332.5 2288 2317.149902 2317.149902
2020-07-01 2325 2327 2285 2289.350098 2289.350098
2020-07-02 2302 2325 2285 2295.5 2295.5
2020-07-03 2305 2309.949951 2276.050049 2290.149902 2290.149902
2020-07-06 2296 2355 2296 2323 2323
2020-07-07 2313.100098 2381 2305 2361.699951 2361.699951
2020-07-08 2385 2385.300049 2300.449951 2319.550049 2319.550049
2020-07-09 2329.699951 2364 2309 2320.350098 2320.350098
2020-07-10 2328.699951 2342.050049 2306.649902 2322.699951 2322.699951
2020-07-13 2210.050049 2304.949951 2180 2233.949951 2233.949951
2020-07-14 2215 2220 2148 2154.850098 2154.850098
2020-07-15 2170 2195 2135 2146.350098 2146.350098
2020-07-16 2145 2149.699951 1980 2007.050049 2007.050049
2020-07-17 2000 2019.800049 1955 1989.75 1989.75
2020-07-20 1979.900024 2039 1968 2019 2019
2020-07-21 2035 2054.899902 2021.050049 2040.800049 2040.800049
2020-07-22 2055 2120.600098 2010 2110 2110
2020-07-23 2107.699951 2148 2095 2100.350098 2100.350098
2020-07-24 2095 2124.800049 2027 2031.400024 2031.400024
2020-07-27 2044 2060 2001.5 2026.099976 2026.099976
2020-07-28 2060 2067 2027.800049 2051.399902 2051.399902
2020-07-29 2060 2075 2041.099976 2049.699951 2049.699951
2020-07-30 2039 2068 2030 2040.199951 2040.199951
2020-07-31 2046 2075 2033.050049 2063.449951 2063.449951
2020-08-03 2068.699951 2112.699951 2060.300049 2093.149902 2093.149902
2020-08-04 2093.149902 2178 2090 2165.100098 2165.100098
2020-08-05 2175 2189.949951 2151.050049 2163.449951 2163.449951
2020-08-06 2170 2191.949951 2135.649902 2150.550049 2150.550049
2020-08-07 2170 2176.399902 2133 2138.399902 2138.399902
2020-08-10 2138.399902 2145 2100 2116.5 2116.5
2020-08-11 2120 2143.149902 2110.350098 2131.949951 2131.949951
2020-08-12 2139 2175 2122 2169.199951 2169.199951
2020-08-13 2177 2213.449951 2150 2207.100098 2207.100098
2020-08-14 2214.300049 2219.899902 2173.550049 2178 2178
2020-08-17 2181 2203.75 2160 2189.75 2189.75
2020-08-18 2195 2266.300049 2170 2259.449951 2259.449951
2020-08-19 2279 2309.25 2240 2266.600098 2266.600098
2020-08-20 2252 2290 2219 2285.899902 2285.899902
2020-08-21 2290.399902 2300 2252.350098 2259.449951 2259.449951
2020-08-24 2269.949951 2272 2244 2250.300049 2250.300049
2020-08-25 2267.199951 2351.75 2260.100098 2341.149902 2341.149902
2020-08-26 2343 2425 2343 2410.100098 2410.100098
2020-08-27 2440 2445 2351.25 2380.850098 2380.850098
2020-08-28 2376.75 2376.899902 2300 2319.399902 2319.399902
2020-08-31 2298.899902 2298.899902 2195 2251.25 2251.25
2020-09-01 2244 2280 2202 2241.600098 2241.600098
2020-09-02 2247.850098 2275 2212.050049 2218.449951 2218.449951
2020-09-03 2239 2324.300049 2229 2278.399902 2278.399902
2020-09-04 2251.100098 2367.850098 2183.300049 2251.449951 2251.449951
2020-09-07 2270 2278.25 2240.149902 2261.399902 2261.399902
2020-09-08 2263.149902 2297.850098 2235.050049 2246.600098 2246.600098
2020-09-09 2230 2257.949951 2207.600098 2222.699951 2222.699951
2020-09-10 2225 2244.949951 2215 2237.75 2237.75
2020-09-11 2241.899902 2273 2226.050049 2239.350098 2239.350098
2020-09-14 2250 2258.949951 2150.050049 2162.699951 2162.699951
2020-09-15 2185 2185 2130 2136.149902 2136.149902
2020-09-16 2152.550049 2173 2130.699951 2135.949951 2135.949951
2020-09-17 2147 2167 2133.100098 2139.050049 2139.050049
2020-09-18 2149.899902 2175.949951 2104 2149.050049 2149.050049
2020-09-21 2175 2177 2056 2097.449951 2097.449951
2020-09-22 2099 2104.850098 1995.099976 2049.300049 2049.300049
2020-09-23 2066.949951 2100 2047 2055.300049 2055.300049
2020-09-24 2047.900024 2084 2037.599976 2047.349976 2047.349976
2020-09-25 2042.099976 2120 2042.099976 2102.699951 2102.699951
2020-09-28 2110.899902 2142 2098 2108.399902 2108.399902
2020-09-29 2108.399902 2150.600098 2082.899902 2133.25 2133.25
2020-09-30 2134 2219.800049 2115 2203.149902 2203.149902
2020-10-01 2210 2242 2171.100098 2184.800049 2184.800049
2020-10-05 2192.949951 2197.149902 2104 2110.449951 2110.449951
2020-10-06 2135.75 2135.75 2066 2083.050049 2083.050049
2020-10-07 2092.949951 2108.699951 2047 2066.100098 2066.100098
2020-10-08 2085 2090 2045.050049 2065.350098 2065.350098
2020-10-09 2068 2090.899902 2035.050049 2057.600098 2057.600098
2020-10-12 2072 2084 1995.099976 2002.599976 2002.599976
2020-10-13 2002.599976 2035.449951 1965 1977.449951 1977.449951
2020-10-14 1984.900024 2014.849976 1966.25 1974.550049 1974.550049
2020-10-15 1987.099976 1998.5 1970.050049 1977.699951 1977.699951
2020-10-16 1980 1999 1970 1984.199951 1984.199951
2020-10-19 1969.050049 2140 1954.849976 2094.300049 2094.300049
2020-10-20 2099 2170 2056 2143.050049 2143.050049
2020-10-21 2143.050049 2170 2061.050049 2081.350098 2081.350098
2020-10-22 2081 2129.899902 2062.899902 2100.300049 2100.300049
2020-10-23 2106.949951 2133.850098 2081 2116.550049 2116.550049
2020-10-26 2120 2150 2100.350098 2144.25 2144.25
2020-10-27 2133 2188 2111.850098 2176.199951 2176.199951
2020-10-28 2197 2249 2175 2240.199951 2240.199951
2020-10-29 2200 2277.600098 2185 2267.100098 2267.100098
2020-10-30 2260 2278.899902 2195.75 2239.899902 2239.899902
2020-11-02 2240 2259 2163 2205.75 2205.75
2020-11-03 2203.800049 2245 2180 2209.050049 2209.050049
2020-11-04 2210.050049 2300 2210.050049 2290.800049 2290.800049
2020-11-05 2202.5 2325.449951 2202.5 2281.949951 2281.949951
2020-11-06 2281.949951 2303.25 2243.449951 2294.600098 2294.600098
2020-11-09 2306.050049 2335 2283.050049 2325.850098 2325.850098
2020-11-10 2340 2368.899902 2315.5 2362.399902 2362.399902
2020-11-11 2373.899902 2403 2361 2398.199951 2398.199951
2020-11-12 2400 2410 2361.050049 2400.300049 2400.300049
2020-11-13 2390 2399 2361.5 2383.050049 2383.050049
2020-11-14 null null null null null
2020-11-17 2374.149902 2507.949951 2374.149902 2432.149902 2432.149902
2020-11-18 2420 2420 2360.850098 2375.050049 2375.050049
2020-11-19 2375 2415 2330 2392.199951 2392.199951
2020-11-20 2390 2438.949951 2350.550049 2382.600098 2382.600098
2020-11-23 2361.100098 2379.899902 2352.25 2360.399902 2360.399902
2020-11-24 2367.949951 2429.899902 2350 2380.25 2380.25
2020-11-25 2370 2399.5 2350 2360.800049 2360.800049
2020-11-26 2353 2396.899902 2343.199951 2373.050049 2373.050049
2020-11-27 2373 2395 2220.050049 2289.199951 2289.199951
2020-12-01 2330 2450 2315 2426.699951 2426.699951
2020-12-02 2435 2473 2380.149902 2456 2456
2020-12-03 2460.100098 2479.300049 2440 2470.850098 2470.850098
2020-12-04 2469.949951 2469.949951 2415.550049 2441.899902 2441.899902
2020-12-07 2441.899902 2540.5 2413 2526.449951 2526.449951
2020-12-08 2530 2689 2520 2652.100098 2652.100098
2020-12-09 2652 2755 2586 2625.300049 2625.300049
2020-12-10 2630 2673.5 2575.850098 2622.050049 2622.050049
2020-12-11 2647 2715 2632 2685.100098 2685.100098
2020-12-14 2715 2745 2651.25 2671.949951 2671.949951
2020-12-15 2672 2688.899902 2624.5 2640.050049 2640.050049
2020-12-16 2650.050049 2678.449951 2605 2627.050049 2627.050049
2020-12-17 2645 2650 2503 2556.050049 2556.050049
2020-12-18 2574 2650 2555 2637.050049 2637.050049
2020-12-21 2645 2715 2460.800049 2682.399902 2682.399902
2020-12-22 2676 2678.300049 2552.25 2625.75 2625.75
2020-12-23 2650 2675 2621.300049 2661.850098 2661.850098
2020-12-24 2661.850098 2700 2604.800049 2673.100098 2673.100098
2020-12-28 2685.949951 2698.949951 2655 2678 2678
2020-12-29 2690 2694.699951 2645 2665.699951 2665.699951
2020-12-30 2666.199951 2725 2642.350098 2680.300049 2680.300049
2020-12-31 2691 2780 2670 2763.600098 2763.600098
2021-01-01 2767 2804.100098 2747 2789.100098 2789.100098
2021-01-04 2808 2949 2805 2898.449951 2898.449951
2021-01-05 2890 3064 2810.100098 2991.149902 2991.149902
2021-01-06 3006.449951 3100 2832.800049 2914.949951 2914.949951
2021-01-07 2971.699951 3008 2880 2921.449951 2921.449951
2021-01-08 2949.899902 2999 2932.25 2967.5 2967.5
2021-01-11 3137 3137 2940 2984.850098 2984.850098
2021-01-12 2959 3009.5 2939.449951 2998.199951 2998.199951
2021-01-13 3001 3008.649902 2878.5 2926.100098 2926.100098
2021-01-14 2939 2940 2875.25 2895.550049 2895.550049
2021-01-15 2904 2920 2801 2820.949951 2820.949951
2021-01-18 2800 2829.899902 2715 2744.899902 2744.899902
2021-01-19 2754.899902 2818.600098 2750 2778.399902 2778.399902
2021-01-20 2797.850098 2798 2740.100098 2764.949951 2764.949951
2021-01-21 2775 2802.949951 2701 2719.149902 2719.149902
2021-01-22 2730.100098 2899 2730 2862.75 2862.75
2021-01-25 2894 2940.649902 2805.399902 2837 2837
2021-01-27 2850.699951 2889.550049 2790 2811.75 2811.75
2021-01-28 2812 2879.75 2771 2794.449951 2794.449951
2021-01-29 2825 2836 2610 2651.5 2651.5
2021-02-01 2700 2894 2640 2812 2812
2021-02-02 2820.5 2907 2781.699951 2869.100098 2869.100098
2021-02-03 2864.800049 2945.75 2825.199951 2877 2877
2021-02-04 2891.350098 2975 2871 2959.850098 2959.850098
2021-02-05 2959.949951 2987 2922.850098 2946.050049 2946.050049
2021-02-08 2948 3009 2910.5 2984.399902 2984.399902
2021-02-09 3005 3007.899902 2900 2925 2925
2021-02-10 2925 2980 2910.350098 2967.699951 2967.699951
2021-02-11 2975 2998 2924.149902 2951.899902 2951.899902
2021-02-12 2960 2963.550049 2915 2928.899902 2928.899902
2021-02-15 2955 3060 2933 3044.550049 3044.550049
2021-02-16 3054 3155 3045.949951 3130.850098 3130.850098
2021-02-17 3120 3242 3090 3190.25 3190.25
2021-02-18 3220.699951 3220.699951 3052.149902 3127.75 3127.75
2021-02-19 3127.649902 3166 3058 3101.649902 3101.649902
2021-02-22 3093.550049 3108.399902 2950 2992.600098 2992.600098
2021-02-23 3000 3174 2987.300049 3151.949951 3151.949951
2021-02-24 3143 3164 2900 3139.699951 3139.699951
2021-02-25 3150 3175.850098 3070 3089.199951 3089.199951
2021-02-26 3059.800049 3105 2950 2994.199951 2994.199951
2021-03-01 3023.399902 3024.149902 2900 2908.449951 2908.449951
2021-03-02 2908.449951 3106 2885.5 3073.5 3073.5
2021-03-03 3100 3179 3085 3167.699951 3167.699951
2021-03-04 3129.899902 3213.850098 3115 3178.699951 3178.699951
2021-03-05 3130 3330 3120 3286.100098 3286.100098
2021-03-08 3309 3309 3170 3191.149902 3191.149902
2021-03-09 3196 3254.25 3120.149902 3151.850098 3151.850098
2021-03-10 3164 3179.899902 3113.449951 3155.199951 3155.199951
2021-03-12 3183 3228.899902 3113 3129.350098 3129.350098
2021-03-15 3136 3171.100098 3096 3108.75 3108.75
2021-03-16 3117 3166 3050 3071 3071
2021-03-17 3071 3095 2991.100098 3014.850098 3014.850098
2021-03-18 3045 3074.899902 2980 3034.600098 3034.600098
2021-03-19 3021.5 3021.5 2925 2960.300049 2960.300049
2021-03-22 2980 2988 2862 2880.100098 2880.100098
2021-03-23 2908 3000.800049 2905 2933.649902 2933.649902
2021-03-24 2933.649902 2947.699951 2840 2855.600098 2855.600098
2021-03-25 2875 2893 2775 2796 2796
2021-03-26 2829 2898.800049 2805 2855.199951 2855.199951
2021-03-30 2867 2918 2807 2837.550049 2837.550049
Volume
272199
303207
219469
153350
231081
272319
634856
393226
292020
274755
205854
231894
182395
586416
198321
858549
120879
619337
234634
183052
292523
287428
247823
279514
277597
373230
344409
181711
293737
254048
374829
359114
388436
773046
751860
927241
3799418
448570
502878
425477
 363340
668802
322696
376318
215498
325839
415404
354822
321260
563622
199698
1479487
366255
175282
415043
483160
203486
234393
381887
230024
412068
369911
408514
412834
491063
266580
275115
1754087
841367
540211
3722941
3878183
1556361
717336
1721410
771164
1349971
2240161
522666
351481
411812
 423771
554636
613847
503490
637775
354663
366321
461469
440623
598902
290346
272784
700407
590882
373074
326272
161735
1036474
1466342
695841
617753
1031133
623811
590806
767034
1115594
517068
1234858
550191
316351
456276
902088
1115664
391180
244384
1204363
1140224
722624
422287
452643
325523
 357109
593648
677252
551391
438928
453692
598368
387439
553521
860071
1222698
974558
744866
614032
3267635
1555361
892875
548828
546561
613118
621369
989232
624080
680417
397527
598460
698833
600284
445989
415802
469484
506443
369948
171758
null
1127375
607582
460179
284940
234655
543631
 439765
333431
1604427
912165
494720
393025
310934
918509
2106893
1254592
713356
595814
486459
257299
452432
796303
681413
1195766
744981
374135
432162
319378
345136
479318
984705
432860
868534
808892
1112886
872261
742344
1845898
1081702
421057
340922
356133
518632
317833
303828
342825
1027906
 460306
550088
620348
900893
1120547
837632
575810
592418
349721
442778
281240
326068
236560
188886
868075
792804
918192
697912
404442
293190
605901
188724
405664
1005185
439920
721426
675749
635423
1535808
406746
423685
252903
253802
162458
298799
304935
354857
570995
652753
650768
455895
621113
482759
696632