Date Open High Low Close Adj Close

2000-01-01 3.745536 4.339286 3.089286 3.705357 3.216401

2000-02-01 3.714286 4.283482 3.464286 4.09375 3.553542
2000-03-01 4.234375 5.370536 4.071429 4.850446 4.210384
2000-04-01 4.839286 4.982143 3.745536 4.430804 3.84612
2000-05-01 4.459821 4.508929 2.919643 3 2.604123
2000-06-01 2.919643 4.116071 2.870536 3.741071 3.247403
2000-07-01 3.723214 4.330357 3.348214 3.629464 3.150523
2000-08-01 3.59375 4.392857 3.160714 4.352679 3.778303
2000-09-01 4.379464 4.580357 1.8125 1.839286 1.596575
2000-10-01 1.90625 1.910714 1.25 1.397321 1.212932
2000-11-01 1.388393 1.642857 1.151786 1.178571 1.023048
2000-12-01 1.214286 1.25 0.973214 1.0625 0.922293
2001-01-01 1.0625 1.607143 1.03125 1.544643 1.340813
2001-02-01 1.477679 1.566964 1.285714 1.303571 1.131553
2001-03-01 1.272321 1.696429 1.227679 1.576429 1.368404
2001-04-01 1.577857 1.937143 1.339286 1.820714 1.580454
2001-05-01 1.815 1.907143 1.378571 1.425 1.236958
2001-06-01 1.437857 1.792857 1.382143 1.660714 1.441568
2001-07-01 1.688571 1.801429 1.275 1.342143 1.165035
2001-08-01 1.357857 1.421429 1.234286 1.325 1.150154
2001-09-01 1.321429 1.362857 1.048571 1.107857 0.961665
2001-10-01 1.106429 1.387143 1.059286 1.254286 1.088771
2001-11-01 1.260714 1.539286 1.232143 1.521429 1.320662
2001-12-01 1.504286 1.716429 1.435 1.564286 1.357864
2002-01-01 1.575 1.766429 1.446429 1.765714 1.532712
2002-02-01 1.738571 1.855714 1.495714 1.55 1.345463
2002-03-01 1.566429 1.807143 1.558571 1.690714 1.467609
2002-04-01 1.67 1.869286 1.642857 1.733571 1.504811
2002-05-01 1.735 1.855714 1.581429 1.664286 1.444668
2002-06-01 1.670714 1.675 1.141429 1.265714 1.098692
2002-07-01 1.265 1.342143 0.985714 1.09 0.946164
2002-08-01 1.079286 1.160714 0.997857 1.053571 0.914543
2002-09-01 1.035 1.085 1.003571 1.035714 0.899042
2002-10-01 1.042143 1.174286 0.954286 1.147857 0.996387
2002-11-01 1.138571 1.241429 1.072143 1.107143 0.961045
2002-12-01 1.135714 1.15 0.984286 1.023571 0.888502
2003-01-01 1.025714 1.098571 0.968571 1.025714 0.890362
2003-02-01 1.029286 1.092857 0.985714 1.072143 0.930663
2003-03-01 1.072143 1.082857 1.002857 1.01 0.876721
2003-04-01 1.014286 1.067857 0.908571 1.015714 0.881682
2003-05-01 1.017857 1.357857 1 1.282143 1.112952
2003-06-01 1.292857 1.406429 1.187857 1.361429 1.181776
2003-07-01 1.347857 1.540714 1.322143 1.505714 1.307022
2003-08-01 1.5 1.632143 1.387143 1.615 1.401886
2003-09-01 1.618571 1.665714 1.439286 1.48 1.2847
2003-10-01 1.479286 1.786429 1.442143 1.635 1.419247
2003-11-01 1.630714 1.664286 1.417857 1.493571 1.296481
2003-12-01 1.502857 1.564286 1.375 1.526429 1.325002
2004-01-01 1.539286 1.774286 1.512857 1.611429 1.398786
2004-02-01 1.604286 1.721429 1.55 1.708571 1.48311
2004-03-01 1.721429 2.01 1.685714 1.931429 1.676559
2004-04-01 1.920714 2.112857 1.820714 1.841429 1.598435
2004-05-01 1.857143 2.055714 1.821429 2.004286 1.739802
2004-06-01 1.985 2.442143 1.972143 2.324286 2.017575
2004-07-01 2.292857 2.402143 2.052857 2.31 2.005173
2004-08-01 2.227143 2.512857 2.121428 2.463571 2.138481
2004-09-01 2.45 2.805 2.442143 2.767857 2.402613
2004-10-01 2.794286 3.8 2.689286 3.742857 3.248953
2004-11-01 3.75 4.969285 3.717143 4.789286 4.157295
2004-12-01 4.842143 4.853571 4.4 4.6 3.992987
2005-01-01 4.627143 5.563571 4.471428 5.492857 4.768025
2005-02-01 5.503572 6.491428 5.47 6.408571 5.562901
2005-03-01 6.427143 6.444286 5.547143 5.952857 5.167323
2005-04-01 6.012857 6.35 4.857143 5.151429 4.471652
2005-05-01 5.172857 5.848571 4.73 5.68 4.930471
2005-06-01 5.698571 5.822857 5.074286 5.258572 4.564655
2005-07-01 5.261428 6.34 5.184286 6.092857 5.288849
2005-08-01 6.081429 6.904286 6.002857 6.698571 5.814632
2005-09-01 6.714286 7.794286 6.584286 7.658571 6.647953
2005-10-01 7.737143 8.282857 6.838572 8.227143 7.141496
2005-11-01 8.177143 10.152857 8.124286 9.688571 8.410074
2005-12-01 9.85 10.78 9.83 10.27 8.914781
2006-01-01 10.34 12.342857 10.124286 10.787143 9.363682
2006-02-01 10.707143 10.922857 8.985714 9.784286 8.493161
2006-03-01 9.834286 9.998571 8.238571 8.96 7.777645
2006-04-01 9.095715 10.292857 8.721429 10.055715 8.728772
2006-05-01 10.11 10.542857 8.384286 8.538571 7.411828
2006-06-01 8.55 9.014286 7.915714 8.181429 7.101815
2006-07-01 8.217143 9.804286 7.165714 9.708571 8.427437
2006-08-01 9.602858 10 8.94 9.692857 8.413794
2006-09-01 9.782857 11.111428 9.688571 10.997143 9.545972
2006-10-01 10.728572 11.8 10.371428 11.582857 10.054392
2006-11-01 11.585714 13.308572 11.112857 13.094286 11.366376
2006-12-01 13.114285 13.19 10.967143 12.12 10.520654
2007-01-01 12.327143 13.971429 11.7 12.247143 10.63102
2007-02-01 12.318571 12.972857 11.837143 12.087143 10.492132
2007-03-01 12.004286 13.832857 11.964286 13.272857 11.521381
2007-04-01 13.448571 14.642858 12.8 14.257143 12.375781
2007-05-01 14.227143 17.452858 14.078571 17.312857 15.028268
2007-06-01 17.299999 18.23 16.485714 17.434286 15.13367
2007-07-01 17.292856 21.274286 17.042856 18.822857 16.339012
2007-08-01 19.091429 19.950001 15.945714 19.782858 17.172327
2007-09-01 19.991428 22.142857 18.571428 21.924286 19.031176
2007-10-01 22.09 27.16 21.847143 27.135714 23.554907
2007-11-01 26.942858 27.525715 21.518572 26.031429 22.596344
2007-12-01 25.98 28.994286 25.284286 28.297142 24.563074
2008-01-01 28.467142 28.608572 18.02 19.337143 16.785425
2008-02-01 19.462856 19.512857 16.491428 17.860001 15.503209
2008-03-01 17.777143 20.82 16.857143 20.5 17.794838
2008-04-01 20.9 25.714285 20.515715 24.85 21.570814
2008-05-01 24.994286 27.462856 24.571428 26.964285 23.406101
2008-06-01 26.942858 27.135714 23.450001 23.92 20.763536
2008-07-01 23.461428 25.844286 20.932858 22.707144 19.710728
2008-08-01 22.842857 25.778572 21.844286 24.218571 21.022715
2008-09-01 24.628571 24.785715 14.37 16.237143 14.094501
2008-10-01 15.988571 16.628571 12.142858 15.37 13.341786
2008-11-01 15.132857 15.97 11.305715 13.238571 11.491624
2008-12-01 13.042857 14.8 12.078571 12.192857 10.583897
2009-01-01 12.268572 13.881429 11.171429 12.875714 11.176645
2009-02-01 12.728572 14.714286 12.358571 12.758572 11.074958
2009-03-01 12.588572 15.711429 11.761429 15.017143 13.035494
2009-04-01 14.87 18.171429 14.841429 17.975714 15.60365
2009-05-01 17.971428 19.414286 17.054285 19.401428 16.841228
2009-06-01 19.495714 20.914286 18.982857 20.347143 17.662148
2009-07-01 20.5 23.571428 19.202858 23.341429 20.261314
2009-08-01 23.601429 24.641428 22.774286 24.030001 20.859028
2009-09-01 23.998571 26.985714 23.444286 26.478571 22.984482
2009-10-01 26.478571 29.815714 25.814285 26.928572 23.375105
2009-11-01 27.114286 29.714285 26.51 28.558571 24.790003
2009-12-01 28.891428 30.564285 26.954287 30.104286 26.131752
2010-01-01 30.49 30.798571 27.178572 27.437143 23.816572
2010-02-01 27.481428 29.309999 27.264286 29.231428 25.374073
2010-03-01 29.392857 33.925713 29.35 33.57143 29.141371
2010-04-01 33.915714 38.922855 33.25 37.298573 32.376675
2010-05-01 37.691429 38.26857 28.464285 36.697144 31.854618
2010-06-01 37.098572 39.85857 34.599998 35.932858 31.191195
2010-07-01 36.328571 37.998573 34.228573 36.75 31.900509
2010-08-01 37.205715 37.754284 33.651428 34.728573 30.145821
2010-09-01 35.352856 42.104286 35.182858 40.535713 35.186657
2010-10-01 40.878571 45.57143 39.681427 42.997143 37.32328
2010-11-01 43.174286 45.900002 42.537144 44.450001 38.584427
2010-12-01 45.03857 46.665714 44.984287 46.080002 39.999332
2011-01-01 46.52 49.799999 46.405716 48.474285 42.077667
2011-02-01 48.757141 52.128571 48.245716 50.458572 43.80011
2011-03-01 50.781429 51.667141 46.60857 49.787144 43.217266
2011-04-01 50.158573 50.732857 45.737144 50.01857 43.418163
2011-05-01 49.962856 50.261429 47.060001 49.689999 43.132942
2011-06-01 49.83857 50.304287 44.357143 47.952858 41.625027
2011-07-01 47.992859 57.785713 47.742859 55.782856 48.421799
2011-08-01 56.825714 57.07143 50.431427 54.975716 47.721169
2011-09-01 55.117142 60.408573 52.354286 54.474285 47.285904
2011-10-01 54.33857 60.957142 50.605713 57.825714 50.195084
2011-11-01 56.772858 58.285713 51.902859 54.599998 47.395027
2011-12-01 54.648571 58.441429 53.954285 57.857143 50.222366
2012-01-01 58.485714 65.46286 58.42857 65.211426 56.606174
2012-02-01 65.487144 78.230003 64.854286 77.491432 67.265724
2012-03-01 78.309998 88.778572 73.745712 85.650002 74.347702
2012-04-01 85.975716 92 79.285713 83.425713 72.416931
2012-05-01 83.557144 85.251427 74.597145 82.53286 71.641876
2012-06-01 81.308571 84.285713 78.35714 83.428574 72.419403
2012-07-01 83.53286 88.552856 81.428574 87.251427 75.737808
2012-08-01 87.987144 97.267143 85.75 95.034286 82.493645
2012-09-01 95.108574 100.724289 93.714287 95.300003 83.079475
2012-10-01 95.879997 96.678574 83.957146 85.045715 74.140106
2012-11-01 85.459999 86.14286 72.25 83.611427 72.889748
2012-12-01 84.807144 84.941429 71.604286 76.024284 66.578217
2013-01-01 79.117142 79.285713 62.142857 65.07 56.985012
2013-02-01 65.587143 69.277145 62.522858 63.057144 55.22226
2013-03-01 62.57143 67.135712 59.857143 63.237144 55.702641
2013-04-01 63.128571 63.607143 55.014286 63.254284 55.717735
2013-05-01 63.494286 66.535713 59.842857 64.247147 56.592308
2013-06-01 64.389999 64.918571 55.552856 56.647144 50.228096
2013-07-01 57.527142 65.334282 57.317142 64.647141 57.321556
2013-08-01 65.10714 73.391426 64.751427 69.602859 61.715725
2013-09-01 70.442856 72.559998 63.888573 68.10714 60.788208
2013-10-01 68.349998 77.035713 68.325714 74.671425 66.647102
2013-11-01 74.860001 79.761429 73.197144 79.438568 70.901947
2013-12-01 79.714287 82.162857 76.971428 80.145714 71.950768
2014-01-01 79.382858 80.028572 70.507141 71.514282 64.201897
2014-02-01 71.80143 78.741432 71.328575 75.177139 67.490189
2014-03-01 74.774284 78.428574 74.687141 76.677139 69.248878
2014-04-01 76.822861 85.632858 73.047142 84.298569 76.131958
2014-05-01 84.571426 92.024284 82.904289 90.428574 81.668098
2014-06-01 90.565712 95.050003 88.928574 92.93 84.395966
2014-07-01 93.519997 99.440002 92.57 95.599998 86.820778
2014-08-01 94.900002 102.900002 93.279999 102.5 93.087128
2014-09-01 103.059998 103.739998 96.139999 100.75 91.95295
2014-10-01 100.589996 108.040001 95.18 108 98.569885
2014-11-01 108.220001 119.75 107.720001 118.93 108.54554
2014-12-01 118.809998 119.25 106.260002 110.379997 101.178932
2015-01-01 111.389999 120 104.629997 117.160004 107.393768
2015-02-01 118.050003 133.600006 116.080002 128.460007 117.751808
2015-03-01 129.25 130.279999 121.629997 124.43 114.507881
2015-04-01 124.82 134.539993 123.099998 125.150002 115.170479
2015-05-01 126.099998 132.970001 123.360001 130.279999 119.891411
2015-06-01 130.279999 131.389999 124.480003 125.43 115.910301
2015-07-01 126.900002 132.970001 119.220001 121.300003 112.09375
2015-08-01 121.5 122.57 92 112.919998 104.349785
2015-09-01 110.150002 116.889999 107.360001 110.300003 102.389992
2015-10-01 109.07 121.220001 107.309998 119.5 110.930237
2015-11-01 120.800003 123.82 111 118.300003 109.816284
2015-12-01 118.75 119.860001 104.82 105.260002 98.129669
2016-01-01 102.610001 105.849998 92.389999 97.339996 90.746178
2016-02-01 96.470001 98.889999 92.589996 96.690002 90.140213
2016-03-01 97.650002 110.419998 97.419998 108.989998 102.158356
2016-04-01 108.779999 112.389999 92.510002 93.739998 87.864235
2016-05-01 93.970001 100.730003 89.470001 99.860001 93.600647
2016-06-01 99.019997 101.889999 91.5 95.599998 90.153221
2016-07-01 95.489998 104.550003 94.370003 104.209999 98.272682
2016-08-01 104.410004 110.230003 104 106.099998 100.055
2016-09-01 106.139999 116.18 102.529999 113.050003 107.186554
2016-10-01 112.709999 118.690002 112.279999 113.540001 107.651123
2016-11-01 113.459999 113.769997 104.080002 110.519997 104.78775
2016-12-01 110.370003 118.019997 108.25 115.82 110.376678
2017-01-01 115.800003 122.440002 114.760002 121.349998 115.646774
2017-02-01 127.029999 137.479996 127.010002 136.990005 130.551743
2017-03-01 137.889999 144.5 137.050003 143.660004 137.501846
2017-04-01 143.710007 145.460007 140.059998 143.649994 137.492264
2017-05-01 145.100006 156.649994 144.270004 152.759995 146.211731
2017-06-01 153.169998 155.979996 142.199997 144.020004 138.415375
2017-07-01 144.880005 153.990005 142.410004 148.729996 142.942078
2017-08-01 149.100006 164.520004 148.410004 164 157.617828
2017-09-01 164.800003 164.940002 149.160004 154.119995 148.703979
2017-10-01 154.259995 169.649994 152.460007 169.039993 163.09967
2017-11-01 169.869995 176.240005 165.279999 171.850006 165.810959
2017-12-01 169.949997 177.199997 166.460007 169.229996 163.869995
2018-01-01 170.160004 180.100006 164.699997 167.429993 162.127014
2018-02-01 167.169998 180.619995 150.240005 178.119995 172.478439
2018-03-01 178.539993 183.5 164.940002 167.779999 163.128311
2018-04-01 166.639999 178.940002 160.630005 165.259995 160.678177
2018-05-01 166.410004 190.369995 165.270004 186.869995 181.689041
2018-06-01 187.990005 194.199997 180.729996 185.110001 180.671844
2018-07-01 183.820007 195.960007 183.419998 190.289993 185.727646
2018-08-01 199.130005 228.869995 197.309998 227.630005 222.172409
2018-09-01 228.410004 229.669998 215.300003 225.740005 221.100433
2018-10-01 227.949997 233.470001 206.089996 218.860001 214.361847
2018-11-01 219.050003 222.360001 170.259995 178.580002 174.909714
2018-12-01 184.460007 184.940002 146.589996 157.740005 155.037109
2019-01-01 154.889999 169 142 166.440002 163.587997
2019-02-01 166.960007 175.869995 165.929993 173.149994 170.183029
2019-03-01 174.279999 197.690002 169.5 189.949997 187.495865
2019-04-01 191.639999 208.479996 188.380005 200.669998 198.077362
2019-05-01 209.880005 215.309998 174.990005 175.070007 172.808105
2019-06-01 175.600006 201.570007 170.270004 197.919998 196.115219
2019-07-01 203.169998 221.369995 198.410004 213.039993 211.097366
2019-08-01 213.899994 218.029999 192.580002 208.740005 206.836563
2019-09-01 206.429993 226.419998 204.220001 223.970001 222.770889
2019-10-01 225.070007 249.75 215.130005 248.759995 247.428162
2019-11-01 249.539993 268 249.160004 267.25 265.819183
2019-12-01 267.269989 293.970001 256.290009 293.649994 292.954712
Volume
3138794400
1829945600
2174589200
2165601200
2451937600
2026301200
1436692600
1409021600
3629232600
5476447200
2122093400
2214742600
3427365200
1755941600
2699765600
2789747800
1867108600
1909566400
2163775600
1282339800
1382880800
1886061800
1342436200
1157459800
2128844200
1959356000
1329645800
1605709000
1494039400
2177004200
2029603800
1287921600
1322959400
1652858200
1132930400
1132609800
1511458200
1028575800
1007101200
1943835600
2702886200
1528333800
1304567600
1076891200
1336871200
1760047800
1243526200
1363468400
1981950600
1230507600
2906528800
2232543600
1326068800
2056808600
2424144800
2002841400
1918376600
4023591600
4359901000
3987153800
6427061200
5362236600
3668980000
4843879600
3214573600
2831798900
2523561600
2350201700
3086942600
4660861800
3364106900
3266041100
5469592800
4690174300
5798158100
5029820600
3902194800
4484155900
4369935500
4471911500
4430389600
 3596989200
3458721000
4222698200
6802445300
3430588700
3979661000
3364935000
4341267000
5819885400
6004643400
6090199500
5232805900
5819447900
6549947600
4313169700
8793472100
6216488600
5731818400
5696745600
4647053600
4868948700
4937440200
3271438800
6016890600
10356677800
5904865400
5053461700
4526435200
3466862700
3856149500
2955420300
2364285700
3168893000
2735534200
2041281200
2497329800
3239044200
2113696200
2848489700
3792248600
2694020000
3038543200
3091782400
4520663700
4162813200
3917426100
2397280200
2962479800
3058644400
2377021500
1743308700
2710383900
2323987400
2826614700
2313457300
1728015100
2315962600
2663486700
4035649800
2994362000
3285356900
2240925400
1576633100
1714963600
2842138600
3896084500
3899747600
2776586400
1963956400
2227412600
2069051600
2299751300
3035707500
3232462800
3033188200
3280855900
2336008500
2294219200
2740872400
2361882600
1754634000
1634528700
2014584600
2157735300
1959433000
1306288900
1764349300
2191488600
1470091700
1250424700
1608765200
1433917100
1206934800
1035086000
937077000
1526420000
1360280200
820408200
1073594600
1305263400
1136535200
1138642100
996135500
954152100
878606700
1058280600
1786858800
1206547300
1112512100
750640600
921915200
1271848000
810862600
746049600
872383700
900671500
779497700
685779600
630128500
968015600
686914300
721555000
608771700
563122000
574968600
561628400
373304100
653981800
684178100
422011900
661069000
680374100
504291300
600663400
531183800
659679400
927894300
713727700
666154300
620976300
527624500
393691400
700318900
678972000
789748500
961326400
898922500
828087400
472540600
650981400
506117700
739456600
515187300
473957000
681074600
542567100
608302700
448331500
597198700
Date Open High Low Close Adj Close
2000-01-01 58.6875 59.3125 47.4375 48.9375 31.398542
2000-02-01 49.25 55 44.0625 44.6875 28.671719
2000-03-01 44.8125 57.5 44.46875 53.125 34.085281
2000-04-01 47.21875 48.25 32.5 34.875 22.37598
2000-05-01 36.4375 37 30.1875 31.28125 20.070211
2000-06-01 32.1875 41.09375 31.90625 40 25.664196
2000-07-01 39.84375 41.4375 33.625 34.90625 22.39603
2000-08-01 34.96875 37.4375 34.0625 34.90625 22.39603
2000-09-01 35 36.03125 29.3125 30.15625 19.348406
2000-10-01 30.25 35.0625 24.21875 34.4375 22.095272
2000-11-01 34.25 36.1875 28.5 28.6875 18.406046
2000-12-01 29.03125 30.3125 20.15625 21.6875 13.914813
2001-01-01 22.0625 32.375 21.4375 30.53125 19.589005
2001-02-01 30.40625 32.53125 26.9375 29.5 18.927351
2001-03-01 29.28125 30.5625 24.875 27.34375 17.543888
2001-04-01 27.40625 35.549999 25.53125 33.875 21.734371
2001-05-01 33.830002 36.075001 33.625 34.59 22.193119
2001-06-01 34.799999 38.075001 33.005001 36.5 23.418587
2001-07-01 36.025002 36.575001 32.099998 33.095001 21.233923
2001-08-01 33.400002 33.77 28.15 28.525 18.301785
2001-09-01 28.594999 29.540001 23.75 25.584999 16.415462
2001-10-01 25.469999 31.815001 25.205 29.075001 18.654663
2001-11-01 30.040001 34.169998 29.799999 32.105 20.598732
2001-12-01 31.915001 34.945 31.9 33.125 21.253164
2002-01-01 33.325001 35.310001 30.665001 31.855 20.438335
2002-02-01 32.075001 32.25 28.575001 29.17 18.715624
2002-03-01 29.525 32.5 29.155001 30.155001 19.347605
2002-04-01 29.915001 30.200001 25.719999 26.129999 16.765141
2002-05-01 26.08 28.219999 24.174999 25.455 16.332054
2002-06-01 25.495001 28.219999 24.584999 27.35 17.547897
2002-07-01 27.059999 27.465 20.705 23.99 15.392109
2002-08-01 23.790001 26.725 21.9 24.540001 15.744993
2002-09-01 24.26 25.549999 21.555 21.870001 14.031905
2002-10-01 22.16 27.035 21.594999 26.735001 17.153318
2002-11-01 26.215 29.32 25.950001 28.84 18.503889
2002-12-01 29.325001 29.48 25.629999 25.85 16.585497
2003-01-01 26.15 28.66 23.514999 23.73 15.225286
2003-02-01 23.965 24.99 23 23.700001 15.206044
2003-03-01 24.02 26.799999 22.549999 24.209999 15.583211
2003-04-01 24.459999 26.43 23.950001 25.57 16.458593
2003-05-01 25.540001 26.5 23.889999 24.610001 15.840671
2003-06-01 24.98 26.51 23.6 25.639999 16.503654
2003-07-01 25.59 27.809999 25.389999 26.41 16.999281
2003-08-01 26.33 26.950001 25.43 26.52 17.070078
2003-09-01 26.700001 30 26.469999 27.799999 17.893976
2003-10-01 28.030001 29.459999 25.91 26.139999 16.825483
2003-11-01 26.35 26.75 24.84 25.709999 16.64155
2003-12-01 25.9 27.549999 25.5 27.370001 17.716034
2004-01-01 27.58 28.83 27.26 27.65 17.89727
2004-02-01 27.610001 27.799999 26.35 26.530001 17.172316
2004-03-01 26.629999 26.719999 24.01 24.93 16.136671
2004-04-01 24.950001 27.719999 24.85 26.129999 16.913404
2004-05-01 26.190001 26.6 25.42 26.23 16.978132
2004-06-01 26.129999 28.799999 25.860001 28.559999 18.486296
2004-07-01 28.700001 29.889999 27.25 28.49 18.440989
2004-08-01 28.27 28.549999 26.85 27.299999 17.670721
2004-09-01 27.23 27.790001 26.74 27.65 17.950071
2004-10-01 27.82 28.889999 27.549999 27.969999 18.157806
2004-11-01 28.16 30.200001 26.1 26.809999 17.404749
2004-12-01 26.950001 27.440001 26.68 26.719999 19.333174
2005-01-01 26.799999 27.1 25.639999 26.280001 19.014816
2005-02-01 26.25 26.5 25.129999 25.16 18.204445
2005-03-01 25.190001 25.790001 23.82 24.17 17.542091
2005-04-01 24.24 25.450001 23.940001 25.299999 18.362215
2005-05-01 25.23 26.09 24.639999 25.799999 18.725117
2005-06-01 25.73 26 24.82 24.84 18.085545
2005-07-01 24.85 26.48 24.5 25.610001 18.64617
2005-08-01 25.809999 27.940001 25.76 27.379999 19.93487
2005-09-01 27.379999 27.389999 25.120001 25.73 18.789103
2005-10-01 25.709999 25.799999 24.25 25.700001 18.767199
2005-11-01 25.610001 28.25 25.610001 27.68 20.213078
2005-12-01 27.73 28.1 26.1 26.15 19.151787
2006-01-01 26.25 28.379999 26.1 28.15 20.61655
2006-02-01 27.959999 28.07 26.34 26.870001 19.679102
2006-03-01 26.98 28.219999 26.620001 27.209999 19.995647
2006-04-01 27.67 27.940001 24 24.15 17.746958
2006-05-01 24.32 25 22.450001 22.65 16.644669
2006-06-01 22.74 23.65 21.459999 23.299999 17.189098
2006-07-01 23.530001 24.6 22.23 24.059999 17.749765
2006-08-01 24.02 26.25 23.85 25.700001 18.959646
2006-09-01 25.889999 27.52 25.389999 27.35 20.251202
2006-10-01 27.32 28.85 27.15 28.709999 21.258194
2006-11-01 28.780001 30 28.58 29.360001 21.739487
2006-12-01 29.23 30.26 28.799999 29.860001 22.185307
2007-01-01 29.91 31.48 29.4 30.860001 22.928278
2007-02-01 30.84 30.940001 27.790001 28.17 20.929667
2007-03-01 27.82 28.549999 26.6 27.870001 20.778574
2007-04-01 27.889999 30.74 27.559999 29.940001 22.321875
2007-05-01 29.940001 31.16 29.9 30.690001 22.881041
2007-06-01 30.790001 30.9 29.040001 29.469999 22.042641
2007-07-01 29.67 31.84 28.950001 28.99 21.683609
2007-08-01 28.950001 30.1 27.51 28.73 21.489138
2007-09-01 28.5 29.85 28.27 29.459999 22.112391
2007-10-01 29.459999 37 29.290001 36.810001 27.629236
2007-11-01 36.529999 37.5 32.68 33.599998 25.219837
2007-12-01 33.5 36.720001 32.630001 35.599998 26.809368
2008-01-01 35.790001 35.959999 31.040001 32.599998 24.550142
2008-02-01 31.059999 33.25 27.02 27.200001 20.483564
2008-03-01 27.24 29.59 26.870001 28.379999 21.455233
2008-04-01 28.83 32.099998 27.93 28.52 21.561066
2008-05-01 28.5 30.530001 27.950001 28.32 21.409861
2008-06-01 28.24 29.57 27.110001 27.51 20.874075
2008-07-01 27.27 27.91 24.870001 25.719999 19.515852
2008-08-01 25.92 28.5 25.07 27.290001 20.70714
2008-09-01 27.67 27.76 23.5 26.690001 20.332642
2008-10-01 26.379999 27.469999 20.65 22.33 17.011156
2008-11-01 22.48 23.66 17.5 20.219999 15.403749
2008-12-01 19.879999 21.25 18.469999 19.440001 14.909866
2009-01-01 19.530001 21 16.75 17.1 13.115162
2009-02-01 17.030001 19.93 16.1 16.15 12.386537
2009-03-01 15.96 18.879999 14.87 18.370001 14.185816
2009-04-01 18.23 21.200001 18.18 20.26 15.64532
2009-05-01 20.190001 20.940001 19.01 20.889999 16.131823
2009-06-01 21 24.34 20.860001 23.77 18.472412
2009-07-01 24.049999 25.719999 22 23.52 18.278131
2009-08-01 23.82 25.49 23.030001 24.65 19.156288
2009-09-01 24.35 26.25 23.76 25.719999 20.100206
2009-10-01 25.41 29.35 24.43 27.73 21.671022
2009-11-01 27.700001 30.139999 27.41 29.41 22.98395
2009-12-01 29.52 31.5 29.25 30.48 23.92544
2010-01-01 30.620001 31.24 27.66 28.18 22.120043
2010-02-01 28.389999 29.030001 27.57 28.67 22.504671
2010-03-01 28.77 30.57 28.24 29.290001 23.09885
2010-04-01 29.35 31.58 28.620001 30.540001 24.084637
2010-05-01 30.67 31.059999 24.559999 25.799999 20.34655
2010-06-01 25.530001 26.93 22.950001 23.01 18.228165
2010-07-01 23.09 26.41 22.73 25.809999 20.446281
2010-08-01 25.99 26.379999 23.32 23.469999 18.592569
2010-09-01 23.67 25.530001 23.540001 24.49 19.504093
2010-10-01 24.77 27.200001 23.780001 26.67 21.240265
2010-11-01 26.879999 28.870001 24.93 25.26 20.117329
2010-12-01 25.57 28.4 25.559999 27.91 22.364389
2011-01-01 28.049999 29.459999 27.42 27.73 22.220154
2011-02-01 27.799999 28.34 26.43 26.58 21.298653
2011-03-01 26.6 26.780001 24.68 25.389999 20.465359
2011-04-01 25.530001 26.870001 24.719999 25.92 20.892557
2011-05-01 25.940001 26.25 24.030001 25.01 20.159058
2011-06-01 24.99 26 23.65 26 21.09441
2011-07-01 25.93 28.15 25.84 27.4 22.230259
2011-08-01 27.51 27.690001 23.790001 26.6 21.581202
2011-09-01 26.459999 27.5 24.6 24.889999 20.321293
2011-10-01 24.719999 27.5 24.26 26.629999 21.741907
2011-11-01 26.190001 27.200001 24.299999 25.58 20.88464
2011-12-01 25.559999 26.190001 25.16 25.959999 21.354488
2012-01-01 26.549999 29.950001 26.389999 29.530001 24.291142
2012-02-01 29.790001 32 29.709999 31.74 26.109074
2012-03-01 31.93 32.950001 31.49 32.259998 26.711521
2012-04-01 32.220001 32.889999 30.23 32.02 26.512798
2012-05-01 32.049999 32.34 28.639999 29.190001 24.169538
2012-06-01 28.76 31.139999 28.32 30.59 25.494946
2012-07-01 30.620001 31.049999 28.540001 29.469999 24.561493
2012-08-01 29.59 30.959999 28.969999 30.82 25.686636
2012-09-01 30.450001 31.610001 29.74 29.76 24.967503
2012-10-01 29.809999 30.25 27.76 28.540001 23.943966
2012-11-01 28.84 30.200001 26.34 26.620001 22.333174
2012-12-01 26.780001 27.73 26.26 26.709999 22.592806
2013-01-01 27.25 28.23 26.280001 27.450001 23.218744
2013-02-01 27.67 28.200001 27.1 27.799999 23.514791
2013-03-01 27.719999 28.66 27.52 28.610001 24.400293
2013-04-01 28.639999 33.110001 28.110001 33.099998 28.22963
2013-05-01 32.93 35.279999 32.32 34.900002 29.764772
2013-06-01 34.919998 35.779999 32.57 34.540001 29.664309
2013-07-01 34.75 36.43 31.02 31.84 27.345446
2013-08-01 32.060001 35.200001 30.84 33.400002 28.685232
2013-09-01 31.75 33.75 30.950001 33.279999 28.783575
2013-10-01 33.349998 36.290001 32.799999 35.41 30.625797
2013-11-01 35.669998 38.290001 35.389999 38.130001 32.978317
2013-12-01 38.09 38.98 35.529999 37.41 32.600952
2014-01-01 37.349998 37.889999 34.630001 37.84 32.975685
2014-02-01 37.740002 38.459999 35.689999 38.310001 33.385273
2014-03-01 37.919998 41.5 37.490002 40.990002 35.988625
2014-04-01 41.150002 41.66 38.900002 40.400002 35.470604
2014-05-01 40.240002 40.970001 38.509998 40.939999 35.944717
2014-06-01 40.950001 42.290001 39.860001 41.700001 36.870274
2014-07-01 41.860001 45.709999 41.049999 43.16 38.161182
2014-08-01 43.209999 45.470001 42.209999 45.43 40.168255
2014-09-01 45.43 47.57 44.529999 46.360001 41.246563
2014-10-01 46.27 46.970001 42.099998 46.950001 41.771484
2014-11-01 46.889999 50.049999 46.73 47.810001 42.536636
2014-12-01 47.880001 49.060001 44.900002 46.450001 41.587284
2015-01-01 46.66 47.91 40.349998 40.400002 36.17065
2015-02-01 40.59 44.299999 40.23 43.849998 39.259472
2015-03-01 43.669998 44.189999 40.540001 40.66 36.662495
2015-04-01 40.599998 49.540001 40.119999 48.639999 43.857941
2015-05-01 48.580002 48.91 46.02 46.860001 42.252941
2015-06-01 47.060001 47.77 43.939999 44.150002 40.0681
2015-07-01 44.459999 47.400002 43.32 46.700001 42.382339
2015-08-01 46.98 48.41 39.720001 43.52 39.496338
2015-09-01 42.169998 45 41.66 44.259998 40.432808
2015-10-01 44.75 54.369999 43.75 52.639999 48.088177
2015-11-01 52.849998 54.98 52.529999 54.349998 49.650314
2015-12-01 54.41 56.849998 53.68 55.48 51.024227
2016-01-01 54.32 55.389999 49.099998 55.09 50.665543
2016-02-01 54.880001 55.09 48.189999 50.880001 46.793667
2016-03-01 50.970001 55.639999 50.580002 55.23 51.158993
2016-04-01 55.049999 56.77 49.349998 49.869999 46.19408
2016-05-01 50 53 49.459999 53 49.09338
2016-06-01 52.439999 52.950001 48.040001 51.169998 47.729782
2016-07-01 51.130001 57.290001 50.389999 56.68 52.869335
2016-08-01 56.599998 58.700001 56.139999 57.459999 53.596901
2016-09-01 57.009998 58.189999 55.610001 57.599998 54.062355
2016-10-01 57.41 61.369999 56.32 59.919998 56.239861
2016-11-01 59.970001 61.41 57.279999 60.259998 56.558979
2016-12-01 60.110001 64.099998 58.799999 62.139999 58.717522
2017-01-01 62.790001 65.910004 61.950001 64.650002 61.089279
2017-02-01 64.360001 65.239998 62.75 63.98 60.456188
2017-03-01 64.129997 66.190002 63.619999 65.860001 62.609928
2017-04-01 65.809998 69.139999 64.849998 68.459999 65.081627
2017-05-01 68.68 70.739998 67.139999 69.839996 66.393517
2017-06-01 70.239998 72.889999 68.089996 68.93 65.90403
2017-07-01 69.330002 74.419998 68.019997 72.699997 69.50853
2017-08-01 73.099998 74.959999 71.279999 74.769997 71.487656
2017-09-01 74.709999 75.970001 72.919998 74.489998 71.599403
2017-10-01 74.709999 86.199997 73.709999 83.18 79.952187
2017-11-01 83.68 85.059998 82.239998 84.169998 80.903763
2017-12-01 83.599998 87.5 80.699997 85.540001 82.633545
2018-01-01 86.129997 95.449997 85.5 95.010002 91.781754
2018-02-01 94.790001 96.07 83.830002 93.769997 90.583893
2018-03-01 93.989998 97.239998 87.080002 91.269997 88.583
2018-04-01 90.470001 97.900002 87.510002 93.519997 90.766754
2018-05-01 93.209999 99.989998 92.449997 98.839996 95.930138
2018-06-01 99.279999 102.690002 97.260002 98.610001 96.12175
2018-07-01 98.099998 111.150002 98 106.080002 103.403252
2018-08-01 106.029999 112.779999 104.839996 112.330002 109.495544
2018-09-01 110.849998 115.290001 107.230003 114.370003 111.913086
2018-10-01 114.75 116.18 100.110001 106.809998 104.515488
2018-11-01 107.050003 112.239998 99.349998 110.889999 108.507858
2018-12-01 113 113.419998 93.959999 101.57 99.817421
2019-01-01 99.550003 107.900002 97.199997 104.43 102.628075
2019-02-01 103.779999 113.239998 102.349998 112.029999 110.096939
2019-03-01 112.889999 120.82 108.800003 117.940002 116.399963
2019-04-01 118.949997 131.369995 118.099998 130.600006 128.894653
2019-05-01 130.529999 130.649994 123.040001 123.68 122.06501
2019-06-01 123.849998 138.399994 119.010002 133.960007 132.70018
2019-07-01 136.630005 141.679993 134.669998 136.270004 134.988449
2019-08-01 137 140.940002 130.779999 137.860001 136.563492
2019-09-01 136.610001 142.369995 134.509995 139.029999 138.181091
2019-10-01 139.660004 145.669998 133.220001 143.369995 142.494583
2019-11-01 144.259995 152.5 142.970001 151.380005 150.455688
2019-12-01 151.809998 159.550003 146.649994 157.699997 157.270432
Volume
1274875200
1334487600
2028187600
2258146600
1344430800
1467050200
1234185800
1219399800
1425533800
2469415600
1983462600
2056668200
2005531200
1536895600
1895349800
2075807000
1777305800
1449177800
1455201000
1153896400
1510824400
1750891000
1330968600
977089000
1360115800
1131159200
1073244200
1417479400
1420266200
1834073000
2432188000
1715757200
1695705800
2475370600
1555997200
1268370200
1718662200
1346970800
1371902600
1249617700
1311003700
1569995800
1292011000
966506900
1253309100
1400032500
1442336700
1476461300
1232189000
1032065600
1703041000
1558947800
1141456900
1534889700
1550446900
1094195300
1141012300
1300591200
1739407300
1803777700
1521414300
1361126000
1541411300
1520253700
1270563700
1303029500
1321407700
1441979300
1348861500
1439659900
1444948300
1271695500
1388622700
1047699000
1437940900
1446126900
2309193400
1971637200
1332298100
1134188400
1097482600
1290967400
1239142000
1137160900
1324518200
1290850900
1269506500
958964900
1327154700
1181412800
1295548000
1228579500
1117419500
1772076700
1830846800
1064817100
1950301600
2324580800
1452390200
1444720000
1405170200
1560439100
1637501300
1206949700
1927538700
3044579400
1794911800
1546943400
1564043400
1456213400
1625752800
1562400700
1101122400
1411144700
1517459800
993250400
1038979700
1523430100
1018256700
920605500
1359650900
1074643300
1110237200
1319029500
1720130200
1671811600
1408590600
1279372100
1273139500
1281432800
1361176300
1033710000
1361258700
1114368500
1310885200
1313844800
1364062800
1297757600
1259328200
1719339500
1279920200
1218142500
1046207400
1007166600
1354858100
984332300
942366500
940739700
1014372600
973131400
846604100
671748400
893107700
1105402300
1310516100
947310900
1145054400
780587000
844946000
1465757200
1071860000
945155500
1111130600
1051265000
1242961500
965331500
800431600
826617700
930226200
705304500
778425700
746112500
574362900
555767300
731616500
513919700
860827300
853260900
523005900
626771200
918966800
656509700
824335300
874535300
633072800
664853400
725458100
776480300
673079900
856716800
662626600
792820900
927914700
814770900
641110900
699025700
530704800
823627000
647587800
467078900
526427800
614841800
613056800
513579700
493453500
440744000
489169700
433191200
517218500
629716800
469851200
444070500
375983900
449950000
421926000
466203300
574258400
725663300
750754800
668130700
509417900
602585200
569352300
456628100
480255500
927548000
720228600
944314600
714212800
469095900
589095800
433157700
547218800
508316500
484547500
584474300
472544800
549523400
392371800
450303300
Date Open High Low Close Adj Close
2000-01-01 68.375 69 53.5 54.75 37.855423
2000-02-01 55 60.125 43.4375 48.75 33.70686
2000-03-01 49.875 60.75 45.625 56.5 39.065399
2000-04-01 56.625 64.9375 51.75 55.375 38.335705
2000-05-01 56.375 60 49.5 57.625 39.893372
2000-06-01 57.125 60.0625 51.625 57.625 39.893372
2000-07-01 57.25 62.9375 54.25 55.25 38.290955
2000-08-01 54 57.625 47.125 47.625 33.006435
2000-09-01 47.5625 54.75 46.875 48.125 33.352985
2000-10-01 48.1875 48.625 41.4375 45.375 31.482071
2000-11-01 46.5 52.1875 42.5625 52.1875 36.208721
2000-12-01 52.625 55.9375 46.9375 53.125 36.859169
2001-01-01 53.125 58.75 50.4375 56.799999 39.458282
2001-02-01 56.799999 56.799999 48.049999 50.09 34.796925
2001-03-01 49.25 51.900002 45.200001 50.5 35.081757
2001-04-01 50 53.299999 47.41 51.740002 35.995777
2001-05-01 51.720001 54.75 51 51.75 36.002743
2001-06-01 51.540001 52.450001 48 48.799999 33.950413
2001-07-01 48.950001 56.5 46.709999 55.900002 38.945721
2001-08-01 55.400002 56.77 47.240002 48.049999 33.476597
2001-09-01 48.23 49.950001 42 49.5 34.486832
2001-10-01 49.5 54.75 48.139999 51.400002 35.865906
2001-11-01 51.200001 56.240002 50.860001 55.150002 38.482594
2001-12-01 55.060001 58.740002 53.029999 57.549999 40.157261
2002-01-01 57.650002 59.98 55.310001 59.98 41.905449
2002-02-01 59.700001 62.880001 58.099998 62.009998 43.323746
2002-03-01 62.200001 63.939999 60.299999 61.299999 42.827679
2002-04-01 60.349998 61.849998 55.459999 55.860001 39.07317
2002-05-01 55.599998 59.299999 53.610001 54.099998 37.842079
2002-06-01 54.18 58.880001 52 55.009998 38.478607
2002-07-01 55.299999 56.700001 43.720001 49.18 34.444756
2002-08-01 49 54.790001 45.189999 53.48 37.456383
2002-09-01 52.849998 57 48.099998 49.240002 34.486763
2002-10-01 49.240002 58.02 48.549999 53.549999 37.557312
2002-11-01 53.59 56.200001 52.57 53.900002 37.802799
2002-12-01 55.959999 56.740002 48.950001 50.509998 35.42522
2003-01-01 50.650002 52.18 46.919998 47.799999 33.573975
2003-02-01 47.77 49.790001 46.25 48.060001 33.756599
2003-03-01 48.599998 54.860001 46.5 52.029999 36.545067
2003-04-01 52.099998 57.509998 51.52 56.32 39.626549
2003-05-01 56.32 56.950001 51.630001 52.610001 37.016212
2003-06-01 52.959999 55.59 52.119999 53.669998 37.762035
2003-07-01 53.5 57.700001 53 55.91 39.402493
2003-08-01 55.720001 59.48 54.779999 59.169998 41.69997
2003-09-01 58.959999 60.200001 55.799999 55.849998 39.360195
2003-10-01 56.02 59.639999 56.009998 58.950001 41.54493
2003-11-01 58.77 59.93 54.360001 55.639999 39.274155
2003-12-01 55.639999 55.66 50.5 53.049999 37.445957
2004-01-01 53.349998 54.950001 51.580002 53.849998 38.077335
2004-02-01 54.200001 60.150002 54.150002 59.560001 42.11488
2004-03-01 59.669998 61.310001 57.27 59.689999 42.206821
2004-04-01 58.75 60.139999 56.150002 57 40.395302
2004-05-01 57 57.52 53.450001 55.73 39.495274
2004-06-01 55.450001 57.830002 51.93 52.5 37.294018
2004-07-01 53.099998 54.189999 51.5 53.009998 37.6563
2004-08-01 53.02 54.970001 51.080002 52.669998 37.414768
2004-09-01 52.459999 53.959999 51.099998 53.200001 37.880852
2004-10-01 53.5 54.380001 51.91 53.919998 38.393524
2004-11-01 53.919998 57.889999 52.060001 52.060001 37.069103
2004-12-01 52.5 53.650002 52 52.82 37.610271
2005-01-01 53.75 54.599998 52.220001 52.400002 37.402084
2005-02-01 52.400002 53.740002 51.099998 51.610001 36.838188
2005-03-01 52.009998 53.490002 50.060001 50.110001 35.767529
2005-04-01 50.25 50.5 46.200001 47.139999 33.746788
2005-05-01 47.48 49.459999 46.599998 47.23 33.811237
2005-06-01 47.25 50.299999 47.209999 48.200001 34.616116
2005-07-01 48.25 50.689999 48.150002 49.349998 35.442017
2005-08-01 49.619999 49.869999 44.700001 44.959999 32.289219
2005-09-01 44.950001 46.48 42.310001 43.82 31.570049
2005-10-01 44.150002 47.549999 43.299999 47.310001 34.084404
2005-11-01 47.119999 50.869999 46.610001 48.560001 34.98497
2005-12-01 48.59 49.740002 46.75 46.799999 33.716976
2006-01-01 46.360001 46.950001 44.540001 46.110001 33.3209
2006-02-01 46.049999 47.02 44.52 45.360001 32.778931
2006-03-01 45.360001 48.869999 44.860001 47.240002 34.137489
2006-04-01 47.27 47.310001 44.990002 45.029999 32.660583
2006-05-01 45.919998 50 45.540001 48.450001 35.141132
2006-06-01 48.25 49.189999 46.549999 48.169998 35.060207
2006-07-01 47.75 48.049999 42.310001 44.5 32.389034
2006-08-01 44.349998 45.450001 43.48 44.720001 32.549156
2006-09-01 45 49.950001 44.02 49.32 36.032707
2006-10-01 48.619999 52.150002 47.639999 49.279999 36.003487
2006-11-01 49.380001 49.700001 45.970001 46.099998 33.680202
2006-12-01 46 46.889999 44.799999 46.18 33.738655
2007-01-01 47.09 48.779999 46.509998 47.689999 34.970165
2007-02-01 47.509998 50.419998 47.439999 48.310001 35.424786
2007-03-01 47.779999 48.32 45.060001 46.950001 34.427517
2007-04-01 47.060001 49.950001 46.830002 47.919998 35.307011
2007-05-01 47.919998 48.880001 46.32 47.599998 35.071224
2007-06-01 47.900002 51.439999 47.689999 48.110001 35.61153
2007-07-01 48.200001 49.259998 45.73 45.950001 34.012661
2007-08-01 46.049999 48.419998 42.919998 43.630001 32.295383
2007-09-01 43.509998 45.049999 42.09 43.650002 32.473225
2007-10-01 43.830002 47.700001 43.27 45.209999 33.633774
2007-11-01 44.700001 48.23 42.5 47.900002 35.634995
2007-12-01 47.709999 50.049999 46.869999 47.529999 35.359722
2008-01-01 47.41 51.299999 43.110001 50.740002 37.917934
2008-02-01 50.900002 51.57 47.84 49.59 37.05854
2008-03-01 49.43 54.150002 48.639999 52.68 39.367687
2008-04-01 53.189999 59.040001 52.810001 57.98 43.534145
2008-05-01 58.200001 59.09 55.049999 57.740002 43.353931
2008-06-01 57.41 59.950001 55.849998 56.200001 42.375278
2008-07-01 56 59.560001 55.34 58.619999 44.19997
2008-08-01 58.75 61 56.810001 59.07 44.539299
2008-09-01 59.900002 63.849998 57.740002 59.889999 45.339317
2008-10-01 59.509998 60.299999 47.400002 55.810001 42.250572
2008-11-01 56.759998 57.25 50.200001 55.880001 42.303574
2008-12-01 55.369999 59.23 52.220001 56.060001 42.439831
2009-01-01 55.98 57.509998 46.919998 47.119999 35.825867
2009-02-01 46.57 50.669998 46.25 49.240002 37.437733
2009-03-01 48.810001 53 47 52.099998 39.612209
2009-04-01 51.380001 54.57 47.639999 50.400002 38.535446
2009-05-01 50.5 51.380001 48.119999 49.740002 38.030823
2009-06-01 50.18 51.75 48.02 48.439999 37.236191
2009-07-01 48.549999 50.43 47.349998 49.880001 38.343143
2009-08-01 50.220001 52.560001 48.75 50.869999 39.104141
2009-09-01 50.810001 52.099998 48.73 49.09 37.942474
2009-10-01 49.07 52 48.73 49.68 38.398502
2009-11-01 49.810001 55.09 49.52 54.549999 42.162613
2009-12-01 54.849998 55.080002 52.310001 53.450001 41.312393
2010-01-01 53.740002 55.200001 52.509998 53.43 41.504814
2010-02-01 53.619999 54.5 52.66 54.07 42.001961
2010-03-01 54.040001 56.27 53.150002 55.599998 43.190491
2010-04-01 55.75 55.900002 53.52 53.639999 41.902409
2010-05-01 53.880001 54.950001 50 50.560001 39.496372
2010-06-01 50.799999 52.080002 48.009998 48.07 37.769035
2010-07-01 48.099998 51.810001 47.77 51.189999 40.22044
2010-08-01 51.549999 52.48 50 50.139999 39.395447
2010-09-01 50.490002 54.389999 50.459999 53.52 42.29615
2010-10-01 53.599998 54.82 52.93 54.169998 42.809834
2010-11-01 54.049999 55.720001 53.43 54.09 42.746613
2010-12-01 54.419998 55.34 53.139999 53.93 42.620167
2011-01-01 54.23 57.900002 53.540001 56.07 44.556042
2011-02-01 56.369999 56.73 51.52 51.98 41.305927
2011-03-01 52.16 53.880001 50.970001 52.049999 41.361538
2011-04-01 52.25 55.16 51.919998 54.98 43.996094
2011-05-01 55.080002 56.470001 54.189999 55.220001 44.188156
2011-06-01 54.98 55.169998 51.790001 53.139999 42.805054
2011-07-01 53.189999 54.810001 52.669998 52.709999 42.458683
2011-08-01 52.790001 53.490002 48.310001 53.189999 42.845329
2011-09-01 53.200001 53.549999 49.939999 51.900002 42.108654
2011-10-01 51.880001 57.959999 51.630001 56.720001 46.019321
2011-11-01 55.82 59.400002 55.68 58.900002 47.788044
2011-12-01 58.639999 60 57.419998 59.759998 48.48579
2012-01-01 59.970001 62 58.369999 61.360001 50.095016
2012-02-01 61.790001 62.630001 58.209999 59.080002 48.233601
2012-03-01 59.360001 61.5 58.639999 61.200001 49.964386
2012-04-01 61.080002 62.490002 57.18 58.91 48.416317
2012-05-01 58.950001 66.660004 58.27 65.82 54.095436
2012-06-01 65.43 69.720001 65.129997 69.720001 57.689072
2012-07-01 69.599998 75.239998 69.150002 74.43 61.586288
2012-08-01 74.699997 74.959999 71.349998 72.599998 60.072067
2012-09-01 72.769997 75.190002 72.57 73.800003 61.394863
2012-10-01 73.800003 77.599998 73.629997 75.019997 62.409771
2012-11-01 75.129997 75.160004 67.650002 72.019997 59.914051
2012-12-01 72.110001 72.699997 67.370003 68.230003 56.761124
2013-01-01 68.93 70.440002 67.720001 69.949997 58.514523
2013-02-01 70.110001 71.959999 68.129997 70.779999 59.208817
2013-03-01 70.779999 75.110001 70.779999 74.830002 62.596741
2013-04-01 75 79.5 74.900002 77.720001 65.433693
2013-05-01 77.849998 79.959999 74.82 74.839996 63.008984
2013-06-01 75.059998 76.870003 72.900002 74.489998 63.090469
2013-07-01 74.989998 78.690002 74.089996 77.940002 66.01252
2013-08-01 78.419998 79 72.230003 72.980003 61.811565
2013-09-01 73.480003 76.730003 72.190002 73.959999 63.02198
2013-10-01 73.870003 77.629997 71.510002 76.75 65.399345
2013-11-01 76.970001 81.349998 76.589996 81.010002 69.029327
2013-12-01 80.889999 81.370003 76.809998 78.690002 67.052475
2014-01-01 78.720001 79.470001 73.639999 74.68 64.005928
2014-02-01 74.190002 75.989998 72.269997 74.699997 64.023079
2014-03-01 74.489998 77.529999 73.830002 76.43 65.505806
2014-04-01 76.760002 79.989998 76.290001 79.709999 68.757721
2014-05-01 79.730003 79.760002 75.239998 76.769997 66.22168
2014-06-01 76.580002 77.760002 74.669998 75.07 65.156197
2014-07-01 75.269997 77.57 73.540001 73.580002 63.862957
2014-08-01 73.32 76.199997 72.769997 75.5 65.529396
2014-09-01 75.419998 77.730003 75.410004 76.470001 66.808556
2014-10-01 76.510002 79.370003 72.610001 76.269997 66.633827
2014-11-01 76.349998 88.089996 75.589996 87.540001 76.479935
2014-12-01 86.720001 87.440002 82.650002 85.879997 75.029678
2015-01-01 86.269997 90.970001 84.900002 84.980003 74.658157
2015-02-01 84.790001 88 82.550003 83.93 73.735695
2015-03-01 83.93 84 80.540001 82.25 72.259735
2015-04-01 82.279999 82.279999 77.550003 78.050003 68.98175
2015-05-01 78.199997 79.940002 74.150002 74.269997 65.640892
2015-06-01 74.690002 75.199997 70.779999 70.93 63.084606
2015-07-01 71.599998 74.139999 70.360001 71.980003 64.018486
2015-08-01 71.839996 73.690002 61.5 64.730003 57.570385
2015-09-01 63.799999 67.010002 62.919998 64.839996 58.061989
2015-10-01 64.760002 67.949997 57.16 57.240002 51.256454
2015-11-01 57.290001 61.470001 56.299999 58.84 52.689198
2015-12-01 59.130001 61.869999 58.32 61.299999 54.892044
2016-01-01 60.5 66.529999 60.200001 66.360001 59.920837
2016-02-01 65.910004 68.199997 62.349998 66.339996 59.902771
2016-03-01 66.650002 69.190002 64.879997 68.489998 61.844154
2016-04-01 68.019997 70.080002 66.360001 66.870003 60.828354
2016-05-01 66.620003 71.379997 62.720001 70.779999 64.385086
2016-06-01 70.5 73.190002 70.150002 73.019997 66.909019
2016-07-01 73.129997 74.349998 72.419998 72.970001 66.863213
2016-08-01 72.809998 75.190002 70.889999 71.440002 65.461258
2016-09-01 71.57 73.190002 70.300003 72.120003 66.536728
2016-10-01 71.830002 72.57 67.07 70.019997 64.599304
2016-11-01 69.980003 72.089996 68.120003 70.43 64.977562
2016-12-01 70.25 72.480003 68.830002 69.120003 63.768974
2017-01-01 69.239998 69.629997 65.279999 66.739998 62.013908
2017-02-01 66.459999 72.800003 66.040001 70.93 65.907211
2017-03-01 70.970001 72.559998 69.330002 72.080002 66.975777
2017-04-01 72.080002 75.769997 71.379997 75.18 70.369904
2017-05-01 75.089996 79.440002 74.959999 78.599998 73.571098
2017-06-01 78.639999 80.470001 73.290001 75.68 71.311958
2017-07-01 75.839996 80.339996 73.129997 79.989998 75.373199
2017-08-01 80.25 81.989998 77.5 78.07 73.564018
2017-09-01 78.309998 81.120003 77.730003 78.139999 74.093117
2017-10-01 77.900002 89.110001 77.5 87.309998 82.788193
2017-11-01 87.07 100.129997 87 97.230003 92.194443
2017-12-01 97.610001 99.910004 96.139999 98.75 93.635727
2018-01-01 99.300003 109.980003 98.519997 106.599998 101.61187
2018-02-01 105.959999 106.559998 90 90.010002 85.798172
2018-03-01 90.169998 90.5 85.279999 88.970001 84.806839
2018-04-01 88 89.660004 84.839996 88.459999 84.823418
2018-05-01 87.669998 88.099998 81.779999 82.540001 79.146782
2018-06-01 83.040001 87.489998 82.370003 85.650002 82.646347
2018-07-01 85.650002 89.660004 83.400002 89.230003 86.100807
2018-08-01 88.860001 100.209999 87.620003 95.860001 92.498291
2018-09-01 95.800003 97.660004 93.690002 93.910004 91.142998
2018-10-01 94.290001 102.599998 92.889999 100.279999 97.325287
2018-11-01 99.959999 106.209999 93.309998 97.650002 94.772789
2018-12-01 98.019997 99.589996 85.779999 93.150002 90.405373
2019-01-01 91.639999 99.349998 91.639999 95.830002 93.513947
2019-02-01 95.919998 104.18 93.110001 98.989998 96.59758
2019-03-01 99.470001 100.489998 95 97.529999 95.172859
2019-04-01 97.970001 104.150002 96.790001 102.839996 100.894508
2019-05-01 102.769997 103.959999 98.849998 101.440002 99.520996
2019-06-01 101.629997 112.220001 101.400002 110.489998 108.975624
2019-07-01 111.300003 115.489998 109.629997 110.379997 108.867134
2019-08-01 110.32 115.379997 104.839996 114.260002 112.693962
2019-09-01 113.68 119.860001 113.489998 118.68 117.629562
2019-10-01 118.849998 120.709999 114.580002 117.260002 116.222137
2019-11-01 117.919998 125.379997 117.080002 119.089996 118.035934
2019-12-01 119.150002 122.120003 117.419998 118.839996 117.788139
Volume
135751100
230040300
231782500
136390700
144407300
129622000
107293500
192477600
150950500
217333800
196379900
172787800
179925700
136950200
169447700
149743600
146569900
122370700
154027100
151455300
174327700
187933400
158067900
135601900
150831500
151688900
151343400
173902500
174180400
198082500
256873400
216148600
189286100
281372000
172707800
172622000
177204400
147045300
177796800
169673200
190744000
166620900
157989300
136669300
175100700
152140600
172384700
280065600
201663800
225419200
222337300
193281000
205337100
214484500
210007000
186258300
206640300
185838900
238267700
231643800
183923700
181560100
373812500
337397100
255131200
238335200
183397900
280401100
445029400
309168500
267771900
258541900
322518700
236340600
267987900
197107100
302008400
245733000
269589700
237088700
265210400
365494300
371959900
278046300
289921200
278003300
347369500
257144500
309199900
443564800
345381600
561399200
376154000
437028000
432340500
304526500
594609500
476630200
490180000
439232000
392991100
443348300
495577900
395839100
560153900
748361300
514798100
469411500
518547200
509033200
545295500
450522100
377048900
417698500
369068900
344252000
375673300
374017800
306009700
264681300
291591500
278505000
270764400
282951100
398119000
390548500
280340800
272559100
216284000
208445100
241802400
246182100
260656500
276839200
279247300
177992800
195699000
282564700
198103900
424527100
275866100
268820500
222113300
193606900
163577000
199314500
185822200
251787900
247098000
229264800
210686500
163618500
121605000
144858200
193687500
198433700
152007900
205455800
151456500
165085800
162295100
162608600
113025400
133848900
124109700
150995900
113143600
117743800
146048800
140708800
143316900
133598600
121597900
125875700
120165500
114715100
120321400
177386600
159253200
138945800
158927700
138540500
142533000
143685100
151125700
176565700
150420400
227361100
190814000
347169000
224629400
226975100
264665800
263102700
203107900
141253600
232976200
185919600
137723500
212460000
176983900
170716200
210370600
162527500
181828000
207967400
191103100
127527200
182345800
247520700
143448100
203652700
161153600
198775100
222703100
166774100
169694600
307532700
256003000
163581800
248483300
185619400
117596900
205659500
127212500
216421000
191936600
186311800
160739700
166799500
141147100
110606900
155764900
121524400
91288100
157310800
105362500
96406900
116620200
98422700
Date Open High Low Close Adj Close
2000-01-01 41.4375 48.125 39.75 44.5 28.503742
2000-02-01 44.1875 45.1875 35.875 36.9375 23.659718
2000-03-01 36.625 38.9375 32 37.8125 24.30316
2000-04-01 37.75 41.25 34.0625 39.6875 25.50828
2000-05-01 39.6875 40.1875 36.25 39.0625 25.106581
2000-06-01 39.3125 42.25 37.6875 41.8125 26.972633
2000-07-01 41.8125 50.25 41.4375 48.8125 31.488226
2000-08-01 48.8125 54.875 45.3125 53.640625 34.602798
2000-09-01 53.75 66.9375 53.75 64.5 41.728317
2000-10-01 61.25 67.875 54 67.8125 43.871326
2000-11-01 67.8125 70 61.9375 69.0625 44.680035
2000-12-01 68.6875 70.9375 61.4375 66 42.790646
2001-01-01 65.3125 65.3125 54.560001 58.5 37.92807
2001-02-01 58.5 63.900002 56.040001 62.200001 40.326939
2001-03-01 61.860001 65.599998 49.700001 55.709999 36.227757
2001-04-01 55.709999 64.910004 53.919998 61.799999 40.188038
2001-05-01 62.700001 69.849998 62.330002 62.889999 40.896839
2001-06-01 62.900002 67.550003 55.400002 55.599998 36.251568
2001-07-01 56.299999 58.900002 52.549999 58.529999 38.161942
2001-08-01 58.650002 59.799999 50.169998 51.200001 33.382732
2001-09-01 49.75 51.970001 27.6 33.5 21.908867
2001-10-01 33.5 38.099998 32.049999 32.599998 21.320272
2001-11-01 32.5 36.25 31.58 35.099998 22.955259
2001-12-01 35.099998 39.419998 34.029999 38.779999 25.490904
2002-01-01 38.540001 41.889999 37.650002 40.950001 26.917288
2002-02-01 41 47.470001 40.5 45.959999 30.210461
2002-03-01 46.549999 51.07 45.25 48.25 31.848093
2002-04-01 48.25 50.049999 41 44.599998 29.438871
2002-05-01 44.900002 46.029999 42.459999 42.650002 28.151741
2002-06-01 43.400002 45.09 41.450001 45 29.814333
2002-07-01 44.970001 45.279999 37.099998 41.52 27.508682
2002-08-01 41 41.650002 34.099998 37.07 24.560385
2002-09-01 36.799999 37.799999 33.200001 34.130001 22.716238
2002-10-01 34.32 36.02 28.530001 29.75 19.801001
2002-11-01 29.790001 35.139999 29.559999 34.049999 22.662992
2002-12-01 34.599998 34.880001 31.25 32.990002 22.076023
2003-01-01 33 34.59 30.200001 31.59 21.139175
2003-02-01 30.9 31.629999 27.24 27.559999 18.442408
2003-03-01 27.700001 28.42 24.73 25.059999 16.861229
2003-04-01 25.370001 28.66 25.200001 27.280001 18.354925
2003-05-01 27.17 30.860001 27 30.67 20.63583
2003-06-01 31.1 37.360001 31 34.32 23.225294
2003-07-01 34.099998 35.549999 31.16 33.119999 22.413227
2003-08-01 32.709999 37.459999 31 37.389999 25.302855
2003-09-01 37.290001 38.900002 33.66 34.330002 23.353807
2003-10-01 34.5 39.209999 34.400002 38.490002 26.183743
2003-11-01 38.540001 40.150002 37.610001 38.389999 26.115719
2003-12-01 37.599998 43.369999 37.599998 42.139999 28.794485
2004-01-01 42.5 44.709999 41.470001 41.75 28.528006
2004-02-01 41.669998 45.099998 41.599998 43.369999 29.634949
2004-03-01 43.380001 43.869999 38.040001 41.07 28.172766
2004-04-01 41.07 44.900002 40.310001 42.689999 29.28405
2004-05-01 43.25 46.619999 42.290001 45.799999 31.417416
2004-06-01 45.900002 51.490002 45.509998 51.09 35.209885
2004-07-01 50.099998 51.25 46.400002 50.75 34.975567
2004-08-01 50.200001 52.82 48.27 52.220001 35.988659
2004-09-01 52.099998 55.240002 50.5 51.619999 35.719135
2004-10-01 51.619999 52.869999 48.099998 49.900002 34.528965
2004-11-01 50.099998 55.48 49.650002 53.57 37.068478
2004-12-01 53.599998 55.290001 51.619999 51.77 35.961052
2005-01-01 51.849998 52.25 49.52 50.599998 35.14835
2005-02-01 50.599998 55.049999 50.220001 54.970001 38.183884
2005-03-01 54.98 58.939999 54.259998 58.459999 40.79879
2005-04-01 58.549999 60.099998 56.220001 59.52 41.538559
2005-05-01 59.52 64.199997 58.619999 63.900002 44.595333
2005-06-01 63.950001 66.849998 59.700001 66 46.25034
2005-07-01 65.779999 67.949997 63.450001 66.010002 46.257347
2005-08-01 66.300003 68.379997 65.599998 67.019997 46.965103
2005-09-01 66.650002 68.25 62.009998 67.949997 47.794827
2005-10-01 67.919998 68.980003 63.700001 64.639999 45.466606
2005-11-01 65 69.900002 64.199997 68.190002 47.963612
2005-12-01 68.349998 72.400002 68.32 70.239998 49.59428
2006-01-01 70.400002 71.269997 65.900002 68.309998 48.23159
2006-02-01 70 74.889999 70 72.690002 51.324173
2006-03-01 72.559998 79.5 71.900002 77.93 55.255646
2006-04-01 78.25 87.25 77.5 83.449997 59.169582
2006-05-01 83.449997 89.580002 81.209999 83.25 59.027756
2006-06-01 83.599998 86.230003 76.400002 81.910004 58.276333
2006-07-01 81.349998 84.059998 76.889999 77.419998 55.081848
2006-08-01 77.419998 80.830002 72.900002 74.900002 53.288929
2006-09-01 75 80.349998 72.129997 78.849998 56.315426
2006-10-01 79.349998 84.389999 77.769997 79.860001 57.036774
2006-11-01 80.010002 92.050003 79.110001 88.529999 63.228962
2006-12-01 89.599998 91.849998 88.349998 88.839996 63.675495
2007-01-01 88.900002 90.339996 84.599998 89.559998 64.191559
2007-02-01 89.949997 92.239998 85.239998 87.260002 62.543045
2007-03-01 86.599998 91.870003 85.910004 88.910004 63.97179
2007-04-01 88.900002 95.580002 88.080002 93 66.914589
2007-05-01 93.150002 100.959999 92.379997 100.589996 72.375656
2007-06-01 101.449997 101.449997 93.580002 96.160004 69.446236
2007-07-01 96.720001 107.830002 96.269997 103.43 74.696609
2007-08-01 103.029999 106.349998 90.080002 96.699997 69.836227
2007-09-01 96.099998 106.150002 94.019997 104.989998 76.081184
2007-10-01 105.449997 107.150002 92 98.589996 71.443428
2007-11-01 98.300003 98.669998 86.75 92.540001 67.059273
2007-12-01 92.5 93.639999 85.550003 87.459999 63.605946
2008-01-01 87.57 87.839996 74.120003 83.18 60.49324
2008-02-01 83.370003 86.879997 78.709999 82.790001 60.209625
2008-03-01 79.32 81.32 71.589996 74.370003 54.352257
2008-04-01 75.019997 86.449997 74.040001 84.860001 62.018742
2008-05-01 84.860001 88.290001 80.550003 82.769997 60.491272
2008-06-01 82.610001 82.610001 65.550003 65.720001 48.254578
2008-07-01 64.949997 69.5 61.009998 61.110001 44.869717
2008-08-01 61.389999 68.75 60.77 65.559998 48.137085
2008-09-01 67 68.470001 54.200001 57.349998 42.368881
2008-10-01 56.759998 58 39.990002 52.419998 38.7267
2008-11-01 51.900002 54.650002 36.169998 42.630001 31.49408
2008-12-01 41.639999 43.689999 36.279999 42.669998 31.760571
2009-01-01 42.799999 47 39.509998 42.310001 31.492603
2009-02-01 41.73 43.669998 31.4 31.440001 23.40173
2009-03-01 30.959999 38.68 29.049999 35.580002 26.750189
2009-04-01 34.52 41.740002 34.209999 40.049999 30.110876
2009-05-01 40.310001 45.84 40.09 44.849998 33.719666
2009-06-01 45.540001 53.389999 41.09 42.5 32.266926
2009-07-01 42.630001 44.5 38.919998 42.91 32.578209
2009-08-01 43.18 52.529999 42.509998 49.669998 37.710552
2009-09-01 49.209999 55.48 47.759998 54.150002 41.506638
2009-10-01 53.849998 53.900002 47.18 47.799999 36.639275
2009-11-01 47.82 53 47.330002 52.41 40.172909
2009-12-01 52.75 56.560001 52.75 54.130001 41.856789
2010-01-01 55.720001 63.400002 54.799999 60.599998 46.859806
2010-02-01 60.740002 64.470001 57.139999 63.16 48.839371
2010-03-01 63.049999 74.529999 63 72.610001 56.530022
2010-04-01 73.239998 76 69.879997 72.43 56.389893
2010-05-01 72.620003 74.699997 60.610001 64.18 49.9669
2010-06-01 64.269997 69.339996 59.84 62.75 49.137108
2010-07-01 62.48 69.75 60.650002 68.139999 53.357815
2010-08-01 69.010002 70 59.48 61.130001 47.868546
2010-09-01 61.790001 67.970001 61.66 66.540001 52.421516
2010-10-01 67.540001 72.489998 65.860001 70.639999 55.651577
2010-11-01 70.709999 71.889999 61.84 63.77 50.239265
2010-12-01 64.660004 67.389999 62.82 65.260002 51.724434
2011-01-01 66.150002 72.989998 66 69.480003 55.069164
2011-02-01 70 74.290001 69.599998 72.010002 57.074436
2011-03-01 71.93 74.470001 67.339996 73.93 58.936634
2011-04-01 74.290001 80.339996 70.879997 79.779999 63.600227
2011-05-01 80.349998 80.650002 75.129997 78.029999 62.205139
2011-06-01 77.949997 78.099998 70.290001 73.93 59.247883
2011-07-01 73.809998 76.199997 69.07 70.470001 56.475044
2011-08-01 71.610001 71.629997 56.009998 66.860001 53.581947
2011-09-01 66.959999 67.730003 57.529999 60.509998 48.821949
2011-10-01 60.099998 68.760002 56.900002 65.790001 53.082085
2011-11-01 64.230003 68.970001 62.119999 68.690002 55.421909
2011-12-01 68.699997 74.739998 68.510002 73.349998 59.559158
2012-01-01 74.699997 76.699997 72.739998 74.18 60.233089
2012-02-01 74.959999 76.739998 74.300003 74.949997 60.858303
2012-03-01 74.959999 75.809998 72.300003 74.370003 60.742779
2012-04-01 74 77.57 70.589996 76.800003 62.727512
2012-05-01 76.589996 77.830002 68.93 69.610001 56.854996
2012-06-01 68.669998 74.370003 66.82 74.300003 61.041828
2012-07-01 74.209999 75.959999 70.849998 73.910004 60.721424
2012-08-01 74.32 74.690002 70.019997 71.400002 58.659317
2012-09-01 71.5 73.269997 69.029999 69.599998 57.523396
2012-10-01 69.860001 75 69.199997 70.440002 58.217651
2012-11-01 70.589996 74.860001 69.300003 74.279999 61.391335
2012-12-01 74.410004 76.559998 72.93 75.360001 62.666809
2013-01-01 76.550003 78.019997 72.68 73.870003 61.427792
2013-02-01 74.489998 77.93 74.230003 76.900002 63.947449
2013-03-01 76.699997 86.839996 76.169998 85.849998 71.848503
2013-04-01 85.599998 93.379997 83.800003 91.410004 76.501724
2013-05-01 91.080002 101.470001 90.720001 99.019997 82.870583
2013-06-01 99.360001 104.150002 96.309998 102.440002 86.173729
2013-07-01 102.93 109.489998 98.989998 105.099998 88.411346
2013-08-01 105.989998 107.949997 101.769997 103.919998 87.418716
2013-09-01 105.129997 120.379997 104.620003 117.5 99.292244
2013-10-01 117.970001 131.880005 113.339996 130.5 110.277786
2013-11-01 130.899994 142 130.580002 134.25 113.446663
2013-12-01 134.990005 138.880005 130.550003 136.490005 115.759911
2014-01-01 136.009995 144.570007 123.080002 125.260002 106.235519
2014-02-01 124.239998 130.940002 118.769997 128.919998 109.339638
2014-03-01 127.18 131 121.370003 125.489998 107.030876
2014-04-01 126.239998 131.5 121.919998 129.020004 110.041626
2014-05-01 128.740005 135.440002 128.270004 135.25 115.355225
2014-06-01 135.5 138.389999 126.199997 127.230003 109.123833
2014-07-01 127.660004 130.580002 120.410004 120.480003 103.334412
2014-08-01 120.449997 129.130005 117.870003 126.800003 108.755005
2014-09-01 125.620003 129.869995 124.099998 127.379997 109.914108
2014-10-01 127.370003 128 116.32 124.910004 107.782799
2014-11-01 125.349998 135.779999 123.370003 134.360001 115.937065
2014-12-01 134.309998 134.399994 120.580002 129.979996 112.812035
2015-01-01 131.070007 148.25 126.18 145.369995 126.169312
2015-02-01 143.720001 158.830002 143.050003 150.850006 130.925522
2015-03-01 150.850006 156.910004 145.960007 150.080002 131.062851
2015-04-01 149.970001 155.5 142.75 143.339996 125.17688
2015-05-01 144.410004 148.300003 140.320007 140.520004 122.714241
2015-06-01 141.449997 146.529999 138.440002 138.720001 121.91864
2015-07-01 140.479996 149.179993 139 144.169998 126.708534
2015-08-01 144.440002 146.770004 115.139999 130.679993 114.852417
2015-09-01 128.160004 139.910004 126.940002 130.949997 115.823997
2015-10-01 131.320007 149.600006 128.559998 148.070007 130.966507
2015-11-01 148.380005 150.589996 141.589996 145.449997 128.649109
2015-12-01 146.539993 149.800003 138.889999 144.589996 128.679169
2016-01-01 141.380005 141.699997 115.019997 120.129997 106.910767
2016-02-01 119.639999 124.910004 102.099998 118.18 105.175369
2016-03-01 119.010002 136.779999 118.25 126.940002 114.0168
2016-04-01 126.230003 137.889999 125.110001 134.800003 121.076614
2016-05-01 134.380005 135.240005 125.879997 126.150002 113.307243
2016-06-01 126 134.550003 122.349998 129.869995 117.600014
2016-07-01 129.539993 139.449997 123.959999 133.660004 121.031937
2016-08-01 133.210007 136.369995 129.139999 129.449997 117.219696
2016-09-01 130.029999 133.080002 126.309998 131.740005 120.281921
2016-10-01 131.279999 146.229996 130.740005 142.429993 130.04216
2016-11-01 142.949997 153.080002 138.800003 150.559998 137.465042
2016-12-01 150.740005 160.070007 150.020004 155.679993 144.337631
2017-01-01 156.300003 170 155.210007 163.419998 151.513748
2017-02-01 164.25 181.929993 160.820007 180.229996 167.098999
2017-03-01 181.850006 185.710007 173.75 176.860001 165.385056
2017-04-01 177.080002 184.929993 175.5 184.830002 172.837936
2017-05-01 184.229996 188.259995 175.470001 187.630005 175.456284
2017-06-01 187.410004 204.389999 184.529999 197.75 186.335297
2017-07-01 198.070007 246.490005 197.75 242.460007 228.464523
2017-08-01 243.380005 243.990005 230.940002 239.660004 225.826126
2017-09-01 239.660004 259.299988 234.289993 254.210007 240.964951
2017-10-01 254.649994 267.209991 253.529999 257.980011 244.538559
2017-11-01 258.290009 277.040009 256.23999 276.799988 262.377899
2017-12-01 277.51001 299.329987 270.600006 294.910004 281.04715
2018-01-01 295.75 360.970001 295.399994 354.369995 337.712097
2018-02-01 352.950012 371.600006 317.390015 362.209991 345.183502
2018-03-01 362.329987 362.73999 311.170013 327.880005 314.009766
2018-04-01 325.200012 347.670013 311.880005 333.559998 319.449463
2018-05-01 332.5 365 319.130005 352.160004 337.262634
2018-06-01 355.790009 374.480011 327.290009 335.51001 322.91983
2018-07-01 330.690002 364.540009 329.100006 356.299988 342.929688
2018-08-01 354.089996 357.910004 328.029999 342.790009 329.926666
2018-09-01 341.600006 374.220001 337.309998 371.899994 359.712952
2018-10-01 375.160004 394.279999 328.630005 354.859985 343.231323
2018-11-01 357.470001 373.700012 296.609985 346.76001 335.396851
2018-12-01 364.309998 369 292.470001 322.5 313.372223
2019-01-01 316.190002 391.970001 309.399994 385.619995 374.705688
2019-02-01 386.109985 441.420013 384.730011 439.959991 427.507721
2019-03-01 446.01001 446.01001 361.529999 381.420013 372.486572
2019-04-01 385.799988 398.660004 362.920013 377.690002 368.843903
2019-05-01 378.529999 381.200012 337 341.609985 333.608948
2019-06-01 338.200012 379.309998 330.670013 364.01001 357.526581
2019-07-01 364.880005 382.480011 336.559998 341.179993 335.10321
2019-08-01 341.910004 369.690002 319.549988 364.089996 357.605164
2019-09-01 354.109985 391 350.609985 380.470001 376.025269
2019-10-01 381.700012 382.850006 324.399994 339.910004 335.939117
2019-11-01 340.589996 375.600006 339.5 366.179993 361.902222
2019-12-01 367.079987 367.380005 320.609985 325.76001 323.833313
Volume
88993300
74708700
103214900
78544600
64366700
68452600
88994200
99636200
117177500
100721600
73634500
78675100
82636600
53226700
99171000
64908300
65270400
84393900
63885800
63814400
150537400
125074600
84489300
69709300
80548400
77223700
74848200
102356900
60754000
56211000
97626200
92061100
66248400
110612900
81189500
55484500
56222600
64693900
102161300
99215500
 92016400
108420900
90229500
66343600
69764000
67044700
57725000
75988600
63605500
69555100
70860900
53867200
63649200
75091100
67542700
65486800
62223000
69454500
71858700
63851600
68299400
75073700
93509800
83662100
83911100
103728600
70775300
63232300
87863000
96368300
84124100
67947300
76958400
74037100
66651200
71813900
82124900
101961400
84047900
89738100
78827000
 99571700
110028000
62864400
91900700
82094900
87688500
87978700
86799000
94558300
107692500
136928600
107584100
184091500
139211300
124346500
183593300
114896600
158008800
149974300
108920400
172686900
172145400
133037900
169175700
253674300
177147000
158466000
139705400
152449700
227580100
158407900
119288100
203961900
157987100
150311700
109453100
126937300
83821900
103468100
130667600
108739500
163859800
117851900
152590100
141914900
110005400
99202500
97619100
97535100
150042600
103910300
128661800
91690200
119791900
95129600
87491500
103740100
106421300
194916400
124749900
127425600
114604000
116561100
103787200
84337600
89633300
85289300
88091800
88430100
86964700
85793400
103075800
92093600
101603600
90048100
191804200
101429400
105390300
106380800
111622200
99711500
152799000
 79814700
89293700
102075200
88250600
78680000
113971400
119986800
97798400
77966900
61514500
78754100
111816600
79247500
75364300
107425800
72415400
96842100
109099900
92535100
81607600
84509000
79306200
70463300
70138100
92795600
81291700
92079800
52884600
79703200
135869300
153197300
107857100
96194200
82271600
102673100
76110800
61479300
71556000
80980500
73758100
63386600
 73378000
67320300
71329400
52177700
66022900
64606400
75175600
84525400
76743100
68772900
52751800
71520900
125945500
116097000
138587800
103765100
85713100
84391800
60241500
62969600
64530500
100261700
85447700
91168000
90783300
76882600
256769400
141408400
102803500
80829400
104187800
95712300
78398300
112287600
86725600
127581300