Date,Open,High,Low,Close,Adj Close,Volume
2018-09-21,369.399994,372.570007,366.049988,372.230011,364.287842,7144000
2018-09-24,371.000000,371.890015,367.329987,367.989990,360.138306,2800200
2018-09-25,369.079987,370.459991,366.880005,367.230011,359.394531,2969200
2018-09-26,367.500000,368.559998,364.320007,365.029999,357.241455,2368600
2018-09-27,368.399994,368.970001,364.399994,367.390015,359.551117,2355900
2018-09-28,368.630005,374.220001,366.220001,371.899994,363.964874,3600500
2018-10-01,375.160004,383.209991,375.000000,382.290009,374.133209,4755700
2018-10-02,380.850006,388.619995,379.769989,386.369995,378.126129,4622600
2018-10-03,388.899994,394.279999,386.690002,392.299988,383.929626,4794300
2018-10-04,390.739990,391.089996,385.290009,389.989990,381.668884,3822300
2018-10-05,389.000000,392.390015,383.029999,386.470001,378.223999,2899700
2018-10-08,383.839996,386.730011,377.350006,385.769989,377.538940,3324000
2018-10-09,384.369995,386.820007,381.140015,385.440002,377.215973,2862700
2018-10-10,382.959991,383.799988,367.089996,367.470001,359.629395,6033100
2018-10-11,363.440002,369.850006,355.100006,358.109985,350.469086,6266800
2018-10-12,366.010010,367.119995,352.260010,360.109985,352.426453,5509700
2018-10-15,359.459991,362.549988,355.500000,358.880005,351.222687,2979800
2018-10-16,360.450012,368.570007,358.549988,368.250000,360.392731,2822500
2018-10-17,368.000000,368.500000,362.700012,365.500000,357.701447,2238200
2018-10-18,364.820007,367.760010,356.760010,359.350006,351.682648,3254900
2018-10-19,359.799988,359.869995,354.209991,356.260010,348.658600,3491600
2018-10-22,357.850006,358.760010,352.459991,355.980011,348.384552,2263500
2018-10-23,349.500000,353.559998,342.829987,350.049988,342.581055,4389600
2018-10-24,361.589996,364.600006,351.690002,354.649994,347.082916,8442600
2018-10-25,357.299988,364.390015,354.970001,363.769989,356.008331,4003500
2018-10-26,360.700012,363.299988,354.119995,359.269989,351.604370,4073000
2018-10-29,360.549988,361.709991,328.630005,335.589996,328.429596,7462000
2018-10-30,330.350006,351.049988,329.769989,349.910004,342.444092,5774000
2018-10-31,352.510010,363.410004,352.510010,354.859985,347.288452,4175600
2018-11-01,357.470001,364.570007,353.200012,363.070007,355.323303,3760700
2018-11-02,366.970001,371.540009,356.760010,357.750000,350.116791,4029800
2018-11-05,359.760010,363.290009,356.480011,361.980011,354.256531,2253900
2018-11-06,362.410004,368.440002,362.109985,366.470001,358.650726,2471900
2018-11-07,367.640015,372.850006,359.500000,372.019989,364.082306,4015300
2018-11-08,369.329987,373.700012,365.549988,370.769989,364.534576,2751800
2018-11-09,367.829987,371.000000,366.119995,369.339996,363.128632,2590300
2018-11-12,370.209991,370.480011,355.989990,357.029999,351.025665,3088700
2018-11-13,349.549988,355.380005,342.040009,349.510010,343.632141,4960000
2018-11-14,352.089996,355.850006,343.890015,344.720001,338.922699,3445800
2018-11-15,341.119995,347.980011,336.510010,341.570007,335.825653,4863000
2018-11-16,339.000000,340.190002,331.160004,335.950012,330.300171,4425200
2018-11-19,335.549988,336.040009,317.200012,320.940002,315.542572,6782800
2018-11-20,302.100006,322.179993,296.609985,317.700012,312.357117,6875900
2018-11-21,325.070007,326.890015,315.570007,317.320007,311.983459,4401000
2018-11-23,315.000000,317.000000,311.869995,312.320007,307.067596,1599400
2018-11-26,315.559998,318.589996,310.660004,316.359985,311.039612,3362300
2018-11-27,315.279999,318.559998,310.959991,318.029999,312.681519,2946400
2018-11-28,325.720001,334.010010,321.730011,333.500000,327.891388,6117600
2018-11-29,335.970001,343.230011,334.059998,342.559998,336.798981,5331900
2018-11-30,341.940002,347.579987,337.500000,346.760010,340.928375,5374000
2018-12-03,364.309998,369.000000,356.369995,359.959991,353.906372,6573400
2018-12-04,357.000000,358.320007,341.739990,342.500000,336.740021,5199100
2018-12-06,329.989990,333.630005,317.299988,331.899994,326.318268,9297400
2018-12-07,332.350006,337.609985,321.390015,323.220001,317.784241,4526300
2018-12-10,321.269989,327.200012,315.510010,326.350006,320.861633,4400500
2018-12-11,333.250000,334.489990,318.750000,322.029999,316.614258,3566400
2018-12-12,327.380005,331.899994,324.660004,326.690002,321.195892,3424800
2018-12-13,328.399994,328.739990,324.170013,325.470001,319.996399,2247700
2018-12-14,322.450012,323.910004,315.559998,318.750000,313.389404,3298400
2018-12-17,316.910004,327.220001,314.440002,316.130005,310.813507,4968400
2018-12-18,325.459991,332.089996,323.200012,328.059998,322.542877,5881100
2018-12-19,329.329987,333.480011,316.100006,319.549988,314.175964,4871500
2018-12-20,317.000000,321.820007,308.000000,313.049988,307.785278,5368600
2018-12-21,309.089996,314.970001,304.010010,304.549988,299.428223,7641700
2018-12-24,300.649994,303.000000,294.160004,294.160004,289.212982,3435300
2018-12-26,298.609985,314.089996,292.470001,313.929993,308.650482,4843400
2018-12-27,309.040009,317.140015,302.239990,317.140015,311.806519,4341100
2018-12-28,319.739990,321.529999,315.149994,316.380005,311.059265,3725200
2018-12-31,320.500000,323.640015,318.750000,322.500000,317.076355,3557700
2019-01-02,316.190002,323.950012,313.709991,323.809998,318.364319,3292200
2019-01-03,319.489990,319.739990,309.399994,310.899994,305.671448,5705600
2019-01-04,316.690002,328.440002,316.079987,327.079987,321.579346,4448800
2019-01-07,330.519989,330.690002,323.350006,328.109985,322.591980,4030300
2019-01-08,334.109985,341.250000,332.649994,340.529999,334.803162,4736500
2019-01-09,342.959991,347.200012,340.869995,343.829987,338.047638,4213900
2019-01-10,346.510010,353.470001,343.000000,352.609985,346.679993,5358100
2019-01-11,348.559998,354.359985,348.089996,352.899994,346.965118,3158900
2019-01-14,348.200012,352.809998,347.010010,350.359985,344.467804,2476400
2019-01-15,352.000000,353.320007,347.980011,352.239990,346.316223,2940900
2019-01-16,352.500000,355.000000,351.559998,352.059998,346.139252,2731100
2019-01-17,350.750000,363.829987,350.730011,359.089996,353.050995,4270400
2019-01-18,363.880005,367.320007,361.320007,364.730011,358.596161,4256500
2019-01-22,362.859985,364.200012,354.230011,357.899994,351.881012,4336500
2019-01-23,361.910004,362.200012,353.670013,358.609985,352.579102,2924900
2019-01-24,358.910004,363.179993,356.899994,358.269989,352.244812,2801300
2019-01-25,362.489990,366.940002,360.329987,364.200012,358.075104,3185600
2019-01-28,360.649994,363.170013,357.500000,362.970001,356.865784,3128900
2019-01-29,363.070007,367.779999,362.410004,364.910004,358.773132,3202700
2019-01-30,387.399994,391.970001,380.500000,387.720001,381.199524,12705300
2019-01-31,387.160004,388.989990,382.079987,385.619995,379.134827,6878500
2019-02-01,386.109985,392.799988,384.730011,387.429993,380.914398,5625700
2019-02-04,388.970001,397.070007,388.119995,397.000000,390.323456,4256600
2019-02-05,400.750000,410.750000,399.549988,410.179993,403.281799,7230400
2019-02-06,411.510010,413.880005,405.660004,411.109985,404.196136,5356000
2019-02-07,407.929993,410.350006,402.290009,405.170013,400.357330,5211400
2019-02-08,400.000000,404.959991,397.799988,404.910004,400.100403,4570900
2019-02-11,408.100006,409.829987,402.690002,403.950012,399.151825,3046900
2019-02-12,407.000000,411.209991,405.399994,410.720001,405.841400,3263300
2019-02-13,412.519989,412.720001,407.670013,410.579987,405.703033,3078700
2019-02-14,408.929993,412.220001,407.799988,409.820007,404.952087,2724300
2019-02-15,412.480011,418.049988,411.429993,417.970001,413.005280,4017300
2019-02-19,415.500000,417.940002,414.540009,416.260010,411.315613,3051500
2019-02-20,417.140015,421.839996,417.109985,421.549988,416.542755,3990100
2019-02-21,421.579987,422.410004,415.679993,417.579987,412.619904,2880500
2019-02-22,419.700012,424.470001,419.140015,424.049988,419.013062,3132300
2019-02-25,427.489990,429.920013,426.519989,426.869995,421.799561,3276100
2019-02-26,426.000000,429.000000,424.250000,426.769989,421.700745,2503700
2019-02-27,427.170013,436.329987,427.149994,435.440002,430.267761,4603800
2019-02-28,438.700012,441.420013,437.079987,439.959991,434.734070,5063100
2019-03-01,446.010010,446.010010,440.190002,440.619995,435.386230,5124200
2019-03-04,443.220001,444.500000,426.630005,432.690002,427.550415,5971000
2019-03-05,431.040009,433.850006,428.640015,430.119995,425.010956,2844300
2019-03-06,429.700012,432.000000,422.079987,424.459991,419.418182,4159400
2019-03-07,423.359985,434.350006,416.440002,422.559998,417.540771,4893600
2019-03-08,416.769989,423.429993,415.500000,422.540009,417.521027,3794900
2019-03-11,371.269989,402.670013,365.549988,400.010010,395.258636,34742200
2019-03-12,384.709991,390.000000,368.000000,375.410004,370.950836,36922600
2019-03-13,378.429993,381.769989,363.329987,377.140015,372.660278,32662300
2019-03-14,374.989990,380.390015,372.100006,373.299988,368.865875,13514100
2019-03-15,370.880005,385.709991,366.450012,378.989990,374.488281,26697700
2019-03-18,370.000000,373.070007,367.200012,372.279999,367.858002,13119200
2019-03-19,371.140015,378.769989,371.010010,373.429993,368.994324,9856100
2019-03-20,374.700012,380.799988,373.679993,376.160004,371.691895,8737600
2019-03-21,374.040009,377.000000,372.230011,372.700012,368.273010,6951000
2019-03-22,368.790009,369.859985,361.529999,362.170013,357.868103,10143900
2019-03-25,365.000000,371.209991,362.890015,370.459991,366.059601,7939600
2019-03-26,375.579987,375.600006,367.600006,370.380005,365.980560,6479700
2019-03-27,371.890015,376.660004,365.549988,374.209991,369.765076,9600000
2019-03-28,376.600006,376.660004,372.329987,374.440002,369.992340,4921300
2019-03-29,376.519989,382.179993,374.739990,381.420013,376.889465,7694700
2019-04-01,385.799988,392.899994,383.100006,391.540009,386.889221,7735700
2019-04-02,388.500000,394.829987,388.500000,390.750000,386.108612,6401000
2019-04-03,389.679993,391.540009,384.070007,384.739990,380.169983,7350300
2019-04-04,385.989990,397.059998,385.100006,395.859985,391.157898,9388100
2019-04-05,398.070007,398.660004,390.950012,391.929993,387.274597,6857200
2019-04-08,376.200012,379.799988,371.859985,374.519989,370.071381,14482600
2019-04-09,370.290009,372.239990,367.750000,369.040009,364.656494,7980100
2019-04-10,368.399994,368.790009,362.920013,364.940002,360.605164,8285000
2019-04-11,364.619995,371.079987,364.209991,370.160004,365.763184,6598400
2019-04-12,375.750000,379.950012,372.000000,379.640015,375.130585,7334600
2019-04-15,376.700012,377.899994,373.679993,375.459991,371.000214,3822100
2019-04-16,376.510010,384.640015,375.029999,381.720001,377.185883,7083800
2019-04-17,384.100006,384.190002,377.480011,377.519989,373.035736,4424400
2019-04-18,377.519989,382.170013,377.519989,380.070007,375.555481,4703100
2019-04-22,375.690002,378.950012,374.899994,375.170013,370.713684,4147700
2019-04-23,375.540009,376.869995,372.609985,374.019989,369.577301,4894500
2019-04-24,377.890015,381.149994,373.660004,375.459991,371.000214,9855100
2019-04-25,376.010010,384.799988,372.760010,382.799988,378.253021,6615000
2019-04-26,383.890015,384.000000,378.140015,380.790009,376.266937,4259600
2019-04-29,378.489990,385.299988,376.760010,379.049988,374.547577,5457300
2019-04-30,379.500000,381.140015,375.049988,377.690002,373.203735,3732800
2019-05-01,378.529999,381.200012,376.380005,376.799988,372.324280,2765600
2019-05-02,375.500000,377.649994,373.250000,375.799988,371.336182,2438800
2019-05-03,376.079987,377.899994,374.220001,376.459991,371.988312,2953800
2019-05-06,367.880005,372.480011,365.630005,371.600006,367.186066,4747600
2019-05-07,366.329987,367.709991,355.019989,357.230011,352.986755,9740300
2019-05-08,357.769989,361.519989,353.329987,359.750000,355.476837,6030000
2019-05-09,354.760010,355.649994,347.470001,354.130005,351.933929,6075200
2019-05-10,351.869995,355.540009,347.549988,354.670013,352.470581,4574100
2019-05-13,344.510010,346.630005,337.000000,337.369995,335.277863,7757800
2019-05-14,339.899994,346.100006,337.230011,343.040009,340.912720,4747800
2019-05-15,339.799988,348.799988,337.640015,345.640015,343.496582,4810000
2019-05-16,348.640015,356.500000,345.820007,353.809998,351.615906,6036500
2019-05-17,351.500000,359.989990,351.160004,355.019989,352.818390,5282900
2019-05-20,353.000000,355.940002,350.529999,352.790009,350.602234,3219900
2019-05-21,358.029999,360.769989,354.880005,358.750000,356.525269,4022600
2019-05-22,357.220001,357.570007,351.750000,352.779999,350.592285,3841400
2019-05-23,345.920013,351.470001,341.149994,350.549988,348.376099,5305400
2019-05-24,355.000000,361.399994,353.000000,354.899994,352.699158,5387500
2019-05-28,355.290009,359.309998,354.880005,354.880005,352.679291,3504300
2019-05-29,352.589996,352.790009,346.049988,348.799988,346.636963,4160500
2019-05-30,350.000000,351.920013,347.940002,349.869995,347.700348,2183900
2019-05-31,345.850006,345.850006,341.359985,341.609985,339.491547,3217600
2019-06-03,338.200012,339.109985,330.670013,338.890015,336.788452,5148000
2019-06-04,342.570007,346.410004,340.119995,344.619995,342.482880,3592300
2019-06-05,346.220001,353.250000,332.489990,348.750000,346.587280,3188400
2019-06-06,348.179993,351.640015,345.579987,350.640015,348.465576,2582300
2019-06-07,352.299988,355.279999,352.299988,353.700012,351.506592,2470700
2019-06-10,356.000000,357.399994,353.549988,353.799988,351.605957,2560800
2019-06-11,355.420013,355.470001,348.130005,349.329987,347.163666,2702700
2019-06-12,349.000000,349.269989,342.799988,347.029999,344.877960,2738300
2019-06-13,347.250000,349.059998,344.100006,348.859985,346.696594,2621300
2019-06-14,348.000000,349.170013,345.890015,347.160004,345.007141,2258400
2019-06-17,348.619995,356.049988,347.049988,354.899994,352.699158,3746400
2019-06-18,357.609985,374.649994,357.600006,373.959991,371.640930,9199200
2019-06-19,375.399994,379.309998,368.350006,368.559998,366.274445,5716000
2019-06-20,373.000000,375.790009,368.959991,374.880005,372.555237,3794500
2019-06-21,374.390015,376.109985,371.720001,371.839996,369.534088,4923700
2019-06-24,372.950012,375.489990,372.100006,373.989990,371.670746,2323200
2019-06-25,374.750000,375.250000,368.029999,369.320007,367.029724,3005400
2019-06-26,371.019989,378.980011,370.000000,374.940002,372.614868,4542000
2019-06-27,367.540009,369.929993,362.350006,364.019989,361.762573,8980000
2019-06-28,363.920013,366.230011,361.570007,364.010010,361.752655,4737100
2019-07-01,364.880005,365.230011,353.320007,356.459991,354.249481,6409600
2019-07-02,355.630005,356.779999,352.690002,354.160004,351.963745,3774700
2019-07-03,354.500000,354.850006,352.260010,354.470001,352.271820,2164900
2019-07-05,354.000000,357.250000,351.429993,355.859985,353.653168,3208200
2019-07-08,350.410004,352.959991,349.399994,351.119995,348.942596,3262300
2019-07-09,349.049988,353.850006,347.899994,353.089996,350.900360,4828200
2019-07-10,354.489990,356.519989,351.250000,352.299988,350.115265,2946700
2019-07-11,352.619995,359.260010,350.700012,359.000000,356.773712,5059200
2019-07-12,360.000000,365.450012,358.140015,365.329987,363.064453,3592800
2019-07-15,360.500000,362.850006,359.019989,361.609985,359.367523,4814600
2019-07-16,361.260010,365.350006,361.200012,362.750000,360.500458,2960400
2019-07-17,362.750000,369.750000,362.000000,369.519989,367.228485,4010000
2019-07-18,367.600006,368.450012,359.750000,361.109985,358.870636,4615200
2019-07-19,370.670013,378.399994,368.500000,377.359985,375.019867,9504000
2019-07-22,376.940002,382.480011,371.890015,373.420013,371.104309,4265100
2019-07-23,374.269989,376.429993,370.679993,373.070007,370.756470,3354900
2019-07-24,370.279999,371.359985,360.029999,361.429993,359.188660,7447900
2019-07-25,356.179993,357.690002,345.709991,348.089996,345.931366,9663700
2019-07-26,346.200012,348.429993,342.000000,345.000000,342.860535,4441100
2019-07-29,344.989990,346.079987,339.109985,340.209991,338.100250,4116600
2019-07-30,339.839996,347.489990,336.559998,347.459991,345.305267,4528000
2019-07-31,348.489990,351.290009,341.049988,341.179993,339.064209,5219700
2019-08-01,341.910004,344.290009,333.000000,334.290009,332.216980,6465300
2019-08-02,334.559998,340.540009,332.320007,339.559998,337.454285,4675400
2019-08-05,332.459991,333.369995,326.959991,331.059998,329.006989,5876100
2019-08-06,333.989990,335.700012,329.140015,332.450012,330.388367,3653300
2019-08-07,328.600006,333.649994,324.570007,331.380005,329.325012,4187600
2019-08-08,331.299988,336.429993,328.859985,336.350006,336.350006,3673000
2019-08-09,334.059998,339.079987,333.170013,337.549988,337.549988,3102900
2019-08-12,333.679993,336.010010,331.369995,332.940002,332.940002,2542500
2019-08-13,331.820007,337.399994,330.500000,332.859985,332.859985,3689700
2019-08-14,328.350006,329.540009,320.410004,320.420013,320.420013,5110400
2019-08-15,323.000000,328.070007,319.549988,328.000000,328.000000,4721800
2019-08-16,330.220001,331.160004,326.480011,330.450012,330.450012,3866600
2019-08-19,334.179993,335.910004,331.399994,333.779999,333.779999,2335600
2019-08-20,332.470001,333.500000,328.880005,331.750000,331.750000,2039000
2019-08-21,335.480011,342.579987,333.209991,339.989990,339.989990,3265600
2019-08-22,342.429993,356.440002,341.010010,354.410004,354.410004,8320900
2019-08-23,355.350006,369.690002,354.350006,356.010010,356.010010,11518700
2019-08-26,365.040009,367.339996,356.890015,359.040009,359.040009,4661100
2019-08-27,359.420013,361.309998,353.619995,354.730011,354.730011,3740300
2019-08-28,353.309998,360.190002,351.179993,359.970001,359.970001,2402000
2019-08-29,363.850006,366.040009,360.170013,362.739990,362.739990,2717500
2019-08-30,364.369995,366.369995,362.399994,364.089996,364.089996,3147000
2019-09-03,354.109985,355.320007,350.609985,354.420013,354.420013,4272200
2019-09-04,357.679993,358.029999,354.429993,356.529999,356.529999,2737100
2019-09-05,360.140015,364.709991,359.130005,360.299988,360.299988,3643300
2019-09-06,361.609985,364.910004,359.119995,363.000000,363.000000,3022600
2019-09-09,357.980011,360.929993,354.730011,358.779999,358.779999,4183300
2019-09-10,359.000000,369.489990,358.549988,369.489990,369.489990,4547200
2019-09-11,368.739990,383.500000,368.000000,382.940002,382.940002,8437000
2019-09-12,383.709991,384.000000,374.309998,375.630005,375.630005,4495300
2019-09-13,377.390015,381.750000,377.049988,379.760010,379.760010,3628900
2019-09-16,378.140015,381.630005,375.000000,378.850006,378.850006,2905800