Date Open High Low Close Adj Close Volume

### 432.588 457.787 407.389 457.787 223.4344 1.82E+08

### 470.387 482.987 424.188 432.588 211.1354 3.56E+08
### 428.388 478.787 398.989 478.787 233.684 6.41E+08
### 487.187 642.582 478.787 600.583 293.1295 1.14E+09
### 604.783 823.177 587.984 718.18 350.5257 8.47E+08
### 722.38 776.979 629.983 676.181 330.027 8.06E+08
### 676.181 743.38 671.982 730.78 356.6754 6.7E+08
### 739.18 1058.37 734.98 965.973 471.4673 8.91E+08
### 991.173 999.572 642.582 747.579 364.8746 8.03E+08
### 709.78 797.978 592.184 776.979 379.224 1.01E+09
### 789.578 881.976 726.58 873.576 542.4114 8.17E+08
### 873.576 999.572 848.377 907.175 563.2734 3.89E+08
### 907.175 965.973 856.776 923.975 573.7045 6.02E+08
### 915.575 1209.57 907.175 1167.57 724.955 5.72E+08
### 1125.57 1335.56 1117.17 1268.36 787.5364 3.6E+08
### 1268.36 1419.56 1268.36 1343.96 834.4772 2.81E+08
### 1360.76 1377.56 1108.77 1310.36 813.6146 4.83E+08
### 1310.36 1621.16 1268.36 1528.76 949.2212 1.44E+09
### 1562.36 2041.14 1461.56 1990.75 1236.075 2.45E+09
### 2007.54 2687.93 1982.35 2620.73 1627.235 3.31E+09
### 2696.33 2805.52 2410.73 2435.93 1512.491 1.43E+09
### 2251.14 2385.53 1965.55 2108.34 1309.088 1.13E+09
### 2158.74 2414.93 2074.74 2267.94 1651.594 2.39E+09
### 2183.94 2267.94 1532.96 1889.95 1376.329 1.49E+09
### 1868.95 2435.93 1784.95 2330.94 1697.473 1.74E+09
### 2309.94 3002.92 2141.94 2813.92 2049.197 2.91E+09
### 2876.92 4451.88 2876.92 3926.89 2859.701 5.01E+09
### 3947.89 3989.89 3338.91 3758.9 2737.365 1.88E+09
### 3779.9 3863.89 2393.93 3002.92 2186.833 2.63E+09
### 3065.92 3590.9 2918.92 3443.91 2507.978 2.88E+09
### 3317.91 3443.91 2603.93 2813.92 2049.197 1.26E+09
### 2813.92 3065.92 2393.93 2939.92 2140.954 1.58E+09
### 2960.92 3212.91 2687.93 2729.92 1988.025 9.44E+08
### 2708.93 2876.92 2561.93 2666.93 1942.153 8.14E+08
### 2687.93 2708.93 1931.95 2078.94 1513.958 8.82E+08
### 2057.94 2099.94 1503.56 1587.56 1273.729 5.06E+08
### 1562.36 1587.56 755.979 1226.37 983.9393 2.82E+09
### 1175.97 1175.97 646.782 873.576 700.8862 2.2E+09
### 915.575 1016.37 713.98 856.776 687.4073 1.47E+09
### 831.577 1016.37 789.578 915.575 734.5828 1.43E+09
### 957.574 1108.77 873.576 932.374 748.0609 1.11E+09
### 907.175 1058.37 873.576 1007.97 808.713 7.76E+08
### 974.373 1016.37 890.375 915.575 734.5828 6.09E+08
### 923.975 1268.36 915.575 1201.17 963.721 2.54E+09
### 1150.77 1784.95 1150.77 1663.15 1334.376 2.55E+09
### 1679.95 2036.94 1537.16 1700.95 1364.704 2.14E+09
### 1721.95 1889.95 1520.36 1847.95 1530.796 1.27E+09
### 1931.95 2330.94 1847.95 1910.95 1582.983 2.39E+09
### 1889.95 2225.94 1805.95 2057.94 1704.746 1.19E+09
### 2078.94 2288.94 1763.95 1910.95 1582.983 1.1E+09
### 1889.95 2120.94 1784.95 1847.95 1530.796 7.37E+08
### 1931.95 2057.94 1721.95 1847.95 1530.796 4.7E+08
### 1931.95 2015.94 1742.95 1784.95 1478.608 6.62E+08
### 1742.95 1826.95 1612.76 1742.95 1443.816 5.29E+08
### 1763.95 2036.94 1721.95 2015.94 1669.954 8.51E+08
### 2015.94 2204.94 1910.95 2057.94 1704.746 1.01E+09
### 1994.95 2057.94 1385.96 1700.95 1409.025 1.05E+09
### 1604.36 1763.95 1537.16 1629.56 1349.887 6.91E+08
### 1595.96 1805.95 1579.16 1763.95 1483.348 6.26E+08
### 1784.95 1868.95 1679.95 1742.95 1465.688 6.75E+08
### 1763.95 2015.94 1742.95 1994.95 1677.601 6.98E+08
### 2057.94 2246.94 1952.95 2141.94 1801.209 9.04E+08
### 2141.94 2330.94 1889.95 1952.95 1642.282 6.89E+08
### 2057.94 2120.94 1868.95 2057.94 1730.571 3.07E+08
### 2078.94 2183.94 1826.95 1826.95 1536.326 5.01E+08
### 1910.95 1952.95 1805.95 1847.95 1553.985 2.4E+08
### 1910.95 1952.95 1763.95 1931.95 1624.623 3.28E+08
### 1952.95 2036.94 1889.95 1910.95 1606.964 2.63E+08
### 1910.95 1931.95 1763.95 1805.95 1518.667 3.53E+08
### 1805.95 1826.95 1671.55 1742.95 1465.688 3.01E+08
### 1763.95 1805.95 1654.75 1679.95 1412.71 3.14E+08
### 1700.95 1721.95 1444.76 1579.16 1382.067 4.6E+08
### 1587.56 1654.75 1175.97 1259.97 1102.715 3.53E+08
### 1184.37 1553.96 1159.17 1503.56 1315.902 7.12E+08
### 1419.56 1511.96 1327.16 1377.56 1205.628 3.47E+08
### 1377.56 1411.16 1327.16 1360.76 1190.925 1.22E+08
### 1360.76 1595.96 1352.36 1579.16 1382.067 3.16E+08
### 1579.16 1700.95 1553.96 1646.35 1440.871 2.43E+08
### 1621.16 1637.95 1478.36 1511.96 1323.254 2.19E+08
### 1562.36 1562.36 1419.56 1444.76 1264.441 2.26E+08
### 1453.16 1461.56 949.174 965.973 845.4111 7.63E+08
### 982.773 1192.77 940.774 1125.57 985.0889 1.07E+09
### 1142.37 1201.17 1049.97 1075.17 1019.287 3.18E+08
### 1049.97 1100.37 1007.97 1041.57 987.433 1.34E+08
### 1049.97 1201.17 1024.77 1133.97 1075.031 3.74E+08
### 1125.57 1159.17 1058.37 1075.17 1019.287 2.12E+08
### 1083.57 1100.37 1024.77 1041.57 987.433 1.21E+08
### 1066.77 1100.37 1024.77 1075.17 1019.287 2.46E+08
### 1075.17 1217.97 1075.17 1142.37 1082.994 3.82E+08
### 1167.57 1184.37 1058.37 1083.57 1027.25 2.89E+08
### 1091.97 1184.37 1066.77 1150.77 1090.957 4.07E+08
### 1167.57 1226.37 1125.57 1159.17 1098.921 3.4E+08
### 1159.17 1167.57 1058.37 1075.17 1019.287 1.91E+08
### 1066.77 1075.17 806.378 839.977 831.9186 1.67E+08
### 839.977 1108.77 781.178 974.373 965.0253 5.73E+08
### 991.173 1192.77 974.373 1117.17 1106.452 5.3E+08
### 1108.77 1293.56 1083.57 1192.77 1181.327 5.48E+08
### 1201.17 1360.76 1184.37 1343.96 1331.067 3.39E+08
### 1335.56 1352.36 1049.97 1058.37 1048.216 3.45E+08
### 1058.37 1091.97 831.577 915.575 906.7914 4.35E+08
### 915.575 932.374 797.978 865.176 856.8759 7.65E+08
### 856.776 907.175 835.777 873.576 865.1953 6.74E+08
### 873.576 999.572 860.976 953.374 944.2278 1.4E+09
### 953.374 1062.57 894.575 986.973 977.5045 9.42E+08
### 986.973 1083.57 957.574 1007.97 1007.97 1.01E+09
### 986.973 1016.37 898.775 915.575 915.575 3.34E+08
### 923.975 1066.77 911.375 1066.77 1066.77 4.75E+08
### 1066.77 1070.97 995.373 1003.77 1003.77 3.7E+08
### 974.373 1028.97 898.775 932.374 932.374 3.3E+08
### 911.375 932.374 776.979 814.778 814.778 4.66E+08
### 793.778 848.377 772.779 823.177 823.177 2.9E+08
### 814.778 940.774 793.778 894.575 894.575 3.71E+08
### 894.575 953.374 852.576 894.575 894.575 4.23E+08
### 890.375 907.175 831.577 844.177 844.177 2.32E+08
### 844.177 856.776 713.98 726.58 726.58 1.91E+08
### 722.38 776.979 663.582 667.782 667.782 1.34E+08
### 667.782 705.581 638.382 638.382 638.382 1.56E+08
### 650.982 655.182 566.984 571.184 571.184 1.21E+08
### 571.184 575.384 398.989 398.989 398.989 1.43E+08
### 403.189 550.185 377.99 419.988 419.988 8.44E+08
### 418.308 453.587 390.589 408.229 408.229 4.9E+08
### 411.589 453.587 372 378 378 4E+09
### 373 380 306 315 315 4.2E+09
### 317 337 285 314 314 1.34E+09
### 314 335 292 329 329 2.39E+09
### 334 375 328 364 364 2.2E+09
### 366 481 360 464 464 2.55E+09
### 463 775 458 760 760 2.81E+09
### 770 780 625 650 650 1.7E+09
### 650 780 640 725 725 2.52E+09
### 725 860 710 795 795 2.06E+09
### 805 840 695 720 720 1.57E+09
### 720 850 615 820 820 2.39E+09
### 830 900 770 895 895 3.44E+09
### 895 1005 865 970 970 3.05E+09
### 965 980 850 895 895 1.07E+09
### 895 930 795 800 800 1.64E+09
### 810 860 740 745 745 8.71E+08
### 760 785 690 730 730 7.8E+08
### 735 745 690 695 695 3.84E+08
### 695 790 595 775 775 1.09E+09
### 775 780 690 695 695 4.75E+08
### 705 740 685 690 690 5.17E+08
### 700 765 645 740 740 1.38E+09
### 740 755 620 640 640 6.69E+08
### 640 675 635 645 645 3.71E+08
### 655 725 645 665 665 1.17E+09
### 665 665 665 665 665 0