Date Open High Low Close Adj Close Volume

8/20/2018 114.989998 115.849998 114.599998 114.839996 111.276947 3676000

8/21/2018 115.25 115.25 113.650002 113.720001 110.191704 4667700
8/22/2018 113.699997 113.82 111.959999 112.239998 108.757622 3860900
8/23/2018 112.169998 112.230003 111.510002 111.93 108.457245 4508800
8/24/2018 111.870003 112.529999 111.800003 112.150002 108.670418 3677700
8/27/2018 112.580002 112.769997 111.830002 112.410004 108.922348 3155700
8/28/2018 112.220001 112.449997 110.889999 111.169998 107.720818 5229400
8/29/2018 111.300003 112.120003 111.220001 112.050003 108.573517 2403200
8/30/2018 111.870003 112.230003 111.550003 111.959999 108.486305 2119100
8/31/2018 111.769997 112.580002 111.260002 112.010002 108.53476 4248800
9/4/2018 111.82 112.089996 110.449997 111 107.556099 4576300
9/5/2018 110.760002 113.169998 110.699997 113.120003 109.610313 4392100
9/6/2018 112 113.529999 111.440002 113.5 110.888222 4808300
9/7/2018 112.849998 113.5 111.510002 112.739998 110.145706 3833800
9/10/2018 112.919998 113.989998 112.699997 113.57 110.956612 3289700
9/11/2018 111.849998 113.75 111.849998 113.330002 110.722137 2807300
9/12/2018 113.309998 114.230003 113.040001 113.849998 111.230171 3651400
9/13/2018 114.489998 115.010002 113.690002 114.989998 112.343933 3808100
9/14/2018 114.889999 114.889999 113.720001 114.57 111.933594 2698300
9/17/2018 114.599998 115.449997 114.220001 115.400002 112.744499 3092600
9/18/2018 115.480003 115.480003 113.690002 113.980003 111.357178 4081200
9/19/2018 113.949997 114.239998 113.459999 113.769997 111.152008 2844900
9/20/2018 114.230003 115.510002 114.110001 115.220001 112.568642 3375900
9/21/2018 115.260002 115.519997 114.839996 114.910004 112.265778 6989500
9/24/2018 114.099998 114.720001 112.199997 112.269997 109.686516 3387400
9/25/2018 112.639999 112.75 111.760002 111.970001 109.393433 3538700
9/26/2018 112.269997 112.860001 111.309998 111.5 108.934242 4053500
9/27/2018 111.43 112.400002 110.910004 111.050003 108.494598 3841500
9/28/2018 111.540001 112.050003 110.910004 111.800003 109.227341 5945300
10/1/2018 112.150002 112.480003 110.669998 110.709999 108.162422 5064700
10/2/2018 110.449997 111.110001 107.699997 108.720001 106.218224 6702200
10/3/2018 109.209999 109.709999 107.169998 107.519997 105.04583 6107500
10/4/2018 106.849998 107.400002 105.800003 106.610001 104.156769 4930300
10/5/2018 106.25 107.010002 105.980003 106.489998 104.039528 3438100
10/8/2018 106.360001 108.339996 106.309998 108.190002 105.700417 3994100
10/9/2018 108.68 108.940002 107.519997 108.120003 105.632027 4105600
10/10/2018 107.589996 109.349998 107.199997 107.339996 104.869972 5796200
10/11/2018 108.209999 108.480003 104.900002 105.059998 102.642433 5755100
10/12/2018 105.300003 105.760002 104.529999 105.279999 102.857376 4543000
10/15/2018 105.199997 106.650002 105.169998 105.629997 103.19931 3805700
10/16/2018 106.309998 107.690002 105.839996 107.389999 104.918823 4061600
10/17/2018 107.209999 108.779999 107.190002 108.309998 105.817642 4495900
10/18/2018 108.480003 109.349998 107.550003 107.93 105.446388 4093700
10/19/2018 108.589996 110.599998 108.489998 110.290001 107.75209 5109000
10/22/2018 110.089996 110.889999 109.239998 109.400002 106.882568 5477700
10/23/2018 108.93 110.529999 108.32 110.129997 107.595764 4484100
10/24/2018 110.199997 114.160004 109.949997 112.959999 110.360649 8222900
10/25/2018 112.959999 113.269997 111.419998 112.849998 110.253174 6712900
10/26/2018 111.620003 112.059998 109.690002 110.449997 107.908401 5872800
10/29/2018 111.290001 113.309998 111.139999 112.889999 110.292252 5706000
10/30/2018 113.75 114.230003 112.599998 113.769997 111.152008 4900400
10/31/2018 113.489998 113.489998 111.190002 112.379997 109.793991 6449500
11/1/2018 112 113.139999 110.980003 111.510002 108.944016 5736700
11/2/2018 111.489998 112.099998 109.629997 111.169998 108.611832 6705700
11/5/2018 111.690002 114.440002 111.279999 114.389999 111.757744 5270400
11/6/2018 114.029999 115.349998 113.860001 115.209999 112.558868 3913400
11/7/2018 115.449997 115.769997 114.440002 115.610001 112.949661 4219600
11/8/2018 115.379997 116.5 115.25 116.059998 113.389313 2925100
11/9/2018 116.080002 117.709999 116.080002 117.480003 114.776634 5026300
11/12/2018 117 118.32 116.709999 116.970001 114.278374 4781900
11/13/2018 117.75 117.75 116.209999 117.139999 114.444458 3609900
11/14/2018 117.440002 117.480003 116.269997 116.650002 113.965729 4423800
11/15/2018 116.43 116.989998 115.599998 116.800003 114.112289 4045700
11/16/2018 117.050003 118.480003 116.839996 118.349998 115.626617 4484300
11/19/2018 118.080002 119.519997 117.970001 119.010002 116.271431 4673900
11/20/2018 119.800003 120.279999 115.779999 116 113.330696 5087800
11/21/2018 115.889999 116.889999 114.919998 115.279999 112.627258 3245000
11/23/2018 114.779999 116.57 114.779999 115.410004 112.754272 1444700
11/26/2018 115.879997 116.43 114.989998 115.860001 113.193909 2972500
11/27/2018 115.370003 116.529999 114.900002 116.440002 113.760567 2884700
11/28/2018 115.980003 118.519997 115.57 118.5 115.773163 3989400
11/29/2018 118.400002 118.870003 117.440002 118.269997 115.548454 2878700
11/30/2018 118.129997 122 118.129997 121.940002 119.134003 8051100
12/3/2018 120.480003 120.910004 117.510002 118.980003 116.242126 6112600
12/4/2018 119.370003 120.610001 117.449997 117.800003 115.089279 7018200
12/6/2018 116.309998 117.379997 114.099998 116.839996 115.057755 5191700
12/7/2018 116.370003 116.980003 115.379997 115.82 114.053322 4615500
12/10/2018 116.400002 116.620003 114.459999 116.190002 114.417679 4150600
12/11/2018 116.900002 118.190002 116.68 117.290001 115.500893 5545100
12/12/2018 118.339996 118.589996 116.410004 117 115.215324 4889700
12/13/2018 117.139999 118.889999 117.110001 118.349998 116.544724 6181200
12/14/2018 117.32 117.550003 113.669998 113.949997 112.211838 7404200
12/17/2018 114.370003 115.07 112.199997 112.870003 111.148323 6015300
12/18/2018 113.220001 113.529999 110.75 111.839996 110.134026 5846200
12/19/2018 112.629997 113.190002 109.629997 110.040001 108.361488 6915400
12/20/2018 110.199997 111.93 109.199997 110.209999 108.528893 8468300
12/21/2018 110.959999 114.160004 108.809998 109.419998 107.750938 13263600
12/24/2018 110.129997 111.089996 105.959999 106.029999 104.412659 3354000
12/26/2018 106.220001 108.440002 105.029999 108.330002 106.677567 4537000
12/27/2018 107.769997 109.470001 106.029999 109.419998 107.750938 5175900
12/28/2018 110.089996 111.099998 109.220001 110.360001 108.676605 5410300
12/31/2018 110.580002 111.089996 109.32 110.480003 108.794777 5019100
1/2/2019 109.150002 110.019997 108.230003 109.279999 107.613075 4835400
1/3/2019 108.910004 110.150002 108.050003 108.260002 106.608643 5975900
1/4/2019 109.540001 110.599998 108.239998 110.480003 108.794777 6293900
1/7/2019 110.010002 110.379997 108.650002 109.529999 107.859261 5220300
1/8/2019 110.139999 110.800003 109.419998 110.580002 108.89325 6407700
1/9/2019 110.330002 110.870003 107.489998 107.489998 105.85038 8521300
1/10/2019 107.410004 108.339996 107.360001 108.150002 106.50032 7905000
1/11/2019 107.860001 108.5 107.639999 108.160004 106.510162 5939000
1/14/2019 107.849998 107.959999 106.959999 107.32 105.682976 5804600
1/15/2019 107.459999 109.07 106.730003 108.989998 107.327507 4508000
1/16/2019 108.989998 109.050003 107.699997 108.339996 106.687416 4953500
1/17/2019 108.139999 109.470001 108.089996 109.220001 107.553993 4612200
1/18/2019 109.970001 110.300003 109.169998 110.07 108.391029 5142700
1/22/2019 109.860001 110.230003 108.779999 109.910004 108.233475 5298200
1/23/2019 109.68 110.790001 109.510002 110.730003 109.040962 5197400
1/24/2019 110.309998 110.309998 108.410004 109.5 107.829727 4478000
1/25/2019 110.150002 110.589996 109.040001 109.349998 107.682014 5074800
1/28/2019 108.959999 109.599998 108 108.82 107.160095 4055900
1/29/2019 108.93 109.620003 108.510002 109 107.337349 4301500
1/30/2019 108.940002 111.239998 108.540001 110.82 109.129585 5023800
1/31/2019 110.970001 112.900002 110.209999 112.669998 110.95137 6183400
2/1/2019 112.949997 113.279999 111.449997 112.190002 110.478691 5010500
2/4/2019 112.209999 113.400002 111.849998 113.089996 111.36496 3665000
2/5/2019 113.029999 113.540001 112.489998 112.900002 111.177864 4593400
2/6/2019 113.410004 113.580002 112.300003 113.050003 111.325577 4209400
2/7/2019 112.82 113.160004 112.160004 113.089996 111.36496 4227700
2/8/2019 112.93 113.040001 111.93 113.019997 111.296028 3868300
2/11/2019 113.160004 113.580002 112.639999 112.970001 111.246796 4851100
2/12/2019 113.230003 114.5 112.220001 113.790001 112.054291 6765300
2/13/2019 114.110001 114.730003 113.629997 114.120003 112.37925 5528000
2/14/2019 113 113 111.879997 112.589996 110.872589 6359200
2/15/2019 115.849998 116.279999 114.110001 115.910004 114.141953 8889500
2/19/2019 116.800003 116.970001 115.199997 115.93 114.161644 5596100
2/20/2019 115.75 116.639999 115.410004 115.830002 114.063171 6038900
2/21/2019 115.5 116.93 115.470001 116.099998 114.329048 4825900
2/22/2019 116.110001 116.769997 115.589996 116.760002 114.978981 4865400
2/25/2019 117.169998 117.300003 115.709999 116.059998 114.289658 3755900
2/26/2019 116.370003 116.5 115.43 115.970001 114.201035 4074600
2/27/2019 115.540001 115.699997 114.410004 115.370003 113.610184 4175100
2/28/2019 114.739998 116.220001 114.209999 115.639999 114.799477 5586300
3/1/2019 115.860001 116.370003 115.230003 116.18 115.335556 3629100
3/4/2019 116.550003 116.93 115.5 116.169998 115.325623 4383100
 3/5/2019 115.980003 116.82 115.660004 116.029999 115.186646 3785400
3/6/2019 115.779999 116.830002 115.580002 116.660004 115.812065 4770700
3/7/2019 116.209999 117.330002 115.699997 116.099998 115.256134 4858300
3/8/2019 115.830002 116.260002 114.260002 115.230003 114.392464 5003300
3/11/2019 115.300003 116.709999 114.980003 116.589996 115.742569 4821600
3/12/2019 116.75 117.209999 116.010002 116.57 115.722717 4356400
3/13/2019 116.879997 117.559998 116.459999 116.580002 115.732651 5968600
3/14/2019 116.860001 116.980003 115.449997 115.5 114.6605 8986600
3/15/2019 115.68 116.529999 115.370003 115.660004 114.819336 18194200
3/18/2019 116.169998 117.389999 116.050003 117.269997 116.417625 9476000
3/19/2019 117.360001 118.75 117.25 118.089996 117.231667 6751700
3/20/2019 118.07 119.480003 117.349998 118.32 117.459999 5733500
3/21/2019 118.010002 119.669998 118.010002 119.440002 118.571861 4305600
3/22/2019 119.5 121.290001 119.449997 120.720001 119.84256 6668100
3/25/2019 120.260002 121.290001 120.080002 120.849998 119.971611 4275400
3/26/2019 121.459999 122.160004 121.260002 122.019997 121.133102 4583000
3/27/2019 122.459999 123.190002 121.190002 121.889999 121.004051 5318500
3/28/2019 121.889999 122.470001 121.589996 121.839996 120.954414 3694700
3/29/2019 122.290001 122.760002 121.269997 122.550003 121.659256 5758800
4/1/2019 122.589996 122.889999 121.589996 122 121.113251 5025700
4/2/2019 121.900002 122.260002 121.559998 121.68 120.795578 3242600
4/3/2019 121.68 122.230003 120.739998 121.559998 120.676445 4534400
4/4/2019 121.809998 122.129997 121.169998 121.470001 120.587105 3022500
4/5/2019 121.349998 121.669998 120.82 121.620003 120.736015 3971500
4/8/2019 121.720001 122.040001 121.209999 122 121.113251 3140100
4/9/2019 121.739998 122.199997 120.849998 122.169998 121.282013 3864400
4/10/2019 122.349998 122.699997 121.660004 122.040001 121.152962 2681100
4/11/2019 122.360001 122.75 121.169998 121.669998 120.785652 3399700
4/12/2019 121.529999 122.330002 121.150002 122.230003 121.341583 3501100
4/15/2019 122.440002 124 122.360001 123.660004 122.761192 4419800
4/16/2019 123.220001 123.82 121.889999 122.410004 121.520279 5263700
4/17/2019 125 127.110001 123.839996 127.010002 126.086838 7318200
4/18/2019 128.229996 128.259995 126.730003 127.089996 126.166252 6331200
4/22/2019 126.769997 127.239998 125.879997 126.440002 125.520981 3707000
4/23/2019 126.68 127.540001 126.120003 127.089996 126.166252 4464100
4/24/2019 127.410004 127.980003 126.669998 126.919998 125.99749 3517200
4/25/2019 125.650002 126.400002 125.18 126.129997 125.213234 4433700
4/26/2019 126.519997 127.25 126.120003 126.400002 125.48127 3033800
4/29/2019 126.139999 126.959999 126.019997 126.690002 125.769165 2793400
4/30/2019 127.050003 128.389999 126.339996 128.050003 127.119278 4963600
5/1/2019 127.849998 128 127.010002 127.239998 126.315163 3810800
5/2/2019 127.239998 127.550003 126.169998 126.830002 125.90815 2875900
5/3/2019 127.099998 128.179993 126.919998 127.669998 126.742035 2854900
5/6/2019 127.300003 127.629997 126.760002 127.269997 126.34494 2883900
5/7/2019 126.639999 126.949997 125.18 125.980003 125.064323 3558900
 5/8/2019 125.800003 126.739998 124.949997 126.019997 125.104027 3844700
5/9/2019 125.769997 126.540001 124.849998 126.050003 125.13382 3127200
5/10/2019 126.139999 128.279999 125.620003 128.009995 127.079559 3720400
5/13/2019 127.019997 127.940002 126.629997 127.160004 126.235748 4297200
5/14/2019 127.559998 128.509995 127.290001 127.410004 126.483932 5150300
5/15/2019 127.099998 129.869995 127.099998 129.350006 128.409836 3751900
5/16/2019 129.369995 130.75 128.759995 130.270004 129.323151 4812900
5/17/2019 129.919998 130.869995 129.649994 130.509995 129.561386 4011700
5/20/2019 130.039993 130.449997 129.550003 129.990005 129.045181 3965600
5/21/2019 130.580002 130.580002 128.850006 129.050003 128.112015 4080800
5/22/2019 129.100006 130.639999 128.949997 130.070007 129.124603 3588000
5/23/2019 129.600006 130.899994 129.509995 129.970001 129.02533 3901400
5/24/2019 130.330002 130.479996 128.960007 129.5 128.558731 2702700
5/28/2019 129.5 129.899994 127.360001 127.629997 126.702324 8806000
5/29/2019 127.580002 128.309998 126.839996 128.169998 127.238403 5502700
5/30/2019 128.149994 128.910004 127.779999 128.610001 127.675209 2710300
5/31/2019 128 128.449997 126.989998 128 127.069641 4191200
6/3/2019 127.860001 129.160004 127.489998 128.979996 128.042511 3588700
6/4/2019 129.75 129.809998 128.020004 129.070007 128.131866 4242400
6/5/2019 129.220001 131.600006 128.860001 131.389999 130.434998 5084200
6/6/2019 131.080002 132.270004 130.559998 131.979996 131.979996 5528000
6/7/2019 132.839996 134.710007 132.589996 133.470001 133.470001 6332700
6/10/2019 133.179993 133.679993 132.360001 133.589996 133.589996 2957900
6/11/2019 134.059998 134.339996 132.690002 133.199997 133.199997 3553600
6/12/2019 134.009995 134.440002 132.660004 133.139999 133.139999 3302800
6/13/2019 133.449997 133.789993 131.850006 132.940002 132.940002 2851400
6/14/2019 133.009995 133.539993 132.559998 132.729996 132.729996 3291800
6/17/2019 132.720001 133.240005 131.889999 132.520004 132.520004 2725800
6/18/2019 134.419998 134.419998 131.860001 132.059998 132.059998 4378200
6/19/2019 132.059998 133.289993 131.330002 132.850006 132.850006 4349900
6/20/2019 133.869995 134.449997 133.339996 134.160004 134.160004 3847500
6/21/2019 134.160004 134.559998 133.630005 133.960007 133.960007 7696300
6/24/2019 134.649994 135.240005 133.940002 134.139999 134.139999 3685800
6/25/2019 133.979996 134.479996 133.539993 133.809998 133.809998 4176300
6/26/2019 133.059998 133.770004 132.300003 132.320007 132.320007 6024100
6/27/2019 132.25 132.440002 131.380005 131.690002 131.690002 4750900
6/28/2019 132.279999 132.410004 130.759995 131.130005 131.130005 6318500
7/1/2019 131.990005 132.289993 131.070007 131.869995 131.869995 3544800
7/2/2019 132.089996 132.649994 131.350006 132.429993 132.429993 3233300
7/3/2019 132.979996 134.089996 132.770004 133.990005 133.990005 2859200
7/5/2019 132.889999 133.490005 131.550003 133.020004 133.020004 3356000
7/8/2019 133.100006 133.389999 132.039993 132.559998 132.559998 5854500
7/9/2019 133 133.399994 130.720001 131.740005 131.740005 8233200
7/10/2019 132.399994 134.460007 131.869995 134.410004 134.410004 6141500
7/11/2019 134.210007 134.740005 133.350006 134.350006 134.350006 3944200
7/12/2019 134 134.429993 132.610001 133.279999 133.279999 4481200
7/15/2019 133.600006 134.160004 132.550003 134.149994 134.149994 3077900
7/16/2019 134.080002 135.240005 133.050003 133.800003 133.800003 4019700
7/17/2019 133.919998 134.279999 132.470001 132.779999 132.779999 4105100
7/18/2019 132.610001 133.199997 131.520004 132.880005 132.880005 3698600
7/19/2019 133.169998 133.190002 130.009995 130.089996 130.089996 5022000
7/22/2019 130.490005 130.809998 129.630005 130.279999 130.279999 4411700
7/23/2019 131.130005 132.240005 130.410004 130.740005 130.740005 4145800
7/24/2019 131.199997 131.199997 128.619995 129.210007 129.210007 4669700
7/25/2019 128.630005 129.529999 128.389999 128.990005 128.990005 3335200
7/26/2019 129.440002 131.419998 128.710007 131.220001 131.220001 4580800
7/29/2019 131.5 132.059998 131.179993 131.529999 131.529999 4533400
7/30/2019 131.339996 132.080002 130.229996 130.479996 130.479996 3367900
7/31/2019 130.479996 130.479996 126.239998 127.809998 127.809998 5757600
8/1/2019 128.960007 129.399994 126.769997 127.139999 127.139999 6199400
8/2/2019 127.099998 128.820007 126.5 127.919998 127.919998 5573300
8/5/2019 128.350006 129.149994 123.879997 124.400002 124.400002 6192800
8/6/2019 124.779999 127 124.379997 126.449997 126.449997 6258600
8/7/2019 126.400002 128.339996 124.629997 127.779999 127.779999 6149000
8/8/2019 128.100006 129.75 127 129.470001 129.470001 3702100
8/9/2019 129.710007 129.740005 127.32 128.600006 128.600006 2929500
8/12/2019 128.449997 129.149994 127.870003 128.350006 128.350006 2920800
8/13/2019 128.279999 130.380005 127.940002 129.929993 129.929993 4088200
8/14/2019 129.520004 130.529999 128.800003 129.119995 129.119995 6232700
8/15/2019 129.660004 131.220001 129.399994 130.720001 130.720001 3701800
8/16/2019 131.419998 132.320007 130.639999 131.759995 131.759995 3405000