Date,Open,High,Low,Close,Adj Close,Volume

2020-01-13,97.440002,98.820000,97.040001,98.820000,97.860313,0
2020-01-20,98.820000,99.139999,98.269997,98.269997,97.315651,0
2020-01-27,96.570000,98.379997,96.570000,96.739998,95.800514,0
2020-02-03,97.970001,100.760002,97.970001,100.339996,99.365547,0
2020-02-10,101.540001,103.000000,101.540001,103.000000,101.999718,0
2020-02-17,103.050003,103.779999,101.449997,101.449997,100.464767,0
2020-02-24,97.779999,97.779999,90.470001,90.470001,89.591400,0
2020-03-02,94.760002,95.809998,90.879997,90.879997,89.997421,0
2020-03-09,84.180000,88.809998,76.940002,83.889999,83.075302,0
2020-03-16,73.190002,77.220001,71.889999,71.889999,71.191841,0
2020-03-23,70.860001,82.059998,70.860001,79.120003,78.351631,0
2020-03-30,81.830002,81.830002,77.080002,77.339996,76.789429,0
2020-04-06,83.389999,86.339996,83.040001,86.339996,85.725349,0
2020-04-13,86.209999,90.879997,86.209999,90.879997,90.233032,0
2020-04-20,89.500000,90.250000,86.449997,90.250000,89.607521,0
2020-04-27,91.220001,92.970001,89.970001,90.370003,89.726669,0
2020-05-04,91.330002,95.300003,91.330002,95.300003,94.621574,0
2020-05-11,95.879997,95.879997,92.620003,94.180000,93.509537,0
2020-05-18,96.489998,97.820000,96.070000,97.470001,96.776123,0
2020-05-25,97.680000,99.440002,97.680000,99.440002,98.732101,0
2020-06-01,100.070000,102.930000,100.070000,102.930000,102.197258,0
2020-06-08,103.760002,104.599998,99.029999,100.110001,99.397331,0
2020-06-15,101.120003,103.449997,101.120003,103.070000,102.336250,0
2020-06-22,104.379997,105.059998,100.839996,100.839996,100.122124,0
2020-06-29,102.080002,105.709999,102.080002,105.709999,105.170677,0
2020-07-06,107.989998,109.430000,107.070000,109.430000,108.871704,0
2020-07-13,107.169998,109.110001,107.169998,108.709999,108.155373,0
2020-07-20,111.290001,111.290001,108.209999,108.209999,107.657921,0
2020-07-27,109.750000,111.900002,108.510002,111.900002,111.329102,0
2020-08-03,113.160004,115.400002,113.160004,114.410004,113.826302,0
2020-08-10,113.959999,115.050003,112.330002,114.830002,114.244164,0
2020-08-17,115.930000,118.089996,115.930000,118.089996,117.487518,0
2020-08-24,118.790001,122.660004,118.790001,122.660004,122.034210,0
2020-08-31,123.239998,126.470001,118.550003,118.550003,117.945183,0
2020-09-07,114.059998,117.239998,114.059998,114.540001,113.955635,0
2020-09-14,116.400002,117.809998,113.470001,113.470001,112.891098,0
2020-09-21,113.379997,115.349998,112.110001,114.680000,114.094917,0
2020-09-28,116.639999,118.690002,116.400002,116.459999,116.079132,0
2020-10-05,118.779999,121.169998,116.720001,121.169998,120.773727,0
2020-10-12,123.949997,123.949997,121.830002,121.830002,121.431572,0
2020-10-19,119.739998,120.610001,119.739998,120.610001,120.215569,0
2020-10-26,118.489998,119.199997,113.449997,113.449997,113.078972,0
2020-11-02,114.080002,123.910004,114.080002,123.910004,123.504776,0
2020-11-09,122.029999,122.629997,120.150002,122.629997,122.228951,0
2020-11-16,123.440002,123.440002,122.129997,122.160004,121.760498,0
2020-11-23,122.379997,125.250000,122.379997,125.250000,124.840385,0
2020-11-30,125.400002,127.129997,125.400002,127.129997,126.714241,0
2020-12-07,127.620003,127.940002,125.660004,125.919998,125.508194,0
2020-12-14,126.349998,129.600006,126.349998,129.600006,129.176163,0
2020-12-21,129.300003,129.770004,128.729996,129.270004,128.847244,0
2020-12-28,130.479996,130.479996,130.080002,130.460007,130.268265,0
2021-01-04,128.449997,132.259995,127.959999,132.259995,132.065598,0
2021-01-11,130.500000,130.789993,128.759995,128.759995,128.570740,0
2021-01-18,130.210007,133.839996,130.210007,133.770004,133.573395,0
2021-01-25,134.589996,134.589996,129.250000,129.250000,129.060028,0
2021-02-01,132.300003,136.440002,132.300003,136.440002,136.239471,0
2021-02-08,137.210007,138.369995,136.990005,138.369995,138.166626,0
2021-02-15,137.929993,137.929993,136.210007,136.210007,136.009811,0
2021-02-22,133.160004,133.979996,129.729996,130.270004,130.078537,0
2021-03-01,133.729996,133.729996,126.010002,127.889999,127.702026,0
2021-03-08,125.080002,132.110001,125.080002,131.350006,131.156952,0
2021-03-15,132.639999,133.240005,129.710007,130.149994,129.958694,0
2021-03-22,131.860001,131.860001,129.220001,131.289993,131.097031,0
2021-03-29,131.089996,134.509995,130.440002,134.509995,134.509995,0
2021-04-05,137.009995,140.139999,137.009995,140.139999,140.139999,0
2021-04-12,140.080002,142.309998,139.970001,142.309998,142.309998,0
2021-04-19,141.110001,142.039993,140.050003,142.039993,142.039993,0
2021-04-26,142.809998,142.809998,142.809998,142.809998,142.809998,0