Date Open High Low Close Adj Close Volume

1/2/2020 6313.128 6317.013 6263.676 6283.581 6283.581 33043700

1/3/2020 6306.187 6323.466 6287.706 6323.466 6323.466 44625300
1/6/2020 6293.499 6300.436 6252.635 6257.403 6257.403 41421300
1/7/2020 6272.22 6284.892 6246.129 6279.346 6279.346 39441600
1/8/2020 6248.443 6250.122 6218.13 6225.686 6225.686 44622600
1/9/2020 6248.661 6274.493 6238.983 6274.493 6274.493 41868400
### 6287.167 6295.37 6271.98 6274.941 6274.941 52213500
### 6287.912 6297.776 6269.481 6296.567 6296.567 44003800
### 6308.89 6325.406 6298.608 6325.406 6325.406 44467400
### 6326.166 6348.526 6255.498 6283.365 6283.365 51089200
### 6275.956 6299.541 6255.493 6286.048 6286.048 42118300
### 6293.782 6301.485 6266.932 6291.657 6291.657 37597900
### 6310.501 6312.989 6240.19 6245.043 6245.043 38818200
### 6251.997 6257.885 6226.064 6238.153 6238.153 41929600
### 6241.575 6265.514 6223.19 6233.453 6233.453 51077800
### 6243.998 6255.043 6229.131 6249.21 6249.21 41256500
### 6242.835 6258.851 6234.825 6244.109 6244.109 38828900
### 6240.818 6242.177 6130.928 6133.208 6133.208 43723000
### 6111.184 6111.184 6111.184 6111.184 6111.184 0
### 6123.095 6152.589 6102.796 6113.045 6113.045 34605300
### 6057.596 6057.596 6057.596 6057.596 6057.596 0
### 6076.459 6078.93 5937.022 5940.048 5940.048 41508700
2/3/2020 5920.968 5942.782 5877.201 5884.17 5884.17 34951000
2/4/2020 5947.507 5952.947 5911.375 5922.339 5922.339 36217700
2/5/2020 5955.519 5978.51 5924.374 5978.51 5978.51 39786600
2/6/2020 6002.92 6013.699 5969.485 5987.145 5987.145 39909700
2/7/2020 5988.058 6004.812 5981.644 5999.607 5999.607 35281700
### 5993.377 5996.466 5937.381 5952.083 5952.083 34305400
### 5974 5975.16 5946.22 5954.397 5954.397 33700000
### 5957.06 5962.347 5895.724 5913.081 5913.081 29256800
### 5921.912 5929.499 5860.255 5871.954 5871.954 33248200
### 5857.721 5890.029 5843.432 5866.945 5866.945 27655200
### 5863.914 5878.464 5853.598 5867.523 5867.523 28723300
### 5856.881 5907.139 5855.925 5886.962 5886.962 34641400
### 5898.9 5928.791 5898.701 5928.791 5928.791 34517800
### 5941.45 5960.713 5929.145 5942.487 5942.487 37350100
### 5940.785 5944.205 5873.732 5882.255 5882.255 36665400
### 5846.146 5863.124 5787.92 5807.05 5807.05 40039600
### 5784.737 5814.679 5752.335 5787.138 5787.138 39502600
### 5757.167 5757.74 5688.921 5688.921 5688.921 39521300
### 5680.437 5684.286 5526.817 5535.694 5535.694 41308700
### 5436.172 5456.276 5288.37 5452.704 5452.704 49636800
3/2/2020 5455.046 5491.135 5354.62 5361.246 5361.246 40235000
3/3/2020 5431.296 5545.774 5431.296 5518.628 5518.628 42974300
3/4/2020 5524.094 5651.855 5516.805 5650.136 5650.136 45255400
3/5/2020 5688.779 5715.941 5613.719 5638.13 5638.13 40684000
3/6/2020 5575.566 5577.802 5498.54 5498.54 5498.54 32430900
3/9/2020 5364.604 5364.604 5133.151 5136.809 5136.809 42737600
### 5149.493 5278.423 5149.452 5220.826 5220.826 44495700
### 5231.609 5264.48 5112.319 5154.105 5154.105 46650100
### 5040.965 5040.988 4895.748 4895.748 4895.748 36992900
### 4895.748 4937.993 4639.914 4907.571 4907.571 46288600
### 4907.571 4907.571 4677.75 4690.657 4690.657 30471900
### 4690.657 4698.044 4447.956 4456.749 4456.749 30662200
### 4456.749 4473.824 4284.675 4330.674 4330.674 38642900
### 4330.674 4330.674 4093.714 4105.422 4105.422 26383700
### 4105.422 4238.263 3918.34 4194.944 4194.944 63008300
### 4194.944 4194.944 3975.191 3989.517 3989.517 32514300
### 3989.517 4123.562 3911.716 3937.632 3937.632 45744100
### 3937.632 4370.66 3935.914 4338.904 4338.904 81100100
### 4338.904 4697.666 4338.904 4545.571 4545.571 77851100
### 4545.571 4545.571 4317.714 4414.5 4414.5 27552200
### 4414.5 4569.473 4414.5 4538.93 4538.93 43426600
4/1/2020 4538.93 4627.418 4445.138 4466.037 4466.037 41848000
4/2/2020 4466.037 4531.685 4393.669 4531.685 4531.685 46011500
4/3/2020 4531.685 4623.429 4531.685 4623.429 4623.429 58684300
4/6/2020 4623.429 4811.827 4623.429 4811.827 4811.827 70452900
4/7/2020 4811.827 4975.536 4721.721 4778.639 4778.639 86224800
4/8/2020 4778.639 4780.215 4583.901 4626.695 4626.695 45557700
4/9/2020 4626.695 4669.71 4562.902 4649.079 4649.079 53523100
### 4649.079 4659.03 4591.728 4623.894 4623.894 45586600
### 4623.894 4706.491 4623.894 4706.491 4706.491 55226400
### 4706.491 4747.725 4605.054 4625.905 4625.905 63059600
### 4480.607 4480.607 4480.607 4480.607 4480.607 0
### 4480.607 4637.242 4480.607 4634.821 4634.821 54547300
### 4634.821 4669.542 4573.774 4575.905 4575.905 52113500
### 4575.905 4575.905 4482.639 4501.919 4501.919 42328500
### 4501.919 4580.68 4441.09 4567.562 4567.562 48368900
### 4567.562 4629.026 4567.562 4593.554 4593.554 49463700
### 4593.554 4593.83 4496.064 4496.064 4496.064 46122600
### 4496.064 4541.312 4474.893 4513.141 4513.141 36774700
### 4513.141 4532.379 4494.47 4529.554 4529.554 45440500
### 4529.554 4568.665 4523.955 4567.323 4567.323 41461800
### 4567.323 4726.774 4567.323 4716.403 4716.403 60229700
5/4/2020 4716.403 4716.403 4576.228 4605.487 4605.487 39084200
5/5/2020 4605.487 4667.786 4605.487 4630.133 4630.133 47829500
5/6/2020 4630.133 4647.525 4597.751 4608.79 4608.79 45079300
5/8/2020 4608.79 4630.589 4586.739 4597.43 4597.43 47798700
### 4597.43 4659.862 4597.43 4639.105 4639.105 45461000
 ### 4639.105 4644.135 4552.387 4588.734 4588.734 46906900
### 4588.734 4588.734 4519.978 4554.359 4554.359 45092300
### 4554.359 4564.15 4494.154 4513.834 4513.834 47342600
### 4513.834 4540.421 4460.273 4507.607 4507.607 46257200
### 4507.607 4527.968 4487.179 4511.058 4511.058 45156900
### 4511.058 4609.042 4511.058 4548.656 4548.656 51665300
### 4548.656 4561.554 4521.47 4545.952 4545.952 42464800
### 4545.952 4634.653 4541.834 4626.799 4626.799 53757500
### 4626.799 4641.555 4597.372 4641.555 4641.555 60985400
### 4641.555 4741.603 4638.808 4716.185 4716.185 68549600
### 4716.185 4755.957 4704.788 4753.612 4753.612 1.05E+08
6/2/2020 4753.612 4884.011 4753.612 4847.507 4847.507 73135500
6/3/2020 4847.507 4960.071 4847.507 4941.006 4941.006 1.02E+08
6/4/2020 4941.006 5014.764 4899.39 4916.704 4916.704 1.11E+08
6/5/2020 4916.704 4948.512 4851.149 4947.782 4947.782 86864800
6/8/2020 4947.782 5103.086 4947.782 5070.561 5070.561 1.38E+08
6/9/2020 5070.561 5139.406 5023.767 5035.055 5035.055 1.15E+08
### 5035.055 5036.856 4892.818 4920.682 4920.682 84234700
### 4920.682 4931.242 4812.193 4854.754 4854.754 71655200
### 4854.754 4880.359 4712.073 4880.359 4880.359 80885000
### 4880.359 4918.056 4809.619 4816.336 4816.336 64138400
### 4816.336 4989.527 4816.336 4986.458 4986.458 75836700
### 4986.458 5018.985 4968.926 4987.776 4987.776 68366200
### 4987.776 4993.614 4925.248 4925.248 4925.248 70877500
### 4925.248 4970.067 4925.248 4942.275 4942.275 57556700
### 4942.275 4957.666 4904.766 4918.831 4918.831 47869800
### 4918.831 4938.394 4879.133 4879.133 4879.133 54884300
### 4879.133 4977.651 4879.133 4964.735 4964.735 62466500
### 4964.735 4964.735 4883.71 4896.73 4896.73 50705900
### 4896.73 4941.138 4882.141 4904.088 4904.088 44280300
### 4904.088 4909.906 4862.041 4901.818 4901.818 44174500
### 4901.818 4939.84 4894.12 4905.392 4905.392 51279100
7/1/2020 4905.392 4928.612 4885.602 4914.388 4914.388 43243400
7/2/2020 4914.388 4966.78 4914.388 4966.78 4966.78 55396200
7/3/2020 4966.78 4997.482 4964.108 4973.794 4973.794 55723400
7/6/2020 4973.794 5009.345 4973.49 4988.866 4988.866 64282100
7/7/2020 4988.866 5011.713 4982.334 4987.082 4987.082 72834600
7/8/2020 4987.082 5080.252 4985.017 5076.174 5076.174 73499000
7/9/2020 5076.174 5111.564 5041.93 5052.794 5052.794 79794300
### 5052.794 5076.521 5022.17 5031.256 5031.256 67684500
### 5031.256 5075.098 5024.934 5064.447 5064.447 65331900
### 5064.447 5079.122 5053.722 5079.122 5079.122 71530500
### 5079.122 5116.464 5069.381 5075.798 5075.798 82580500
### 5075.798 5107.26 5075.798 5098.374 5098.374 68710400
### 5098.374 5110.43 5073.557 5079.585 5079.585 61709100
 ### 5079.585 5100.192 5031.888 5051.106 5051.106 68632100
### 5051.106 5135.559 5047.086 5114.709 5114.709 83156800
### 5114.709 5142.044 5099.567 5110.187 5110.187 79454100
### 5110.22 5162.98 5110.22 5145.01 5145.01 98800000
### 5145.011 5149.59 5074.492 5082.991 5082.991 97013800
### 5082.991 5116.666 5080.121 5116.666 5116.666 1.04E+08
### 5116.666 5143.286 5097.419 5112.989 5112.989 91890400
### 5111.11 5149.63 5091.4 5149.63 5149.63 80750000
### 5111.113 5149.627 5091.4 5149.627 5149.627 80749900
8/3/2020 5149.627 5157.273 4928.468 5006.223 5006.223 83815200
8/4/2020 5006.223 5075.002 5006.223 5075.002 5075.002 73766600
8/5/2020 5075.002 5127.051 5059.089 5127.051 5127.051 84611300
8/6/2020 5127.051 5187.964 5127.051 5178.272 5178.272 90452400
8/7/2020 5178.272 5187.374 5119.683 5143.893 5143.893 91282400
### 5157.834 5157.834 5157.834 5157.834 5157.834 0
### 5157.93 5201.45 5157.93 5190.17 5190.17 88400000
### 5190.166 5235.52 5178.459 5233.452 5233.452 96807400
### 5233.452 5279.349 5218.413 5239.25 5239.25 84601700
### 5239.25 5255.374 5221.92 5247.69 5247.69 70397600
### 5247.69 5316.133 5243.995 5295.174 5295.174 95642400
### 5295.174 5327.316 5268.507 5272.81 5272.81 92676400
### 5272.81 5294.154 5261.408 5277.041 5277.041 1.38E+08
### 5277.041 5341.377 5276.957 5338.888 5338.888 1.47E+08
### 5338.888 5351.471 5324.613 5340.328 5340.328 1.38E+08
### 5340.328 5371.472 5325.488 5371.472 5371.472 1.35E+08
### 5371.472 5381.948 5325.605 5346.659 5346.659 1.08E+08
### 5346.659 5369.447 5233.143 5238.487 5238.487 1.24E+08
9/1/2020 5238.487 5310.679 5219.208 5310.679 5310.679 90465800
9/2/2020 5310.679 5337.099 5295.277 5311.97 5311.97 1.22E+08
9/3/2020 5311.97 5331.168 5242.172 5280.813 5280.813 1.37E+08
9/4/2020 5280.813 5280.813 5188.609 5239.851 5239.851 95095800
9/7/2020 5235.01 5245.349 5195.865 5230.196 5230.196 80111600
9/8/2020 5232.918 5256.305 5232.918 5244.072 5244.072 1.03E+08
9/9/2020 5214.032 5216.02 5135.812 5149.376 5149.376 1.01E+08
### 5084.326 5084.484 4878.28 4891.461 4891.461 82384700
### 4804.644 5016.712 4754.799 5016.712 5016.712 1.26E+08
### 5060.024 5161.828 5059.267 5161.828 5161.828 1.1E+08
### 5169.245 5187.279 5091.294 5100.865 5100.865 1.14E+08
### 5108.128 5117.287 5051.754 5058.482 5058.482 88769100
### 5058.95 5099.577 5013.186 5038.401 5038.401 85305000
### 5037.369 5072.68 5023.444 5059.223 5059.223 1.06E+08
### 5058.99 5075.819 4987.748 4999.36 4999.36 1.06E+08
### 4947.731 4978.441 4919.11 4934.093 4934.093 74792200
### 4946.503 4984.239 4873.021 4917.955 4917.955 70609200
### 4876.351 4897.337 4820.331 4842.756 4842.756 65673400
### 4867.963 4949.303 4848.025 4945.791 4945.791 88843900
### 4962.953 4991.762 4905.511 4906.548 4906.548 83772300
### 4929.333 4950.968 4859.786 4879.098 4879.098 86481700
### 4896.432 4903.864 4841.362 4870.039 4870.039 85378000
### 4899.644 4970.094 4898.997 4970.094 4970.094 96362100
### 4969.245 4972.823 4881.913 4926.734 4926.734 88815300
### 4947.04 4962.793 4915.685 4958.769 4958.769 70868100
### 5004.396 5023.894 4992.482 4999.221 4999.221 1.09E+08
### 4976.568 5014.61 4962.09 5004.327 5004.327 92870700
### 5018.737 5039.142 5001.519 5039.142 5039.142 80288700
### 5036.476 5057.836 5029.152 5053.663 5053.663 69016600
### 5078.129 5103.503 5078.129 5093.099 5093.099 91642100
### 5093.422 5132.959 5064.171 5132.572 5132.572 1.11E+08
### 5134.662 5177.925 5125.045 5176.099 5176.099 1.2E+08
### 5172.591 5182.531 5105.15 5105.15 5105.15 1.11E+08
### 5111.434 5115.558 5067.589 5103.414 5103.414 92480400
### 5116.758 5128.652 5090.777 5126.33 5126.33 1.11E+08
### 5120.913 5135.078 5080.956 5099.84 5099.84 88592600
### 5116.79 5131.507 5083.66 5096.446 5096.446 1.05E+08
### 5084.79 5093.825 5063.697 5091.816 5091.816 1.23E+08
### 5112.787 5121.02 5095.507 5112.188 5112.188 95498300
### 5113.149 5158.265 5113.023 5144.049 5144.049 1.03E+08
### 5133.537 5155.566 5110.618 5128.225 5128.225 1.07E+08
### 5108.029 5130.686 5073.5 5115.128 5115.128 97646200
### 5133.982 5162.347 5131.949 5159.452 5159.452 1.01E+08
### 5170.823 5188.009 5105.199 5105.199 5105.199 1.04E+08
### 5161.39 5260.326 5161.39 5260.326 5260.326 1.09E+08
### 5276.164 5335.529 5246.701 5335.529 5335.529 1.05E+08
### 5371.971 5395.712 5319.42 5356.005 5356.005 1.22E+08
### 5424.732 5469.183 5412.594 5462.739 5462.739 1.5E+08
### 5475.565 5520.908 5471.592 5509.513 5509.513 1.65E+08
### 5494.485 5500.416 5449.797 5458.602 5458.602 1.2E+08
### 5449.101 5466.564 5427.632 5461.058 5461.058 1.13E+08
### 5500.034 5519.679 5462.46 5494.872 5494.872 1.2E+08
### 5516.58 5562.537 5515.519 5529.94 5529.94 1.47E+08
### 5530.876 5574.728 5530.876 5557.518 5557.518 1.41E+08
### 5541.422 5598.524 5541.314 5594.059 5594.059 1.67E+08
### 5602.783 5628.442 5563.655 5571.656 5571.656 2.16E+08
### 5583.33 5652.764 5583.33 5652.764 5652.764 1.9E+08
### 5677.3 5710.381 5667.368 5701.029 5701.029 2.4E+08
### 5735.136 5770.661 5666.764 5679.247 5679.247 3.25E+08
### 5669.664 5759.916 5669.664 5759.916 5759.916 2.48E+08
### 5773.555 5795.836 5745.885 5783.335 5783.335 2.51E+08
### 5779.671 5798.292 5563.862 5612.415 5612.415 3.2E+08
### 5637.894 5736.319 5594.278 5724.742 5724.742 2.09E+08
### 5755.176 5813.987 5734.261 5813.987 5813.987 2.19E+08
### 5833.323 5853.156 5797.013 5822.942 5822.942 2.38E+08
### 5820.82 5823.324 5775.57 5810.483 5810.483 1.74E+08
### 5854.303 5941.352 5854.303 5930.759 5930.759 2.27E+08
### 5947.658 5961.779 5911.098 5944.409 5944.409 2.94E+08
### 5976.999 6004.423 5911.914 5933.698 5933.698 2.65E+08
### 5946.359 5976.569 5924.371 5938.329 5938.329 2.18E+08
### 5959.275 6013.951 5959.275 6012.516 6012.516 2.27E+08
### 6013.511 6023.215 5965.805 6010.128 6010.128 1.94E+08
### 6046.866 6123.953 6046.866 6118.402 6118.402 2.91E+08
### 6133.096 6160.977 6075.832 6113.382 6113.382 3.22E+08
### 6106.251 6142.858 6091.398 6104.324 6104.324 2.58E+08
### 6131.623 6195.154 6119.918 6165.624 6165.624 2.39E+08
### 6146.646 6174.459 6010.211 6023.289 6023.289 2.5E+08
### 6061.848 6104.355 5853.261 6008.709 6008.709 2.04E+08
### 6067 6095.008 5979.905 6093.554 6093.554 1.81E+08
### 6112.72 6143.87 6026.705 6036.174 6036.174 1.75E+08
### 6052.121 6055.97 5962.01 5979.073 5979.073 1.7E+08