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

2020-08-
18,12.600000381469727,12.880000114440918,12.510000228881836,12.600000381469727,12.6
00000381469727,33322300
2020-08-
19,12.649999618530273,13.4399995803833,12.579999923706055,12.680000305175781,12.680
000305175781,59266500
2020-08-
20,12.380000114440918,12.670000076293945,12.260000228881836,12.5,12.5,41956600
2020-08-
21,12.4399995803833,12.630000114440918,12.09000015258789,12.15999984741211,12.15999
984741211,35822900
2020-08-
24,12.4399995803833,13.479999542236328,12.270000457763672,13.4399995803833,13.43999
95803833,102685700
2020-08-
25,13.6899995803833,14.020000457763672,12.770000457763672,13.140000343322754,13.140
000343322754,79053400
2020-08-
26,13.109999656677246,13.149999618530273,12.699999809265137,12.789999961853027,12.7
89999961853027,44056800
2020-08-
27,13.430000305175781,14.260000228881836,13.119999885559082,13.279999732971191,13.2
79999732971191,108835700
2020-08-
28,13.59000015258789,13.630000114440918,13.229999542236328,13.59000015258789,13.590
00015258789,54516400
2020-08-
31,13.600000381469727,13.739999771118164,13.050000190734863,13.050000190734863,13.0
50000190734863,45917200
2020-09-
01,12.859999656677246,13.84000015258789,12.65999984741211,13.100000381469727,13.100
000381469727,72849700
2020-09-
02,12.9399995803833,13.34000015258789,12.670000076293945,13.229999542236328,13.2299
99542236328,58889600
2020-09-
03,13.399999618530273,14.069999694824219,13.029999732971191,13.359999656677246,13.3
59999656677246,86390800
2020-09-
04,13.649999618530273,13.819999694824219,12.960000038146973,13.609999656677246,13.6
09999656677246,64937000
2020-09-
08,13.359999656677246,14.15999984741211,13.149999618530273,13.630000114440918,13.63
0000114440918,72746000
2020-09-
09,13.479999542236328,13.579999923706055,12.800000190734863,13.050000190734863,13.0
50000190734863,79030200
2020-09-
10,13.210000038146973,13.489999771118164,12.970000267028809,13.010000228881836,13.0
10000228881836,52318600
2020-09-
11,13.079999923706055,13.079999923706055,12.680000305175781,12.949999809265137,12.9
49999809265137,43916700
2020-09-
14,13.020000457763672,13.289999961853027,12.899999618530273,13.260000228881836,13.2
60000228881836,39859100
2020-09-
15,13.270000457763672,13.65999984741211,13.079999923706055,13.140000343322754,13.14
0000343322754,38958800
2020-09-
16,13.210000038146973,13.960000038146973,12.979999542236328,13.800000190734863,13.8
00000190734863,75200100
2020-09-
17,13.5,14.079999923706055,13.359999656677246,13.630000114440918,13.630000114440918
,50194400
2020-09-
18,13.510000228881836,13.59000015258789,13.029999732971191,13.1899995803833,13.1899
995803833,56403600
2020-09-
21,12.819999694824219,12.979999542236328,12.079999923706055,12.210000038146973,12.2
10000038146973,60604500
2020-09-
22,12.300000190734863,12.5,12.180000305175781,12.34000015258789,12.34000015258789,3
3013400
2020-09-
23,12.529999732971191,12.739999771118164,11.90999984741211,11.930000305175781,11.93
0000305175781,45292600
2020-09-
24,11.739999771118164,12.0,11.220000267028809,11.770000457763672,11.770000457763672
,49163200
2020-09-
25,11.760000228881836,12.3100004196167,11.710000038146973,12.289999961853027,12.289
999961853027,43764000
2020-09-
28,12.739999771118164,13.149999618530273,12.489999771118164,12.760000228881836,12.7
60000228881836,63558200
2020-09-
29,12.59000015258789,12.65999984741211,12.109999656677246,12.25,12.25,46994300
2020-09-
30,12.319999694824219,12.920000076293945,12.220000267028809,12.289999961853027,12.2
89999961853027,65428100
2020-10-
01,12.449999809265137,12.770000457763672,12.350000381469727,12.579999923706055,12.5
79999923706055,48842000
2020-10-02,12.050000190734863,13.350000381469727,12.0,13.0,13.0,111883300
2020-10-
05,13.09000015258789,13.199999809265137,12.75,13.119999885559082,13.119999885559082
,53465500
2020-10-
06,13.279999732971191,13.4399995803833,12.460000038146973,12.529999732971191,12.529
999732971191,85252400
2020-10-
07,12.979999542236328,13.180000305175781,12.8100004196167,13.069999694824219,13.069
999694824219,61274200
2020-10-
08,13.329999923706055,13.680000305175781,12.729999542236328,13.15999984741211,13.15
999984741211,88851700
2020-10-
09,13.25,13.489999771118164,12.949999809265137,13.199999809265137,13.19999980926513
7,65281000
2020-10-
12,13.140000343322754,13.170000076293945,12.899999618530273,12.920000076293945,12.9
20000076293945,39852500
2020-10-
13,12.59000015258789,12.640000343322754,12.199999809265137,12.220000267028809,12.22
0000267028809,63372200
2020-10-
14,12.350000381469727,12.569999694824219,12.289999961853027,12.359999656677246,12.3
59999656677246,37500000
2020-10-
15,12.220000267028809,12.300000190734863,11.970000267028809,12.229999542236328,12.2
29999542236328,33776100
2020-10-
16,12.3100004196167,12.5600004196167,12.199999809265137,12.460000038146973,12.46000
0038146973,32717300
2020-10-
19,12.640000343322754,12.869999885559082,12.449999809265137,12.5600004196167,12.560
0004196167,50560700
2020-10-
20,12.75,13.0,12.59000015258789,12.800000190734863,12.800000190734863,46748800
2020-10-
21,12.6899995803833,12.869999885559082,12.550000190734863,12.75,12.75,37503600
2020-10-
22,12.600000381469727,13.289999961853027,12.420000076293945,13.149999618530273,13.1
49999618530273,90788900
2020-10-
23,13.069999694824219,13.079999923706055,12.420000076293945,12.600000381469727,12.6
00000381469727,90787900
2020-10-
26,12.390000343322754,12.449999809265137,11.670000076293945,11.800000190734863,11.8
00000190734863,85349600
2020-10-
27,11.770000457763672,11.789999961853027,11.199999809265137,11.229999542236328,11.2
29999542236328,65803400
2020-10-
28,10.890000343322754,11.15999984741211,10.630000114440918,10.949999809265137,10.94
9999809265137,64399800
2020-10-
29,10.960000038146973,11.289999961853027,10.890000343322754,11.15999984741211,11.15
999984741211,44070600
2020-10-
30,11.0600004196167,11.420000076293945,10.979999542236328,11.279999732971191,11.279
999732971191,51284700
2020-11-
02,11.319999694824219,11.34000015258789,10.869999885559082,11.1899995803833,11.1899
995803833,41094500
2020-11-
03,11.34000015258789,11.449999809265137,11.149999618530273,11.25,11.25,43775200
2020-11-
04,11.210000038146973,11.3100004196167,10.930000305175781,11.010000228881836,11.010
000228881836,45281300
2020-11-
05,11.119999885559082,11.670000076293945,11.09000015258789,11.600000381469727,11.60
0000381469727,54890800
2020-11-
06,11.4399995803833,11.510000228881836,11.279999732971191,11.460000038146973,11.460
000038146973,36703700
2020-11-
09,14.329999923706055,14.40999984741211,12.75,13.199999809265137,13.199999809265137
,231326200
2020-11-
10,12.850000381469727,13.020000457763672,12.34000015258789,12.380000114440918,12.38
0000114440918,127529300
2020-11-
11,12.399999618530273,12.460000038146973,11.930000305175781,12.039999961853027,12.0
39999961853027,81359600
2020-11-
12,11.970000267028809,12.229999542236328,11.649999618530273,11.739999771118164,11.7
39999771118164,75511700
2020-11-
13,11.90999984741211,12.25,11.850000381469727,12.239999771118164,12.239999771118164
,56421500
2020-11-
16,12.869999885559082,12.960000038146973,12.40999984741211,12.789999961853027,12.78
9999961853027,104867800
2020-11-
17,12.479999542236328,12.8100004196167,12.229999542236328,12.699999809265137,12.699
999809265137,61956500
2020-11-
18,12.90999984741211,13.359999656677246,12.729999542236328,12.739999771118164,12.73
9999771118164,99888500
2020-11-
19,12.729999542236328,13.039999961853027,12.630000114440918,12.789999961853027,12.7
89999961853027,58809400
2020-11-
20,12.800000190734863,12.90999984741211,12.460000038146973,12.529999732971191,12.52
9999732971191,58685500
2020-11-
23,12.75,13.579999923706055,12.6899995803833,13.5600004196167,13.5600004196167,1007
64000
2020-11-
24,14.319999694824219,14.970000267028809,14.079999923706055,14.819999694824219,14.8
19999694824219,156501000
2020-11-
25,14.770000457763672,15.079999923706055,14.369999885559082,14.9399995803833,14.939
9995803833,101052500
2020-11-
27,15.119999885559082,15.5600004196167,14.949999809265137,14.979999542236328,14.979
999542236328,66066400
2020-11-
30,14.920000076293945,14.960000038146973,13.930000305175781,14.130000114440918,14.1
30000114440918,97536300
2020-12-
01,14.420000076293945,14.779999732971191,14.239999771118164,14.270000457763672,14.2
70000457763672,76061200
2020-12-
02,14.15999984741211,14.859999656677246,13.850000381469727,14.859999656677246,14.85
9999656677246,76032800
2020-12-
03,15.1899995803833,16.5,15.15999984741211,16.09000015258789,16.09000015258789,1692
87200
2020-12-
04,16.399999618530273,16.93000030517578,16.1200008392334,16.399999618530273,16.3999
99618530273,117387600
2020-12-
07,16.540000915527344,18.06999969482422,16.469999313354492,17.209999084472656,17.20
9999084472656,157231900
2020-12-
08,17.469999313354492,17.920000076293945,17.15999984741211,17.6299991607666,17.6299
991607666,95855400
2020-12-
09,18.3700008392334,18.6299991607666,16.6299991607666,17.15999984741211,17.15999984
741211,138508300
2020-12-
10,16.75,18.040000915527344,16.670000076293945,17.989999771118164,17.98999977111816
4,86395200
2020-12-
11,17.81999969482422,17.90999984741211,16.809999465942383,17.049999237060547,17.049
999237060547,106957300
2020-12-
14,17.520000457763672,17.809999465942383,16.68000030517578,16.700000762939453,16.70
0000762939453,88139900
2020-12-
15,16.989999771118164,17.059999465942383,16.15999984741211,17.010000228881836,17.01
0000228881836,88795200
2020-12-
16,16.8799991607666,17.040000915527344,16.579999923706055,16.860000610351562,16.860
000610351562,59232600
2020-12-
17,16.950000762939453,16.989999771118164,16.649999618530273,16.799999237060547,16.7
99999237060547,49386300
2020-12-
18,16.739999771118164,16.739999771118164,16.290000915527344,16.510000228881836,16.5
10000228881836,74782800
2020-12-
21,15.770000457763672,16.239999771118164,15.5600004196167,16.100000381469727,16.100
000381469727,87243800
2020-12-
22,16.34000015258789,16.3799991607666,15.449999809265137,15.479999542236328,15.4799
99542236328,74627300
2020-12-
23,15.510000228881836,16.170000076293945,15.5,15.890000343322754,15.890000343322754
,62603800
2020-12-
24,16.040000915527344,16.040000915527344,15.529999732971191,15.65999984741211,15.65
999984741211,31048900
2020-12-
28,15.970000267028809,16.459999084472656,15.90999984741211,16.059999465942383,16.05
9999465942383,61099000
2020-12-
29,16.31999969482422,16.40999984741211,15.75,15.859999656677246,15.859999656677246,
51559500
2020-12-
30,15.850000381469727,16.200000762939453,15.720000267028809,16.149999618530273,16.1
49999618530273,49520200
2020-12-
31,16.079999923706055,16.09000015258789,15.630000114440918,15.770000457763672,15.77
0000457763672,57891100
2021-01-
04,15.850000381469727,15.880000114440918,15.029999732971191,15.130000114440918,15.1
30000114440918,69732500
2021-01-
05,14.920000076293945,15.630000114440918,14.869999885559082,15.430000305175781,15.4
30000305175781,53368200
2021-01-
06,15.449999809265137,15.800000190734863,15.170000076293945,15.520000457763672,15.5
20000457763672,63708000
2021-01-
07,15.670000076293945,15.869999885559082,15.380000114440918,15.380000114440918,15.3
80000114440918,48187900
2021-01-
08,15.430000305175781,15.529999732971191,15.0,15.130000114440918,15.130000114440918
,55656400
2021-01-
11,14.819999694824219,15.039999961853027,14.710000038146973,15.0,15.0,40545300
2021-01-
12,15.079999923706055,15.430000305175781,14.880000114440918,15.380000114440918,15.3
80000114440918,45742400
2021-01-
13,15.289999961853027,15.630000114440918,15.109999656677246,15.529999732971191,15.5
29999732971191,42629300
2021-01-
14,15.829999923706055,16.600000381469727,15.819999694824219,16.440000534057617,16.4
40000534057617,79900900
2021-01-
15,16.170000076293945,16.280000686645508,15.739999771118164,15.760000228881836,15.7
60000228881836,55175800
2021-01-
19,15.989999771118164,16.270000457763672,15.890000343322754,15.970000267028809,15.9
70000267028809,39740200
2021-01-
20,16.170000076293945,16.389999389648438,15.84000015258789,16.170000076293945,16.17
0000076293945,42354500
2021-01-
21,15.989999771118164,16.219999313354492,15.5600004196167,15.829999923706055,15.829
999923706055,50639200
2021-01-
22,15.569999694824219,15.84000015258789,15.460000038146973,15.819999694824219,15.81
9999694824219,39126600
2021-01-
25,15.520000457763672,15.5600004196167,15.020000457763672,15.430000305175781,15.430
000305175781,61954500
2021-01-
26,15.520000457763672,15.770000457763672,15.329999923706055,15.529999732971191,15.5
29999732971191,44571100
2021-01-
27,15.420000076293945,17.809999465942383,15.380000114440918,16.559999465942383,16.5
59999465942383,178529000
2021-01-
28,20.329999923706055,21.770000457763672,16.81999969482422,18.100000381469727,18.10
0000381469727,319607600
2021-01-
29,18.690000534057617,18.729999542236328,16.75,17.170000076293945,17.17000007629394
5,113054800
2021-02-
01,17.25,17.329999923706055,16.329999923706055,16.84000015258789,16.84000015258789,
49436000
2021-02-
02,17.030000686645508,17.260000228881836,16.549999237060547,16.59000015258789,16.59
000015258789,39287800
2021-02-
03,16.610000610351562,17.719999313354492,16.489999771118164,17.600000381469727,17.6
00000381469727,61414800
2021-02-
04,17.479999542236328,17.59000015258789,17.309999465942383,17.399999618530273,17.39
9999618530273,37606800
2021-02-
05,17.600000381469727,17.670000076293945,17.06999969482422,17.190000534057617,17.19
0000534057617,30910200
2021-02-
08,17.31999969482422,18.09000015258789,17.239999771118164,17.770000457763672,17.770
000457763672,44177500
2021-02-
09,17.739999771118164,17.760000228881836,17.34000015258789,17.440000534057617,17.44
0000534057617,29972900
2021-02-
10,17.549999237060547,17.68000030517578,17.270000457763672,17.40999984741211,17.409
99984741211,28503000
2021-02-
11,17.299999237060547,17.399999618530273,16.790000915527344,16.989999771118164,16.9
89999771118164,38746400
2021-02-
12,17.010000228881836,17.489999771118164,16.920000076293945,17.270000457763672,17.2
70000457763672,27522500
2021-02-
16,17.6299991607666,17.899999618530273,17.510000228881836,17.81999969482422,17.8199
9969482422,33615500
2021-02-
17,17.690000534057617,18.34000015258789,17.479999542236328,17.989999771118164,17.98
9999771118164,35475700
2021-02-
18,17.829999923706055,17.979999542236328,17.450000762939453,17.709999084472656,17.7
09999084472656,26328200
2021-02-
19,17.899999618530273,18.829999923706055,17.780000686645508,18.68000030517578,18.68
000030517578,48663800
2021-02-
22,19.84000015258789,21.110000610351562,19.309999465942383,20.440000534057617,20.44
0000534057617,99937700
2021-02-
23,20.68000030517578,21.049999237060547,18.739999771118164,20.65999984741211,20.659
99984741211,78817600
2021-02-
24,20.8700008392334,22.1200008392334,20.75,21.81999969482422,21.81999969482422,7461
0200
2021-02-
25,22.1299991607666,22.440000534057617,20.3799991607666,20.860000610351562,20.86000
0610351562,65571000
2021-02-
26,20.610000610351562,21.43000030517578,20.34000015258789,20.940000534057617,20.940
000534057617,42397300
2021-03-
01,21.75,22.290000915527344,21.049999237060547,21.18000030517578,21.18000030517578,
45406100
2021-03-
02,21.280000686645508,21.6299991607666,21.1200008392334,21.440000534057617,21.44000
0534057617,27558200
2021-03-
03,21.8700008392334,22.59000015258789,21.729999542236328,22.170000076293945,22.1700
00076293945,49301300
2021-03-
04,22.280000686645508,22.420000076293945,20.40999984741211,21.239999771118164,21.23
9999771118164,61124200
2021-03-
05,21.399999618530273,21.5,18.940000534057617,20.450000762939453,20.450000762939453
,63183900
2021-03-
08,20.780000686645508,21.709999084472656,20.649999618530273,21.469999313354492,21.4
69999313354492,39776900
2021-03-
09,21.59000015258789,21.809999465942383,20.65999984741211,21.600000381469727,21.600
000381469727,39820400
2021-03-
10,21.670000076293945,22.479999542236328,21.3700008392334,21.75,21.75,44224900
2021-03-
11,22.0,22.5,21.770000457763672,22.149999618530273,22.149999618530273,39002400
2021-03-
12,22.18000030517578,23.540000915527344,22.1299991607666,23.3700008392334,23.370000
8392334,55260300
2021-03-
15,24.549999237060547,25.940000534057617,24.209999084472656,25.170000076293945,25.1
70000076293945,93746800
2021-03-
16,25.110000610351562,25.25,24.309999465942383,24.469999313354492,24.46999931335449
2,47923600
2021-03-
17,24.1200008392334,25.219999313354492,23.899999618530273,25.15999984741211,25.1599
9984741211,38540100
2021-03-
18,25.1200008392334,26.09000015258789,24.549999237060547,24.700000762939453,24.7000
00762939453,53228500
2021-03-
19,24.68000030517578,25.110000610351562,23.8799991607666,24.969999313354492,24.9699
99313354492,49461200
2021-03-
22,24.6200008392334,24.700000762939453,23.760000228881836,23.829999923706055,23.829
999923706055,42676000
2021-03-
23,23.350000381469727,23.65999984741211,22.079999923706055,22.270000457763672,22.27
0000457763672,55290700
2021-03-
24,22.790000915527344,23.18000030517578,21.760000228881836,21.809999465942383,21.80
9999465942383,44703900
2021-03-
25,21.25,22.920000076293945,21.020000457763672,22.770000457763672,22.77000045776367
2,49746900
2021-03-
26,23.139999389648438,23.290000915527344,22.280000686645508,22.93000030517578,22.93
000030517578,36972400
2021-03-
29,23.15999984741211,23.190000534057617,22.399999618530273,22.90999984741211,22.909
99984741211,30700100
2021-03-
30,23.100000381469727,24.200000762939453,23.020000457763672,24.1200008392334,24.120
0008392334,39747900
2021-03-
31,24.030000686645508,24.1200008392334,23.610000610351562,23.899999618530273,23.899
999618530273,29800300
2021-04-
01,24.020000457763672,24.229999542236328,23.649999618530273,23.860000610351562,23.8
60000610351562,25956200
2021-04-
05,24.459999084472656,24.850000381469727,24.15999984741211,24.229999542236328,24.22
9999542236328,33657000
2021-04-
06,24.200000762939453,24.5,23.90999984741211,24.059999465942383,24.059999465942383,
31099400
2021-04-
07,24.190000534057617,24.59000015258789,23.81999969482422,23.93000030517578,23.9300
0030517578,27792500
2021-04-
08,23.8799991607666,23.8799991607666,22.6299991607666,23.649999618530273,23.6499996
18530273,28606600
2021-04-
09,23.450000762939453,23.670000076293945,23.25,23.540000915527344,23.54000091552734
4,21307700
2021-04-
12,23.229999542236328,23.31999969482422,22.719999313354492,22.90999984741211,22.909
99984741211,27165700
2021-04-
13,22.18000030517578,22.649999618530273,21.65999984741211,22.559999465942383,22.559
999465942383,44741600
2021-04-
14,22.950000762939453,23.350000381469727,22.200000762939453,22.3700008392334,22.370
0008392334,33969600
2021-04-
15,22.649999618530273,22.670000076293945,21.700000762939453,22.1299991607666,22.129
9991607666,34424100
2021-04-
16,22.059999465942383,22.360000610351562,21.8700008392334,22.030000686645508,22.030
000686645508,25958000
2021-04-
19,21.969999313354492,21.989999771118164,21.3700008392334,21.549999237060547,21.549
999237060547,27424900
2021-04-
20,21.020000457763672,21.020000457763672,19.959999084472656,20.3700008392334,20.370
0008392334,48820800
2021-04-
21,20.010000228881836,21.030000686645508,19.639999389648438,21.010000228881836,21.0
10000228881836,49376400
2021-04-
22,21.579999923706055,21.610000610351562,20.040000915527344,20.06999969482422,20.06
999969482422,72635100
2021-04-
23,20.270000457763672,21.200000762939453,20.18000030517578,21.110000610351562,21.11
0000610351562,47995300
2021-04-
26,21.520000457763672,22.049999237060547,21.479999542236328,22.040000915527344,22.0
40000915527344,44349200
2021-04-
27,22.010000228881836,22.06999969482422,21.600000381469727,21.760000228881836,21.76
0000228881836,26767100
2021-04-
28,21.639999389648438,21.889999389648438,21.479999542236328,21.700000762939453,21.7
00000762939453,22572100
2021-04-
29,21.940000534057617,22.149999618530273,21.209999084472656,21.299999237060547,21.2
99999237060547,34430900
2021-04-
30,21.170000076293945,21.8799991607666,21.079999923706055,21.719999313354492,21.719
999313354492,31608800
2021-05-
03,21.8700008392334,22.010000228881836,21.399999618530273,21.950000762939453,21.950
000762939453,27606100
2021-05-
04,21.780000686645508,21.989999771118164,20.940000534057617,21.420000076293945,21.4
20000076293945,36050800
2021-05-
05,21.350000381469727,21.8700008392334,21.190000534057617,21.56999969482422,21.5699
9969482422,27984800
2021-05-
06,21.510000228881836,21.75,21.15999984741211,21.489999771118164,21.489999771118164
,25632600
2021-05-
07,21.399999618530273,22.190000534057617,21.270000457763672,22.0,22.0,32022900
2021-05-
10,22.229999542236328,22.540000915527344,21.959999084472656,22.0,22.0,32570000
2021-05-
11,21.06999969482422,21.700000762939453,20.90999984741211,21.56999969482422,21.5699
9969482422,37417800
2021-05-
12,21.360000610351562,21.690000534057617,20.690000534057617,20.760000228881836,20.7
60000228881836,34605300
2021-05-
13,20.8799991607666,21.420000076293945,20.6200008392334,21.209999084472656,21.20999
9084472656,35238700
2021-05-
14,21.43000030517578,22.479999542236328,21.43000030517578,22.399999618530273,22.399
999618530273,39182500
2021-05-
17,22.31999969482422,23.399999618530273,22.100000381469727,23.350000381469727,23.35
0000381469727,40716100
2021-05-
18,23.540000915527344,23.940000534057617,23.079999923706055,23.559999465942383,23.5
59999465942383,38662400
2021-05-
19,22.969999313354492,23.270000457763672,22.6200008392334,22.969999313354492,22.969
999313354492,34558200
2021-05-
20,23.18000030517578,23.18000030517578,22.290000915527344,22.600000381469727,22.600
000381469727,33606500
2021-05-
21,22.709999084472656,23.040000915527344,22.510000228881836,22.56999969482422,22.56
999969482422,26246500
2021-05-
24,22.850000381469727,23.049999237060547,22.350000381469727,22.989999771118164,22.9
89999771118164,26159300
2021-05-
25,23.450000762939453,24.170000076293945,23.110000610351562,23.209999084472656,23.2
09999084472656,50630500
2021-05-
26,23.530000686645508,23.950000762939453,23.200000762939453,23.899999618530273,23.8
99999618530273,29812700
2021-05-
27,24.030000686645508,24.489999771118164,23.68000030517578,24.43000030517578,24.430
00030517578,36389500
2021-05-
28,24.389999389648438,24.81999969482422,24.1299991607666,24.239999771118164,24.2399
99771118164,30594400
2021-06-
01,24.68000030517578,25.09000015258789,24.510000228881836,24.670000076293945,24.670
000076293945,36502400
2021-06-
02,24.760000228881836,26.040000915527344,24.649999618530273,25.81999969482422,25.81
999969482422,57686200
2021-06-
03,25.420000076293945,25.579999923706055,24.899999618530273,24.93000030517578,24.93
000030517578,38254900
2021-06-
04,25.1299991607666,25.18000030517578,24.260000228881836,24.299999237060547,24.2999
99237060547,28977300
2021-06-
07,24.489999771118164,24.770000457763672,24.18000030517578,24.25,24.25,21173200
2021-06-
08,24.420000076293945,24.489999771118164,23.860000610351562,24.219999313354492,24.2
19999313354492,26105600
2021-06-
09,24.3700008392334,24.40999984741211,23.84000015258789,23.850000381469727,23.85000
0381469727,20289000
2021-06-
10,24.139999389648438,24.239999771118164,23.260000228881836,23.459999084472656,23.4
59999084472656,28988300
2021-06-
11,23.43000030517578,23.739999771118164,23.399999618530273,23.530000686645508,23.53
0000686645508,24368000
2021-06-
14,23.489999771118164,23.739999771118164,22.93000030517578,22.989999771118164,22.98
9999771118164,22613100
2021-06-
15,22.969999313354492,23.1299991607666,22.549999237060547,22.790000915527344,22.790
000915527344,19062200
2021-06-
16,22.739999771118164,23.0,22.520000457763672,22.829999923706055,22.829999923706055
,20296900
2021-06-
17,22.829999923706055,23.1299991607666,21.829999923706055,22.229999542236328,22.229
999542236328,32879100
2021-06-
18,22.06999969482422,22.530000686645508,21.90999984741211,22.290000915527344,22.290
000915527344,28009900
2021-06-
21,22.31999969482422,22.549999237060547,21.90999984741211,22.450000762939453,22.450
000762939453,26666200
2021-06-
22,22.350000381469727,22.3799991607666,21.850000381469727,22.110000610351562,22.110
000610351562,22745000
2021-06-
23,22.170000076293945,22.34000015258789,22.079999923706055,22.200000762939453,22.20
0000762939453,17394700
2021-06-
24,22.209999084472656,22.5,21.950000762939453,22.350000381469727,22.350000381469727
,22667500
2021-06-
25,22.329999923706055,22.479999542236328,22.06999969482422,22.219999313354492,22.21
9999313354492,18738600
2021-06-
28,22.09000015258789,22.09000015258789,21.139999389648438,21.389999389648438,21.389
999389648438,48437800
2021-06-
29,21.31999969482422,21.399999618530273,21.020000457763672,21.079999923706055,21.07
9999923706055,29157400
2021-06-
30,21.09000015258789,21.479999542236328,20.940000534057617,21.209999084472656,21.20
9999084472656,26231800
2021-07-
01,21.469999313354492,21.790000915527344,21.329999923706055,21.510000228881836,21.5
10000228881836,22082700
2021-07-
02,21.6200008392334,21.649999618530273,21.110000610351562,21.479999542236328,21.479
999542236328,20814100
2021-07-
06,21.5,21.790000915527344,20.860000610351562,21.010000228881836,21.010000228881836
,24176500
2021-07-
07,20.790000915527344,21.049999237060547,20.170000076293945,20.309999465942383,20.3
09999465942383,30857000
2021-07-
08,19.8799991607666,20.639999389648438,19.65999984741211,20.350000381469727,20.3500
00381469727,28539300
2021-07-
09,20.790000915527344,21.0,20.5,20.889999389648438,20.889999389648438,21730900
2021-07-
12,20.719999313354492,20.979999542236328,20.350000381469727,20.84000015258789,20.84
000015258789,20782200
2021-07-
13,20.690000534057617,20.700000762939453,19.989999771118164,20.020000457763672,20.0
20000457763672,30951500
2021-07-
14,20.8700008392334,21.56999969482422,20.43000030517578,20.6200008392334,20.6200008
392334,55139500
2021-07-
15,20.559999465942383,21.059999465942383,20.149999618530273,20.459999084472656,20.4
59999084472656,34187500
2021-07-
16,20.68000030517578,20.729999542236328,19.719999313354492,19.790000915527344,19.79
0000915527344,34523500
2021-07-
19,18.829999923706055,19.209999084472656,18.280000686645508,18.969999313354492,18.9
69999313354492,63985800
2021-07-
20,19.049999237060547,20.59000015258789,18.860000610351562,20.559999465942383,20.55
9999465942383,46295400
2021-07-
21,20.790000915527344,21.549999237060547,20.75,21.399999618530273,21.39999961853027
3,52282600
2021-07-
22,21.059999465942383,21.6200008392334,20.59000015258789,21.15999984741211,21.15999
984741211,39028300
2021-07-
23,21.350000381469727,21.690000534057617,21.020000457763672,21.200000762939453,21.2
00000762939453,29379200
2021-07-
26,21.030000686645508,22.110000610351562,20.940000534057617,22.079999923706055,22.0
79999923706055,31508800
2021-07-
27,21.959999084472656,22.15999984741211,21.110000610351562,21.459999084472656,21.45
9999084472656,30301300
2021-07-
28,21.610000610351562,21.790000915527344,21.229999542236328,21.6299991607666,21.629
9991607666,20077400
2021-07-
29,21.780000686645508,21.780000686645508,21.170000076293945,21.170000076293945,21.1
70000076293945,19391300
2021-07-
30,20.84000015258789,21.149999618530273,20.239999771118164,20.3799991607666,20.3799
991607666,31201900
2021-08-
02,20.489999771118164,20.850000381469727,19.989999771118164,20.059999465942383,20.0
59999465942383,27151300
2021-08-
03,20.079999923706055,20.079999923706055,19.309999465942383,19.950000762939453,19.9
50000762939453,36572600
2021-08-
04,19.520000457763672,19.950000762939453,19.350000381469727,19.450000762939453,19.4
50000762939453,30815400
2021-08-
05,19.469999313354492,20.969999313354492,19.450000762939453,20.90999984741211,20.90
999984741211,42900900
2021-08-
06,21.1299991607666,21.219999313354492,20.520000457763672,21.020000457763672,21.020
000457763672,28256200
2021-08-
09,20.770000457763672,20.790000915527344,20.059999465942383,20.559999465942383,20.5
59999465942383,32047600
2021-08-
10,20.5,21.399999618530273,20.3799991607666,20.940000534057617,20.940000534057617,3
1320900
2021-08-
11,20.6299991607666,21.489999771118164,20.479999542236328,21.229999542236328,21.229
999542236328,39902300
2021-08-
12,21.030000686645508,21.110000610351562,20.309999465942383,20.43000030517578,20.43
000030517578,30369400
2021-08-
13,20.3700008392334,20.549999237060547,19.75,19.84000015258789,19.84000015258789,30
756200
2021-08-
16,19.6299991607666,20.020000457763672,19.34000015258789,19.760000228881836,19.7600
00228881836,25610400
2021-08-
17,19.360000610351562,19.610000610351562,19.09000015258789,19.34000015258789,19.340
00015258789,23642000