18 KiB
18 KiB
| 1 | Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|---|
| 2 | 2021-11-22 | 307.100006 | 313.799988 | 307.000000 | 313.799988 | 309.679352 | 108 |
| 3 | 2021-11-23 | 307.100006 | 310.000000 | 306.799988 | 306.799988 | 302.771271 | 59 |
| 4 | 2021-11-24 | 312.600006 | 334.000000 | 310.500000 | 330.799988 | 326.456146 | 893 |
| 5 | 2021-11-25 | 328.600006 | 334.100006 | 324.700012 | 326.700012 | 322.409973 | 547 |
| 6 | 2021-11-26 | 321.600006 | 321.600006 | 308.500000 | 314.200012 | 310.074127 | 1882 |
| 7 | 2021-11-29 | 320.000000 | 324.200012 | 308.000000 | 308.600006 | 304.547668 | 82 |
| 8 | 2021-11-30 | 303.399994 | 306.600006 | 300.399994 | 305.500000 | 301.488403 | 378 |
| 9 | 2021-12-01 | 308.899994 | 310.100006 | 306.399994 | 309.600006 | 305.534546 | 88 |
| 10 | 2021-12-02 | 304.399994 | 309.100006 | 302.200012 | 309.100006 | 305.041138 | 257 |
| 11 | 2021-12-03 | 310.899994 | 312.000000 | 309.200012 | 309.200012 | 305.139832 | 90 |
| 12 | 2021-12-06 | 313.500000 | 314.299988 | 311.000000 | 314.299988 | 310.172821 | 79 |
| 13 | 2021-12-07 | 314.299988 | 314.299988 | 314.299988 | 314.299988 | 310.172821 | 0 |
| 14 | 2021-12-08 | 316.600006 | 321.700012 | 316.600006 | 317.600006 | 313.429504 | 76 |
| 15 | 2021-12-09 | 321.100006 | 321.100006 | 318.200012 | 320.500000 | 316.291412 | 139 |
| 16 | 2021-12-10 | 321.700012 | 322.000000 | 318.200012 | 318.200012 | 314.021637 | 95 |
| 17 | 2021-12-13 | 317.899994 | 318.100006 | 310.399994 | 310.399994 | 306.324005 | 354 |
| 18 | 2021-12-14 | 311.100006 | 311.100006 | 308.700012 | 308.700012 | 304.646393 | 2 |
| 19 | 2021-12-15 | 312.899994 | 312.899994 | 305.399994 | 305.399994 | 301.389679 | 36 |
| 20 | 2021-12-16 | 308.100006 | 310.299988 | 306.000000 | 309.899994 | 305.830566 | 8 |
| 21 | 2021-12-17 | 306.500000 | 311.700012 | 306.500000 | 308.600006 | 304.547668 | 31 |
| 22 | 2021-12-20 | 307.000000 | 307.000000 | 299.200012 | 299.200012 | 295.271118 | 413 |
| 23 | 2021-12-21 | 299.200012 | 299.200012 | 299.200012 | 299.200012 | 295.271118 | 0 |
| 24 | 2021-12-22 | 308.600006 | 310.000000 | 306.799988 | 306.799988 | 302.771271 | 120 |
| 25 | 2021-12-23 | 309.700012 | 309.700012 | 309.500000 | 309.500000 | 305.435883 | 20 |
| 26 | 2021-12-27 | 305.299988 | 308.600006 | 305.299988 | 308.600006 | 304.547668 | 3 |
| 27 | 2021-12-28 | 311.000000 | 311.000000 | 309.200012 | 310.000000 | 305.929260 | 19 |
| 28 | 2021-12-29 | 306.899994 | 306.899994 | 305.899994 | 306.000000 | 301.981812 | 142 |
| 29 | 2021-12-30 | 303.399994 | 305.399994 | 303.399994 | 304.899994 | 301.918884 | 162 |
| 30 | 2022-01-03 | 303.600006 | 306.200012 | 303.600006 | 306.100006 | 303.107178 | 275 |
| 31 | 2022-01-04 | 312.200012 | 312.700012 | 310.500000 | 312.600006 | 309.543610 | 138 |
| 32 | 2022-01-05 | 327.299988 | 338.000000 | 327.299988 | 334.500000 | 331.229492 | 170 |
| 33 | 2022-01-06 | 331.100006 | 333.100006 | 329.600006 | 329.600006 | 326.377411 | 71 |
| 34 | 2022-01-07 | 335.299988 | 338.500000 | 332.500000 | 335.700012 | 332.417786 | 399 |
| 35 | 2022-01-10 | 333.899994 | 342.000000 | 332.299988 | 332.399994 | 329.149994 | 504 |
| 36 | 2022-01-11 | 338.000000 | 338.700012 | 332.200012 | 334.100006 | 330.833405 | 269 |
| 37 | 2022-01-12 | 336.399994 | 339.399994 | 328.399994 | 329.100006 | 325.882294 | 484 |
| 38 | 2022-01-13 | 329.200012 | 333.600006 | 328.299988 | 333.600006 | 330.338287 | 111 |
| 39 | 2022-01-14 | 334.799988 | 334.799988 | 329.100006 | 329.100006 | 325.882294 | 226 |
| 40 | 2022-01-17 | 335.299988 | 335.299988 | 329.600006 | 331.799988 | 328.555847 | 26 |
| 41 | 2022-01-18 | 332.600006 | 341.100006 | 330.100006 | 337.500000 | 334.200165 | 394 |
| 42 | 2022-01-19 | 339.600006 | 341.299988 | 339.100006 | 340.299988 | 336.972778 | 288 |
| 43 | 2022-01-20 | 334.299988 | 336.700012 | 328.000000 | 334.899994 | 331.625580 | 656 |
| 44 | 2022-01-21 | 323.899994 | 327.600006 | 319.100006 | 327.600006 | 324.396942 | 284 |
| 45 | 2022-01-24 | 324.100006 | 324.200012 | 309.399994 | 313.200012 | 310.137726 | 568 |
| 46 | 2022-01-25 | 315.799988 | 324.000000 | 314.200012 | 315.100006 | 312.019165 | 223 |
| 47 | 2022-01-26 | 330.799988 | 336.600006 | 328.799988 | 333.399994 | 330.140228 | 701 |
| 48 | 2022-01-27 | 331.700012 | 342.200012 | 331.700012 | 342.200012 | 338.854187 | 403 |
| 49 | 2022-01-28 | 340.200012 | 340.200012 | 330.100006 | 333.500000 | 330.239258 | 1060 |
| 50 | 2022-01-31 | 335.000000 | 335.899994 | 331.899994 | 334.299988 | 331.031433 | 180 |
| 51 | 2022-02-01 | 335.799988 | 339.200012 | 331.899994 | 333.899994 | 330.635345 | 260 |
| 52 | 2022-02-02 | 337.600006 | 338.200012 | 326.500000 | 326.500000 | 323.307709 | 131 |
| 53 | 2022-02-03 | 328.500000 | 330.899994 | 327.600006 | 328.700012 | 325.486176 | 153 |
| 54 | 2022-02-04 | 323.799988 | 324.500000 | 319.899994 | 321.000000 | 317.861481 | 138 |
| 55 | 2022-02-07 | 322.000000 | 328.399994 | 322.000000 | 325.000000 | 321.822388 | 250 |
| 56 | 2022-02-08 | 329.200012 | 338.799988 | 329.200012 | 338.799988 | 335.487396 | 66 |
| 57 | 2022-02-09 | 340.500000 | 349.100006 | 340.500000 | 345.600006 | 342.220947 | 383 |
| 58 | 2022-02-10 | 349.100006 | 349.100006 | 344.500000 | 344.500000 | 341.131683 | 1012 |
| 59 | 2022-02-11 | 347.100006 | 350.100006 | 346.000000 | 350.100006 | 346.676941 | 520 |
| 60 | 2022-02-14 | 343.200012 | 348.600006 | 340.600006 | 344.799988 | 341.428741 | 392 |
| 61 | 2022-02-15 | 344.100006 | 348.899994 | 344.100006 | 348.100006 | 344.696503 | 64 |
| 62 | 2022-02-16 | 347.700012 | 350.299988 | 340.000000 | 341.899994 | 338.557098 | 687 |
| 63 | 2022-02-17 | 341.299988 | 343.399994 | 338.799988 | 341.899994 | 338.557098 | 301 |
| 64 | 2022-02-18 | 338.000000 | 344.399994 | 325.000000 | 329.100006 | 325.882294 | 1696 |
| 65 | 2022-02-21 | 326.899994 | 328.899994 | 319.899994 | 322.899994 | 319.742889 | 157 |
| 66 | 2022-02-22 | 313.500000 | 325.600006 | 309.700012 | 324.399994 | 321.228241 | 1512 |
| 67 | 2022-02-23 | 313.399994 | 317.100006 | 304.000000 | 304.000000 | 301.027679 | 126 |
| 68 | 2022-02-24 | 288.899994 | 303.899994 | 280.899994 | 302.399994 | 299.443329 | 1039 |
| 69 | 2022-02-25 | 306.100006 | 310.600006 | 301.000000 | 305.299988 | 302.314972 | 461 |
| 70 | 2022-02-28 | 309.700012 | 322.200012 | 306.200012 | 321.200012 | 318.059540 | 125 |
| 71 | 2022-03-01 | 325.000000 | 325.000000 | 317.700012 | 319.100006 | 315.980042 | 239 |
| 72 | 2022-03-02 | 318.100006 | 336.600006 | 318.100006 | 336.200012 | 332.912872 | 812 |
| 73 | 2022-03-03 | 342.600006 | 343.600006 | 338.500000 | 342.399994 | 339.052216 | 324 |
| 74 | 2022-03-04 | 345.200012 | 349.700012 | 334.700012 | 347.000000 | 343.607269 | 1542 |
| 75 | 2022-03-07 | 350.299988 | 369.600006 | 345.500000 | 362.899994 | 359.351807 | 514 |
| 76 | 2022-03-08 | 340.700012 | 351.899994 | 334.399994 | 350.399994 | 346.974030 | 434 |
| 77 | 2022-03-09 | 340.500000 | 341.200012 | 334.399994 | 335.799988 | 332.516724 | 379 |
| 78 | 2022-03-10 | 335.500000 | 341.299988 | 329.799988 | 338.100006 | 334.794281 | 294 |
| 79 | 2022-03-11 | 346.399994 | 354.100006 | 346.399994 | 354.100006 | 350.637817 | 601 |
| 80 | 2022-03-14 | 357.600006 | 363.299988 | 355.399994 | 363.299988 | 359.747864 | 621 |
| 81 | 2022-03-15 | 356.600006 | 359.000000 | 348.600006 | 351.700012 | 348.261322 | 251 |
| 82 | 2022-03-16 | 356.899994 | 363.100006 | 353.100006 | 353.100006 | 349.647614 | 102 |
| 83 | 2022-03-17 | 351.600006 | 357.200012 | 348.899994 | 357.200012 | 353.707550 | 159 |
| 84 | 2022-03-18 | 365.000000 | 370.700012 | 365.000000 | 370.399994 | 366.778442 | 320 |
| 85 | 2022-03-21 | 375.100006 | 386.299988 | 374.399994 | 380.799988 | 377.076782 | 1110 |
| 86 | 2022-03-22 | 387.799988 | 394.700012 | 384.700012 | 384.700012 | 380.938660 | 517 |
| 87 | 2022-03-23 | 390.500000 | 394.899994 | 385.500000 | 394.500000 | 390.642853 | 1109 |
| 88 | 2022-03-24 | 395.500000 | 396.100006 | 388.000000 | 388.000000 | 384.206390 | 161 |
| 89 | 2022-03-25 | 394.700012 | 396.299988 | 391.700012 | 392.299988 | 388.464325 | 320 |
| 90 | 2022-03-28 | 400.000000 | 404.200012 | 392.600006 | 392.600006 | 388.761414 | 2466 |
| 91 | 2022-03-29 | 398.799988 | 398.799988 | 368.899994 | 372.700012 | 369.056000 | 1222 |
| 92 | 2022-03-30 | 371.799988 | 379.399994 | 369.299988 | 374.899994 | 372.283295 | 334 |
| 93 | 2022-03-31 | 375.500000 | 378.899994 | 372.600006 | 374.200012 | 371.588165 | 218 |
| 94 | 2022-04-01 | 377.950012 | 381.250000 | 376.950012 | 377.700012 | 375.063751 | 221 |
| 95 | 2022-04-04 | 380.950012 | 381.500000 | 372.000000 | 378.250000 | 375.609894 | 859 |
| 96 | 2022-04-05 | 381.000000 | 383.600006 | 378.000000 | 378.399994 | 375.758881 | 378 |
| 97 | 2022-04-06 | 379.000000 | 381.049988 | 373.649994 | 375.000000 | 372.382568 | 436 |
| 98 | 2022-04-07 | 378.850006 | 381.299988 | 371.649994 | 375.149994 | 372.531555 | 42 |
| 99 | 2022-04-08 | 378.750000 | 382.899994 | 376.600006 | 382.549988 | 379.879883 | 231 |
| 100 | 2022-04-11 | 384.000000 | 391.149994 | 382.100006 | 385.649994 | 382.958282 | 557 |
| 101 | 2022-04-12 | 385.000000 | 391.799988 | 385.000000 | 389.649994 | 386.930359 | 203 |
| 102 | 2022-04-13 | 390.000000 | 393.750000 | 390.000000 | 390.700012 | 387.973022 | 132 |
| 103 | 2022-04-14 | 393.000000 | 400.649994 | 390.049988 | 400.649994 | 397.853546 | 135 |
| 104 | 2022-04-19 | 406.899994 | 410.549988 | 403.850006 | 403.850006 | 401.031219 | 715 |
| 105 | 2022-04-20 | 407.000000 | 410.100006 | 403.350006 | 407.950012 | 405.102631 | 235 |
| 106 | 2022-04-21 | 407.950012 | 407.950012 | 407.950012 | 407.950012 | 405.102631 | 0 |
| 107 | 2022-04-22 | 392.500000 | 394.799988 | 382.350006 | 383.200012 | 380.525391 | 290 |
| 108 | 2022-04-25 | 373.950012 | 374.000000 | 351.350006 | 351.500000 | 349.046600 | 2116 |
| 109 | 2022-04-26 | 356.250000 | 363.450012 | 356.250000 | 360.799988 | 358.281708 | 267 |
| 110 | 2022-04-27 | 360.799988 | 360.799988 | 360.799988 | 360.799988 | 358.281708 | 0 |
| 111 | 2022-04-28 | 371.500000 | 372.399994 | 358.299988 | 361.250000 | 358.728577 | 510 |
| 112 | 2022-04-29 | 365.000000 | 368.350006 | 361.000000 | 368.350006 | 365.778992 | 196 |
| 113 | 2022-05-02 | 363.350006 | 363.350006 | 358.450012 | 358.450012 | 355.948120 | 86 |
| 114 | 2022-05-03 | 360.000000 | 370.500000 | 360.000000 | 370.399994 | 367.814697 | 201 |
| 115 | 2022-05-04 | 374.250000 | 376.350006 | 365.399994 | 368.700012 | 366.126587 | 345 |
| 116 | 2022-05-05 | 377.649994 | 377.649994 | 364.850006 | 365.950012 | 363.395752 | 343 |
| 117 | 2022-05-06 | 365.950012 | 365.950012 | 365.950012 | 365.950012 | 363.395752 | 0 |
| 118 | 2022-05-09 | 354.950012 | 358.649994 | 348.500000 | 348.500000 | 346.067566 | 106 |
| 119 | 2022-05-10 | 346.250000 | 351.100006 | 345.500000 | 346.149994 | 343.733978 | 171 |
| 120 | 2022-05-11 | 348.700012 | 353.200012 | 341.950012 | 353.200012 | 350.734772 | 221 |
| 121 | 2022-05-12 | 349.850006 | 350.049988 | 346.049988 | 349.450012 | 347.010925 | 161 |
| 122 | 2022-05-13 | 349.450012 | 349.450012 | 349.450012 | 349.450012 | 347.010925 | 0 |
| 123 | 2022-05-16 | 355.399994 | 360.350006 | 351.000000 | 360.350006 | 357.834839 | 205 |
| 124 | 2022-05-17 | 361.000000 | 363.000000 | 359.450012 | 361.549988 | 359.026459 | 95 |
| 125 | 2022-05-18 | 367.299988 | 367.299988 | 357.000000 | 357.000000 | 354.508240 | 157 |
| 126 | 2022-05-19 | 352.450012 | 352.450012 | 339.200012 | 342.149994 | 339.761902 | 435 |
| 127 | 2022-05-20 | 340.799988 | 349.750000 | 303.500000 | 304.700012 | 302.573303 | 3611 |
| 128 | 2022-05-23 | 295.049988 | 315.000000 | 295.000000 | 311.350006 | 309.176880 | 1785 |
| 129 | 2022-05-24 | 308.600006 | 311.000000 | 305.549988 | 306.899994 | 304.757935 | 312 |
| 130 | 2022-05-25 | 306.899994 | 306.899994 | 306.899994 | 306.899994 | 304.757935 | 0 |
| 131 | 2022-05-26 | 323.899994 | 326.000000 | 317.899994 | 322.149994 | 319.901459 | 504 |
| 132 | 2022-05-27 | 322.149994 | 322.149994 | 322.149994 | 322.149994 | 319.901459 | 0 |
| 133 | 2022-05-30 | 322.149994 | 322.149994 | 322.149994 | 322.149994 | 319.901459 | 0 |
| 134 | 2022-05-31 | 336.649994 | 338.149994 | 332.450012 | 333.100006 | 330.775055 | 1135 |
| 135 | 2022-06-01 | 335.149994 | 339.000000 | 329.450012 | 329.450012 | 327.150543 | 617 |
| 136 | 2022-06-02 | 329.450012 | 329.450012 | 329.450012 | 329.450012 | 327.150543 | 0 |
| 137 | 2022-06-03 | 339.500000 | 339.500000 | 334.149994 | 335.649994 | 333.307251 | 394 |
| 138 | 2022-06-06 | 341.149994 | 341.750000 | 336.000000 | 337.700012 | 335.342957 | 228 |
| 139 | 2022-06-07 | 340.850006 | 341.600006 | 338.200012 | 340.600006 | 338.222687 | 173 |
| 140 | 2022-06-08 | 344.799988 | 344.850006 | 333.649994 | 333.649994 | 331.321198 | 266 |
| 141 | 2022-06-09 | 332.299988 | 334.649994 | 325.299988 | 329.049988 | 326.753326 | 303 |
| 142 | 2022-06-10 | 321.649994 | 326.649994 | 316.100006 | 318.750000 | 316.525208 | 358 |
| 143 | 2022-06-13 | 317.549988 | 317.549988 | 308.000000 | 313.350006 | 311.162903 | 1206 |
| 144 | 2022-06-14 | 310.750000 | 316.350006 | 310.750000 | 314.049988 | 311.858002 | 102 |
| 145 | 2022-06-15 | 315.649994 | 316.700012 | 310.750000 | 315.200012 | 312.999969 | 122 |
| 146 | 2022-06-16 | 313.299988 | 314.450012 | 302.000000 | 302.649994 | 300.537567 | 221 |
| 147 | 2022-06-17 | 300.950012 | 307.200012 | 300.950012 | 306.950012 | 304.807556 | 87 |
| 148 | 2022-06-20 | 308.899994 | 309.600006 | 306.000000 | 309.600006 | 307.439056 | 20 |
| 149 | 2022-06-21 | 312.149994 | 316.500000 | 310.549988 | 313.750000 | 311.560120 | 173 |
| 150 | 2022-06-22 | 312.450012 | 312.450012 | 302.950012 | 304.799988 | 302.672546 | 800 |
| 151 | 2022-06-23 | 301.950012 | 306.350006 | 284.950012 | 287.200012 | 285.195435 | 652 |
| 152 | 2022-06-24 | 282.200012 | 296.250000 | 282.200012 | 296.100006 | 294.033295 | 902 |
| 153 | 2022-06-27 | 297.750000 | 299.549988 | 296.750000 | 299.350006 | 297.260620 | 68 |
| 154 | 2022-06-28 | 300.299988 | 302.649994 | 296.299988 | 296.299988 | 294.231873 | 452 |
| 155 | 2022-06-29 | 290.100006 | 294.649994 | 286.049988 | 286.049988 | 285.140869 | 45 |
| 156 | 2022-06-30 | 285.049988 | 286.600006 | 284.000000 | 286.500000 | 285.589447 | 331 |
| 157 | 2022-07-01 | 286.500000 | 291.399994 | 285.700012 | 287.600006 | 286.685974 | 249 |
| 158 | 2022-07-04 | 290.500000 | 290.500000 | 289.549988 | 289.750000 | 288.829132 | 61 |
| 159 | 2022-07-05 | 291.850006 | 291.850006 | 282.500000 | 282.549988 | 281.652008 | 514 |
| 160 | 2022-07-06 | 284.250000 | 285.149994 | 279.850006 | 281.100006 | 280.206635 | 145 |
| 161 | 2022-07-07 | 285.200012 | 295.000000 | 285.200012 | 295.000000 | 294.062439 | 722 |
| 162 | 2022-07-08 | 300.899994 | 301.250000 | 298.649994 | 299.100006 | 298.149414 | 143 |
| 163 | 2022-07-11 | 300.950012 | 300.950012 | 297.899994 | 298.299988 | 297.351929 | 482 |
| 164 | 2022-07-12 | 298.299988 | 298.299988 | 298.299988 | 298.299988 | 297.351929 | 0 |
| 165 | 2022-07-13 | 296.000000 | 296.000000 | 292.950012 | 292.950012 | 292.018951 | 100 |
| 166 | 2022-07-14 | 293.899994 | 293.899994 | 289.549988 | 290.000000 | 289.078339 | 94 |
| 167 | 2022-07-15 | 293.549988 | 296.200012 | 292.950012 | 296.200012 | 295.258636 | 33 |
| 168 | 2022-07-18 | 294.700012 | 300.000000 | 294.100006 | 297.399994 | 296.454803 | 305 |
| 169 | 2022-07-19 | 294.950012 | 294.950012 | 294.950012 | 294.950012 | 294.012604 | 1 |
| 170 | 2022-07-20 | 303.350006 | 307.250000 | 303.350006 | 307.250000 | 306.273499 | 39 |
| 171 | 2022-07-21 | 307.000000 | 308.799988 | 302.899994 | 306.049988 | 305.077301 | 491 |
| 172 | 2022-07-22 | 312.049988 | 312.200012 | 308.100006 | 308.100006 | 307.120819 | 219 |
| 173 | 2022-07-25 | 308.000000 | 313.200012 | 306.149994 | 313.200012 | 312.204620 | 695 |
| 174 | 2022-07-26 | 317.500000 | 320.399994 | 312.750000 | 316.850006 | 315.842987 | 317 |
| 175 | 2022-07-27 | 316.549988 | 317.000000 | 316.250000 | 317.000000 | 315.992523 | 71 |
| 176 | 2022-07-28 | 319.649994 | 323.049988 | 319.600006 | 323.049988 | 322.023285 | 86 |
| 177 | 2022-07-29 | 325.799988 | 336.000000 | 325.799988 | 334.649994 | 333.586426 | 1260 |
| 178 | 2022-08-01 | 337.450012 | 337.450012 | 330.399994 | 331.700012 | 330.645813 | 406 |
| 179 | 2022-08-02 | 331.299988 | 331.299988 | 327.950012 | 328.950012 | 327.904541 | 25 |
| 180 | 2022-08-03 | 328.000000 | 330.149994 | 328.000000 | 330.149994 | 329.100708 | 45 |
| 181 | 2022-08-04 | 332.049988 | 336.500000 | 331.600006 | 335.600006 | 334.533417 | 98 |
| 182 | 2022-08-05 | 335.850006 | 336.600006 | 333.200012 | 336.200012 | 335.131500 | 121 |
| 183 | 2022-08-08 | 337.049988 | 340.000000 | 336.100006 | 336.799988 | 335.729584 | 110 |
| 184 | 2022-08-09 | 336.100006 | 336.750000 | 334.899994 | 336.750000 | 335.679749 | 87 |
| 185 | 2022-08-10 | 334.250000 | 342.100006 | 334.250000 | 341.799988 | 340.713684 | 29 |
| 186 | 2022-08-11 | 346.700012 | 350.000000 | 343.000000 | 346.450012 | 345.348938 | 1071 |
| 187 | 2022-08-12 | 352.200012 | 355.649994 | 351.549988 | 355.649994 | 354.519684 | 156 |
| 188 | 2022-08-15 | 361.700012 | 361.700012 | 355.000000 | 356.250000 | 355.117767 | 783 |
| 189 | 2022-08-16 | 358.500000 | 362.250000 | 358.500000 | 362.250000 | 361.098694 | 127 |
| 190 | 2022-08-17 | 366.700012 | 366.700012 | 358.850006 | 358.850006 | 357.709503 | 449 |
| 191 | 2022-08-18 | 358.799988 | 360.350006 | 356.850006 | 360.100006 | 358.955536 | 258 |
| 192 | 2022-08-19 | 361.799988 | 366.350006 | 335.100006 | 359.549988 | 358.407288 | 1589 |
| 193 | 2022-08-22 | 363.750000 | 373.500000 | 363.750000 | 373.500000 | 372.312958 | 46 |
| 194 | 2022-08-23 | 373.450012 | 380.000000 | 371.000000 | 378.399994 | 377.197357 | 383 |
| 195 | 2022-08-24 | 378.700012 | 382.250000 | 375.500000 | 382.250000 | 381.035126 | 91 |
| 196 | 2022-08-25 | 384.899994 | 386.250000 | 381.700012 | 385.950012 | 384.723389 | 209 |
| 197 | 2022-08-26 | 386.299988 | 386.299988 | 385.899994 | 385.899994 | 384.673523 | 63 |
| 198 | 2022-08-29 | 379.899994 | 382.549988 | 373.750000 | 382.549988 | 381.334167 | 343 |
| 199 | 2022-08-30 | 378.399994 | 384.549988 | 367.750000 | 367.750000 | 366.581238 | 89 |
| 200 | 2022-08-31 | 369.700012 | 369.850006 | 364.549988 | 364.549988 | 363.391388 | 34 |
| 201 | 2022-09-01 | 366.000000 | 366.000000 | 358.250000 | 363.200012 | 362.045685 | 424 |
| 202 | 2022-09-02 | 367.899994 | 368.000000 | 367.600006 | 367.750000 | 366.581238 | 8 |
| 203 | 2022-09-05 | 367.750000 | 368.200012 | 363.200012 | 367.350006 | 366.182495 | 30 |
| 204 | 2022-09-06 | 367.350006 | 367.899994 | 362.299988 | 362.299988 | 361.148529 | 235 |
| 205 | 2022-09-07 | 365.299988 | 366.200012 | 363.899994 | 366.200012 | 365.036163 | 74 |
| 206 | 2022-09-08 | 364.450012 | 371.250000 | 364.450012 | 371.250000 | 370.070099 | 424 |
| 207 | 2022-09-09 | 371.450012 | 371.450012 | 370.850006 | 371.399994 | 370.219604 | 70 |
| 208 | 2022-09-12 | 368.299988 | 368.299988 | 365.100006 | 367.200012 | 366.032990 | 165 |
| 209 | 2022-09-13 | 370.000000 | 370.000000 | 365.000000 | 368.850006 | 367.677734 | 203 |
| 210 | 2022-09-14 | 363.750000 | 363.750000 | 360.049988 | 361.500000 | 360.351074 | 106 |
| 211 | 2022-09-15 | 365.799988 | 365.799988 | 359.200012 | 363.049988 | 361.896149 | 53 |
| 212 | 2022-09-16 | 359.500000 | 359.500000 | 350.899994 | 350.899994 | 349.784760 | 313 |
| 213 | 2022-09-19 | 354.000000 | 360.399994 | 350.850006 | 359.049988 | 357.908875 | 311 |
| 214 | 2022-09-20 | 363.049988 | 363.049988 | 356.700012 | 356.700012 | 355.566345 | 17 |
| 215 | 2022-09-21 | 362.649994 | 362.649994 | 362.649994 | 362.649994 | 361.497437 | 0 |
| 216 | 2022-09-22 | 352.250000 | 357.600006 | 352.250000 | 355.049988 | 353.921570 | 199 |
| 217 | 2022-09-23 | 350.000000 | 350.000000 | 343.500000 | 343.700012 | 342.607666 | 497 |
| 218 | 2022-09-26 | 343.750000 | 348.049988 | 340.399994 | 348.049988 | 346.943817 | 104 |
| 219 | 2022-09-27 | 349.299988 | 350.950012 | 347.899994 | 350.950012 | 349.834625 | 287 |
| 220 | 2022-09-28 | 348.000000 | 355.549988 | 348.000000 | 355.549988 | 354.419983 | 138 |
| 221 | 2022-09-29 | 353.149994 | 353.250000 | 348.750000 | 349.299988 | 349.299988 | 116 |
| 222 | 2022-09-30 | 345.850006 | 351.200012 | 345.850006 | 348.049988 | 348.049988 | 288 |
| 223 | 2022-10-03 | 345.149994 | 351.100006 | 340.700012 | 351.100006 | 351.100006 | 373 |
| 224 | 2022-10-04 | 351.850006 | 356.500000 | 351.850006 | 356.500000 | 356.500000 | 235 |
| 225 | 2022-10-05 | 360.899994 | 363.399994 | 360.899994 | 362.450012 | 362.450012 | 101 |
| 226 | 2022-10-06 | 358.000000 | 364.250000 | 358.000000 | 364.250000 | 364.250000 | 133 |
| 227 | 2022-10-07 | 362.000000 | 365.299988 | 358.700012 | 361.750000 | 361.750000 | 249 |
| 228 | 2022-10-10 | 367.950012 | 375.100006 | 365.100006 | 369.700012 | 369.700012 | 88 |
| 229 | 2022-10-11 | 367.899994 | 375.149994 | 367.899994 | 375.149994 | 375.149994 | 87 |
| 230 | 2022-10-12 | 376.350006 | 377.450012 | 370.950012 | 372.100006 | 372.100006 | 341 |
| 231 | 2022-10-13 | 372.049988 | 376.850006 | 364.149994 | 371.450012 | 371.450012 | 315 |
| 232 | 2022-10-14 | 376.000000 | 380.100006 | 370.899994 | 372.299988 | 372.299988 | 155 |
| 233 | 2022-10-17 | 368.049988 | 373.000000 | 366.250000 | 370.399994 | 370.399994 | 382 |
| 234 | 2022-10-18 | 375.000000 | 375.000000 | 371.000000 | 373.649994 | 373.649994 | 151 |
| 235 | 2022-10-19 | 377.799988 | 379.500000 | 376.049988 | 379.500000 | 379.500000 | 264 |
| 236 | 2022-10-20 | 376.450012 | 376.450012 | 376.450012 | 376.450012 | 376.450012 | 0 |
| 237 | 2022-10-21 | 374.350006 | 382.000000 | 370.850006 | 382.000000 | 382.000000 | 21 |
| 238 | 2022-10-24 | 385.549988 | 390.600006 | 385.549988 | 388.600006 | 388.600006 | 1705 |
| 239 | 2022-10-25 | 394.350006 | 394.350006 | 388.100006 | 390.899994 | 390.899994 | 53 |
| 240 | 2022-10-26 | 387.649994 | 393.899994 | 387.549988 | 392.149994 | 392.149994 | 251 |
| 241 | 2022-10-27 | 389.399994 | 403.500000 | 389.399994 | 401.750000 | 401.750000 | 416 |
| 242 | 2022-10-28 | 396.799988 | 396.799988 | 394.000000 | 396.549988 | 396.549988 | 16 |
| 243 | 2022-10-31 | 403.250000 | 408.000000 | 398.799988 | 404.399994 | 404.399994 | 75 |
| 244 | 2022-11-01 | 403.950012 | 403.950012 | 394.899994 | 394.899994 | 394.899994 | 110 |
| 245 | 2022-11-02 | 394.299988 | 397.549988 | 392.549988 | 395.600006 | 395.600006 | 35 |
| 246 | 2022-11-03 | 395.700012 | 405.399994 | 391.250000 | 405.399994 | 405.399994 | 150 |
| 247 | 2022-11-04 | 400.000000 | 408.000000 | 399.899994 | 408.000000 | 408.000000 | 110 |
| 248 | 2022-11-07 | 394.549988 | 402.350006 | 394.549988 | 395.700012 | 395.700012 | 249 |
| 249 | 2022-11-08 | 399.700012 | 404.799988 | 396.950012 | 404.799988 | 404.799988 | 57 |
| 250 | 2022-11-09 | 399.899994 | 402.600006 | 399.600006 | 399.600006 | 399.600006 | 27 |
| 251 | 2022-11-10 | 399.950012 | 402.000000 | 392.450012 | 396.200012 | 396.200012 | 53 |
| 252 | 2022-11-11 | 398.950012 | 402.649994 | 394.500000 | 394.500000 | 394.500000 | 89 |
| 253 | 2022-11-14 | 395.299988 | 396.649994 | 391.149994 | 395.299988 | 395.299988 | 222 |
| 254 | 2022-11-15 | 396.750000 | 396.750000 | 391.049988 | 393.000000 | 393.000000 | 102 |
| 255 | 2022-11-16 | 392.799988 | 392.799988 | 388.000000 | 388.000000 | 388.000000 | 87 |
| 256 | 2022-11-17 | 392.950012 | 392.950012 | 391.000000 | 391.100006 | 391.100006 | 24 |
| 257 | 2022-11-18 | 397.950012 | 401.799988 | 397.500000 | 400.600006 | 400.600006 | 244 |
| 258 | 2022-11-21 | 405.000000 | 405.000000 | 397.500000 | 397.649994 | 397.649994 | 201 |