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