Date Open High Low Close Adj Close Volume

2/1/2016 67.59 70.84 52.6 67.75 67.75 1.9E+08

3/1/2016 68.12 74.66 67.5 73.83 73.83 87015600
4/1/2016 73.38 77.82 73.11 75.8 75.8 58319200
5/1/2016 76.3 84.48 73.17 83.71 83.71 91841200
6/1/2016 82.07 83.85 75.51 79.41 79.41 84250000
7/1/2016 79.59 83.09 77.73 81.8 81.8 59886400
8/1/2016 81.78 81.8 75.87 79.42 79.42 1.08E+08
9/1/2016 75.45 76.55 69.81 71.33 71.33 1.7E+08
### 71.15 76.16 66.77 75.16 75.16 2.25E+08
### 75.99 80.37 72 72 72 1.59E+08
### 72.14 72.27 66.43 68.46 68.46 1.2E+08
1/1/2017 69.29 80 69 79.1 79.1 97775300
2/1/2017 78.91 83.13 77.45 81.35 81.35 90156800
3/1/2017 82.87 84.4 80.5 82.49 82.49 1.03E+08
4/1/2017 82.61 86.42 81.55 86.12 86.12 72973400
5/1/2017 86.25 91.81 86.11 89.64 89.64 1.11E+08
6/1/2017 90 91.99 83.55 86.6 86.6 1.16E+08
7/1/2017 87.01 92.13 85.12 90.8 90.8 62632700
8/1/2017 91.37 95.66 87.26 95.49 95.49 98983800
9/1/2017 95.75 98.22 92.11 93.42 93.42 85045800
### 93.72 102.45 93.45 102.34 102.34 74371600
### 103.67 109.19 101.3 107.03 107.03 1.6E+08
### 103.86 105.88 98.68 102.23 102.23 83067800
1/1/2018 102.88 114.52 102.27 113.91 113.91 81993000
2/1/2018 113.3 118.15 102.37 116.25 116.25 1.11E+08
3/1/2018 120.91 128.87 111.34 116.3 116.3 1.76E+08
4/1/2018 115.91 124.74 113.61 120.99 120.99 95611300
5/1/2018 120.88 132.55 120.42 129.33 129.33 1.06E+08
6/1/2018 129.88 142.12 128.35 136.4 136.4 1.18E+08
7/1/2018 136.15 149.35 135.3 137.15 137.15 98441800
8/1/2018 138 154.97 136.75 152.68 152.68 1.09E+08
9/1/2018 152.11 161.08 147.08 159.03 159.03 1.04E+08
### 160.11 161.19 128.03 137.24 137.24 1.57E+08
### 138.4 143.63 113.6 142.76 142.76 1.66E+08
### 146.3 147.07 120.16 136.97 136.97 1.38E+08
1/1/2019 133.4 153.38 130.1 151.97 151.97 1.18E+08
2/1/2019 152.4 164.6 151.07 163.65 163.65 96292900
3/1/2019 165.15 166.99 150.25 158.37 158.37 1.36E+08
4/1/2019 160.1 167.56 153.17 165.35 165.35 80968000
5/1/2019 166.01 166.22 151.2 151.41 151.41 1E+08
6/1/2019 150.7 162.99 142.51 151.73 151.73 1.83E+08
7/1/2019 154.57 161.61 151.68 154.5 154.5 1.13E+08
8/1/2019 154.73 158.42 137.87 156.07 156.07 2.01E+08
9/1/2019 154.21 156.88 146.75 148.44 148.44 93687300
### 149.49 158.42 141.49 156.49 156.49 1E+08
### 157.91 166.34 155.47 162.89 162.89 92246200
 ### 163.1 165.46 154.5 162.64 162.64 1.09E+08
1/1/2020 163.92 186.44 163.58 182.31 182.31 1.05E+08
2/1/2020 183.26 195.72 163.12 170.4 170.4 1.18E+08
3/1/2020 172.2 178.42 115.29 143.98 143.98 2.27E+08
4/1/2020 138.32 165.3 130.04 161.95 161.95 1.46E+08
5/1/2020 158.49 184.8 155.08 174.79 174.79 1.42E+08
Date Open High Low Close Adj Close Volume
2/1/2016 54.16 57.31 51.6 54.61 44.73727 1.83E+08
3/1/2016 54.78 57.87 54.24 57.12 46.7935 1.41E+08
4/1/2016 56.58 62.1 56.36 61 49.97205 1.4E+08
5/1/2016 60.79 63.87 58.5 62.93 52.0485 2.06E+08
6/1/2016 62.93 65.37 58.33 61.91 51.20487 2.12E+08
7/1/2016 61.98 66.4 61.77 66.23 54.77788 1.53E+08
8/1/2016 66.23 68.12 63.5 64.1 53.4816 1.5E+08
9/1/2016 64.1 65.33 62.45 63.07 52.62223 1.38E+08
### 63.02 63.75 55.06 55.78 46.53984 1.34E+08
### 56 65.05 55.68 60.8 51.19599 1.95E+08
### 60.83 63.33 58.75 62.62 52.72849 1.49E+08
1/1/2017 62.92 64.5 59.27 61.11 51.45702 1.56E+08
2/1/2017 61.07 62.4 60.05 61.84 52.59712 1.27E+08
3/1/2017 62.16 66.79 61.95 65.16 55.42089 1.43E+08
4/1/2017 65.24 67.5 63.12 65.94 56.0843 1.04E+08
5/1/2017 66 67.4 64.61 66.02 56.71098 1.24E+08
6/1/2017 66.26 73.67 66.12 72.51 62.28589 1.31E+08
7/1/2017 72.76 75.04 69.38 69.91 60.05248 99934600
8/1/2017 70.03 75.4 69.47 75.3 65.2639 99255800
9/1/2017 75.59 90.95 74.73 88.86 77.01658 1.92E+08
### 89.74 98.26 85.24 90.25 78.22132 1.4E+08
### 90.78 97.53 90.19 96.92 84.58837 1.01E+08
### 97.19 99.1 92.9 96.71 84.40509 85780700
1/1/2018 97.14 125.86 96.75 112.22 97.94168 1.43E+08
2/1/2018 112.24 122 101 115.83 101.8175 1.39E+08
3/1/2018 115.91 121.45 91.12 94.65 83.19976 1.68E+08
4/1/2018 94 99.42 88.22 96.55 84.8699 1.4E+08
5/1/2018 102.1 107.25 98.5 98.94 87.87164 2.43E+08
6/1/2018 97.93 101.08 90.81 92.65 82.28529 1.62E+08
7/1/2018 92.06 98.95 86.76 92.23 81.91228 1.45E+08
8/1/2018 92.29 100.23 92.28 95.98 86.11332 1.12E+08
9/1/2018 95.97 96.4 90.4 94.58 84.85725 98560300
### 94.74 96.6 77.74 77.85 69.84708 1.38E+08
### 77.71 94.27 77.5 94.27 85.4839 1.62E+08
### 94.32 94.98 82.41 92.19 83.59777 1.26E+08
1/1/2019 91.24 92.3 75.77 80.29 72.80686 1.81E+08
2/1/2019 80.25 81.7 77.52 79.24 72.73603 1.09E+08
3/1/2019 79.77 81.99 77.09 80.59 73.97521 1.28E+08
4/1/2019 80.98 84.73 76.81 79.39 72.87371 1.27E+08
5/1/2019 79.6 81.75 75.62 76.71 71.3473 1.01E+08
6/1/2019 76.63 79.34 65.06 72.72 67.63624 2.58E+08
7/1/2019 73.5 74.97 65.63 66.62 61.96268 2.45E+08
8/1/2019 66.93 68.46 62.66 65.74 62.07657 1.9E+08
9/1/2019 65.78 76.44 64.44 75.72 71.50043 1.67E+08
### 75.89 79.79 71.57 79.55 75.11699 1.62E+08
### 80.03 90.41 79.13 87.73 85.28854 1.63E+08
 ### 87.84 91.99 85.59 88.54 86.076 1.42E+08
1/1/2020 89.08 90.29 80.41 81.02 78.76527 1.92E+08
2/1/2020 81.31 97.86 80.92 85.71 84.4505 2.05E+08
3/1/2020 86 91.86 62.55 76.19 75.0704 3.68E+08
4/1/2020 72.12 85.97 71.43 82.2 80.99208 2.05E+08
5/1/2020 81.95 93.66 80.5 92.67 92.67 2.73E+08
Date Open High Low Close Adj Close Volume
2/1/2016 123.08 124.83 112.71 117.19 104.1941 1.63E+08
3/1/2016 117.91 126.96 115.32 125.68 112.5891 1.38E+08
4/1/2016 125.19 129.8 124.87 126.49 113.3147 1.11E+08
5/1/2016 126.65 131.96 121.62 122.06 109.3462 1.17E+08
6/1/2016 122.06 124.08 116.08 120.34 107.8053 1.23E+08
7/1/2016 119.72 128.6 117.43 117.65 106.1702 1.1E+08
8/1/2016 117.88 120.02 113.96 115.66 104.3744 1.01E+08
9/1/2016 115.51 119.24 114.13 115.36 104.9127 91504400
### 115.01 115.74 110.33 112.57 102.3754 1.01E+08
### 112.65 121.87 110.83 119.27 108.4686 89081800
### 118.96 124 117.71 121.72 111.5576 78632000
1/1/2017 121.86 123.34 118.18 122.57 112.3366 76910700
2/1/2017 121.9 128.9 121.7 127.65 116.9925 64270300
3/1/2017 128.02 130.19 127.34 129.61 119.6632 89808900
4/1/2017 129.5 142.79 128.65 139.93 129.1911 77979000
5/1/2017 139.86 151.15 139.84 150.89 139.31 74914100
6/1/2017 150.79 155.46 148.04 153.16 141.4058 70377200
7/1/2017 153.44 159.98 151.77 155.14 144.1318 69344000
8/1/2017 154.98 160 153.23 159.97 148.619 66890300
9/1/2017 159.87 161.72 153.27 156.68 146.4261 81721200
### 156 167.9 155.8 166.91 155.9866 70654900
### 165.72 173.17 163.52 171.97 160.7155 58785800
### 172.77 175.78 170.39 172.12 161.8145 57152900
1/1/2018 173.73 178.7 170.27 171.14 160.8933 79270000
2/1/2018 170.27 173.54 153.86 157.74 148.2955 1.07E+08
3/1/2018 157.8 163.23 146.84 156.38 147.947 1.1E+08
4/1/2018 158.27 167.95 155.01 167.44 158.4106 89381500
5/1/2018 166.38 167.3 159.08 160.01 151.3813 71237400
6/1/2018 159.9 171.56 155.1 156.69 148.2404 92744700
7/1/2018 155.99 160.98 154.71 157.54 149.9912 70294400
8/1/2018 156.57 163.34 153.13 162.23 154.4565 68786400
9/1/2018 161.81 167.83 156.56 167.29 160.2684 70751500
### 168.37 178.96 161.82 176.9 169.475 1.05E+08
### 176.67 190.88 174 188.51 180.5977 77562900
### 188.1 188.42 169.04 177.57 171.166 75802000
1/1/2019 175.41 189.42 174.17 178.78 172.3324 80003700
2/1/2019 179.55 184.71 173.41 183.84 177.2099 76828400
3/1/2019 184.59 190.52 178.27 189.9 184.2168 63643000
4/1/2019 190.5 200 186.7 197.57 191.6572 53512800
5/1/2019 195.87 201.15 193.32 198.27 192.3363 58588900
6/1/2019 198.36 207.99 197.32 207.66 202.6249 63764100
7/1/2019 208.86 218.96 206.19 210.72 205.6107 58772500
8/1/2019 211.18 221.93 209.43 217.97 212.685 63742000
9/1/2019 217.93 220.84 207.33 214.71 210.6118 64087700
### 211.13 213.47 191.5 196.7 192.9455 99548400
### 197.78 197.97 187.55 194.48 190.7679 92605700
 ### 195.38 199 192.35 197.61 195.0804 60538400
1/1/2020 198 217.1 197.81 213.97 211.231 77468400
2/1/2020 214.99 218.39 188.81 194.17 191.6844 69422400
3/1/2020 193.81 207.16 124.23 165.35 164.2549 1.8E+08
4/1/2020 160.22 190.41 155 187.56 186.3177 1.07E+08
5/1/2020 184 190.66 167.85 186.32 185.086 80302000
Date Open High Low Close Adj Close Volume
2/1/2016 61.87 64.54 57.94 61.93 54.89537 1.43E+08
3/1/2016 62.31 66.68 60.98 63.88 56.62388 1.45E+08
4/1/2016 63.66 73.06 63.5 72.18 64.36209 1.18E+08
5/1/2016 72.19 73.01 69.56 71.7 63.93408 1.19E+08
6/1/2016 71.71 75.12 70.09 73.55 65.5837 1.45E+08
7/1/2016 73.66 77.12 72.87 74.81 67.06113 96842500
8/1/2016 75.13 76.3 56.92 57.39 51.4455 3.88E+08
9/1/2016 57.6 57.62 53.76 53.92 48.33492 2.57E+08
### 53.94 55.9 49.03 50.91 45.63671 3.29E+08
### 50.93 57.55 50.1 56.44 50.94454 2.39E+08
### 55.94 59.93 54.36 57.04 51.48612 1.9E+08
1/1/2017 58.78 60.45 46.01 49.16 44.37338 3.42E+08
2/1/2017 49.13 57.21 48.32 56.71 51.52627 2.46E+08
3/1/2017 57 58.54 54.16 54.38 49.40926 2.37E+08
4/1/2017 54.53 56.33 52.51 56.05 50.9266 1.66E+08
5/1/2017 56.34 56.83 53.32 53.95 49.37423 1.68E+08
6/1/2017 54 57.9 51.56 55.72 50.9941 1.86E+08
7/1/2017 56.27 57.2 52.06 56.9 52.07403 1.38E+08
8/1/2017 57.15 60.75 55.08 60.48 55.73669 1.3E+08
9/1/2017 60.36 63.75 59.39 63.74 58.74102 1.23E+08
### 63.8 66.1 59.79 61.66 56.82414 1.37E+08
### 61.86 63.8 60.15 63.19 58.58708 92871900
### 63.16 63.97 60.59 61.28 56.81622 1.01E+08
1/1/2018 61.4 64.96 59.42 62.6 58.04006 1.48E+08
2/1/2018 62.18 70.05 58.44 66.2 61.78058 1.95E+08
3/1/2018 66.1 68.22 61.73 63.25 59.0275 1.26E+08
4/1/2018 62.93 63.23 50.56 52.13 48.64986 2.55E+08
5/1/2018 51.98 53.45 49.96 52.62 49.42104 1.65E+08
6/1/2018 52.91 55.85 49.97 55.34 51.97568 1.67E+08
7/1/2018 55.17 60.99 54.48 58.75 55.17837 1.21E+08
8/1/2018 58.86 61.59 58.64 60.55 57.28067 1.19E+08
9/1/2018 60.5 62.62 59.52 62.08 58.72806 94327600
### 62.37 63.69 46.94 50.54 47.81115 2.33E+08
### 50.68 54.81 49.86 53.46 50.89846 1.8E+08
### 53.58 54.25 47.89 51.98 49.48937 1.74E+08
1/1/2019 51.34 52.84 44.3 49.37 47.00443 4.51E+08
2/1/2019 49.01 52.8 48.58 51.66 49.57235 3.62E+08
3/1/2019 51.67 54.38 46.52 47.71 45.78198 4.22E+08
4/1/2019 48.05 48.1 44.54 46.43 44.5537 3.74E+08
5/1/2019 46.32 49.81 44.86 45.37 43.92066 2.93E+08
6/1/2019 45.26 49.55 44.54 45.35 43.9013 2.69E+08
7/1/2019 45.71 46.68 42.48 44.41 42.99132 3.05E+08
8/1/2019 44.55 49.14 44.41 48.07 46.94675 2.65E+08
9/1/2019 47.89 51.43 47.26 50.71 49.52506 1.81E+08
### 51.09 58.22 48.55 57.37 56.02943 2.76E+08
### 57.99 59.18 55.3 56.94 56.0767 5.1E+08
 ### 57.34 64.75 56.68 64.19 63.21678 3.24E+08
1/1/2020 63.85 68.34 62.51 62.95 61.99558 3.14E+08
2/1/2020 63.1 67.8 56.37 59.06 58.5752 2.54E+08
3/1/2020 59.57 61.85 45.76 55.74 55.28245 4.47E+08
4/1/2020 53.62 63.18 53.52 60.81 60.31083 3.11E+08
5/1/2020 60.85 65.34 59.11 59.72 59.72 3.47E+08
Date Open High Low Close Adj Close Volume
2/1/2016 131.26 132.1 119.75 129.19 127.4074 37712900
3/1/2016 129.84 142.21 129.7 141.59 139.6363 41394200
4/1/2016 140.21 147.94 140.19 144.25 142.4145 28793900
5/1/2016 145.01 152.17 142.98 151.77 149.8388 28547500
6/1/2016 151.29 154.81 140.21 147.76 145.8798 33181400
7/1/2016 147.94 159.99 145.75 158.84 156.974 26047100
8/1/2016 158.75 160.68 150.75 152.19 150.402 25324000
9/1/2016 152.65 159.53 143.01 159.06 157.1913 36483900
### 157.95 160.1 146.15 147.03 145.4517 37504300
### 148 157.02 139.53 140.11 138.606 45438200
### 140.47 146.48 139.07 141.1 139.5854 38198700
1/1/2017 142.39 152.5 140 152.39 150.9101 44928200
2/1/2017 152.27 159.41 150.23 157.68 156.1487 29055700
3/1/2017 159.47 161.66 152.61 153.6 152.1083 34753800
4/1/2017 153.6 168.76 151.74 165.33 163.8787 33132200
5/1/2017 166.37 174.38 165.75 172.79 171.2732 32407700
6/1/2017 172.79 176.92 172.04 174.47 172.9385 27585800
7/1/2017 175.33 182.87 170.18 175.53 174.1398 28778200
8/1/2017 176.16 187.54 170.07 187.14 185.6579 35250300
9/1/2017 188.22 194.3 184.88 189.2 187.7016 29073200
### 189.81 201.2 186.64 193.83 192.4457 32603800
### 195.14 197.18 184.5 190.61 189.2486 41764000
### 192.78 195.35 181.51 189.88 188.5239 33224600
1/1/2018 190.8 226 190.38 224.11 222.6839 52999600
2/1/2018 224.16 226.44 194.51 208.58 207.2527 28135600
3/1/2018 208.64 219.94 201.82 206.46 205.1462 30889700
4/1/2018 205.72 221.88 199.85 210.35 209.1767 38864400
5/1/2018 210.44 219.41 204.86 208.27 207.1083 29878800
6/1/2018 210 218.96 202.83 207.14 205.9846 27221600
7/1/2018 205.74 235.54 203.9 234.53 233.4053 33036700
8/1/2018 234.16 240.88 227.77 239.1 237.9534 23589800
9/1/2018 238.89 245 234.29 244.08 242.9095 23210600
### 245.92 249.95 217.88 233.65 232.6916 46716100
### 234.52 250.75 228.85 249.55 248.5264 32142900
### 253.65 253.91 208.34 223.79 222.872 38160000
1/1/2019 219.86 245.95 210.07 245.67 244.8346 47275300
2/1/2019 245.37 260.11 240.59 259.57 258.6874 23938300
3/1/2019 261 273.94 246.67 273.72 272.7893 31747200
4/1/2019 275.14 282.98 253.22 277.45 276.7097 37020900
5/1/2019 277.18 280.01 258.03 266.98 266.2676 31853000
6/1/2019 268.29 298.38 264.3 293.68 292.8963 30758900
7/1/2019 299.13 305.45 275.58 277.68 277.1236 29786800
8/1/2019 279.45 290.18 266.49 287.06 286.4849 32869200
9/1/2019 284.43 299.08 281.05 291.27 290.6864 29552300
### 291.78 303.6 270.33 301.98 301.5675 35637000
### 305 316.03 290.64 313.95 313.5211 24003200
 ### 315.66 330.14 308.71 324.87 324.4262 23515000
1/1/2020 326 342.26 310.92 313.19 312.9477 27358800
2/1/2020 316.81 341.35 284.83 290.8 290.575 37132400
3/1/2020 291.03 327.89 250.21 283.6 283.3806 71140900
4/1/2020 276.51 346.89 270.4 334.68 334.68 41793700
5/1/2020 330.38 351.86 324.35 349.19 349.19 28390800
Date Open High Low Close Adj Close Volume
2/1/2016 150.84 154.88 141.62 150.03 137.4764 54382400
3/1/2016 150.4 159.8 147.1 157.58 144.7861 51290800
4/1/2016 157.87 159.09 147.46 148.13 136.1033 42835300
5/1/2016 148.76 153.88 138.57 148.77 137.0956 69436400
6/1/2016 150.5 158.79 148.55 157.04 144.7167 55950500
7/1/2016 157.19 168.82 154.67 167.22 154.0978 43086800
8/1/2016 167.15 169.59 161.15 162.09 149.3704 34033800
9/1/2016 159 159.28 147.2 152.51 140.9199 60766000
### 152.22 152.32 147.1 147.87 136.6326 46455900
### 148.48 153.42 142.11 150.11 138.7023 51222600
### 150.11 164.95 150.11 160.11 148.3977 48204500
1/1/2017 160.65 164.8 158.51 163.95 151.9568 36710400
2/1/2017 163.84 177.87 161.81 177.18 164.219 48179100
3/1/2017 177.37 178.71 164.1 167.69 155.8419 58812800
4/1/2017 167.74 178.27 166.11 177.52 164.9773 36641800
5/1/2017 178.5 183.18 169.06 180.43 167.6817 53726300
6/1/2017 180.81 182.72 156.56 159.93 155.0862 1.11E+08
7/1/2017 160.21 161.35 150 158.51 153.7092 93217800
8/1/2017 159.1 162.35 150.06 156.74 151.9928 78721800
9/1/2017 157.59 165.32 155.03 164.29 159.8235 50198600
### 164.92 167.29 154.11 161.08 156.7008 89106400
### 161.97 184.9 161.29 184.43 179.416 57900700
### 183.26 195.35 181.13 186.12 181.5973 60835900
1/1/2018 187.23 199.88 183.88 194.87 190.1347 57501400
2/1/2018 193.41 195.52 175.79 190.9 186.2611 43370500
3/1/2018 191.31 192.99 180.83 188.43 184.3431 57402100
4/1/2018 186.91 199.04 180.94 197.16 192.8838 44178400
5/1/2018 196.49 201.77 190.18 198.24 193.9404 43231300
6/1/2018 195.45 212.46 195 208.98 205.0436 44835900
7/1/2018 208.42 224.62 206.05 218.71 214.5903 36353800
8/1/2018 218.65 233.52 215.01 233.13 228.7387 41228700
9/1/2018 233.14 245.16 231.51 234.88 231.0278 41975400
### 235.81 237.57 217 228.63 224.8803 66756300
### 228.18 240.88 217.45 231.28 227.4869 47451000
### 230.72 233.86 189.51 203.71 200.8453 64334700
1/1/2019 200.5 215.56 199.85 214.63 211.6118 46077200
2/1/2019 214 219.69 205.75 218.74 215.664 37632900
3/1/2019 219.76 242.44 215.77 242.14 239.3797 50866400
4/1/2019 243.07 248.7 240.31 245.53 242.7311 32850000
5/1/2019 245.34 251.01 233.05 239.58 236.8489 39654400
6/1/2019 239.78 268.94 238.08 264.26 261.9531 34369400
7/1/2019 266.43 284.31 261.67 275.63 273.2238 32122300
8/1/2019 275.75 299.95 262.71 294.76 292.1869 49910500
9/1/2019 292.57 307.34 284.4 288.11 286.2266 47479100
### 288.04 304.88 281.6 297.11 295.1678 46758300
### 297.99 307.1 295.17 299.81 298.4973 33480700
 ### 299.75 300.2 289.1 293.92 292.6331 45563900
1/1/2020 294.06 314.28 288.62 305.52 304.1823 43480800
2/1/2020 307 325.26 271.28 281.14 279.909 43436500
3/1/2020 294.44 324.51 276.34 285.13 284.4801 1.25E+08
4/1/2020 282.36 322.63 280.9 303 302.3093 74416300
5/1/2020 301.78 311.83 294.54 308.47 308.47 60880000
Date Open High Low Close Adj Close Volume
2/1/2016 151.31 153.72 140.04 142.28 125.3899 80013600
3/1/2016 144.3 151.91 139.02 149.93 133.0506 83830700
4/1/2016 150.02 164.7 149.1 158.3 140.4783 60909000
5/1/2016 158.62 159.42 147.12 157.95 140.1677 57214900
6/1/2016 157.61 160.75 143.82 152.15 135.9096 65472900
7/1/2016 152.43 172.26 152.25 172.03 153.6676 57109500
8/1/2016 172.91 176.64 168.76 170.06 151.9079 64648500
9/1/2016 170.55 176.85 165.27 166.81 149.8709 60630100
### 166.05 168.69 140.94 141.16 126.8256 74478600
### 141.17 152.85 133.64 144.07 129.4402 98475700
### 144.24 151.21 138.83 146.21 132.2502 70549800
1/1/2017 147.86 161 147.12 156.68 141.7205 74997500
2/1/2017 158.59 178.25 156.91 176.53 159.6753 69620300
3/1/2017 178 184.21 162.94 164.07 149.4285 1.09E+08
4/1/2017 164.63 165.61 160 163.32 148.7454 54700700
5/1/2017 163.68 164.82 152.16 155.24 141.3865 69523600
6/1/2017 155.4 175.45 155.24 172.23 157.9943 90696600
7/1/2017 172.63 182.6 170.53 174.51 160.0858 55741500
8/1/2017 174.81 178.64 166.52 177.77 163.0764 46600600
9/1/2017 178.14 191.1 175.36 186.45 172.1925 54434900
### 187.03 190 169.68 175.22 161.8212 63077000
### 175.3 177.31 168.15 175.66 162.2276 53015500
### 174.16 180.74 173.43 173.9 161.7 54773500
1/1/2018 175.35 201.23 174.42 186.05 172.9976 66347900
2/1/2018 185 192.6 168.25 183.77 170.8775 97040100
3/1/2018 184.21 192.62 168.02 170.48 159.7182 1.56E+08
4/1/2018 169.92 178.74 163.31 174.48 163.4657 69619400
5/1/2018 172.15 181.78 165.22 179.62 168.2812 71921000
6/1/2018 180.75 188.09 179.79 184.59 174.2723 65122800
7/1/2018 184.09 197.49 182.7 196.55 185.5638 52674200
8/1/2018 196.33 200.9 192.26 199.81 188.6416 47004700
9/1/2018 199.25 210.19 194.75 207.29 197.0355 52464800
### 207.73 209.34 181.31 192.79 183.2528 73064300
### 192.81 208.99 185.83 208.25 197.948 56154500
### 208.1 208.3 178.29 194.67 186.3319 63217200
1/1/2019 192.52 204.33 179.65 187.11 179.0957 73676200
2/1/2019 186.51 192.19 182.67 190.08 181.9384 55148000
3/1/2019 191.39 192.87 179.01 189.98 183.2488 60742700
4/1/2019 191.14 196.87 174.87 179.32 172.9665 59196600
5/1/2019 175.4 178.5 166.3 166.7 160.7936 64323500
6/1/2019 172 187.13 170.56 184.28 179.2811 57446400
7/1/2019 186.88 189.42 173.12 186.58 181.5187 58619700
8/1/2019 186.4 211.9 179.61 208.62 202.9608 84275400
9/1/2019 207.3 209.35 191.69 193.51 189.5944 53206700
### 192.58 213.67 188.78 213.25 208.935 47447200
### 214.26 235.8 213.19 234.72 229.9706 49044900
 ### 234.54 244.99 230.78 241.07 237.7615 41555600
1/1/2020 243 243.85 210.01 216.05 213.0849 51442800
2/1/2020 216.39 234.64 195.18 199.73 196.9888 50051800
3/1/2020 199.9 216.39 177.05 202.73 201.367 99346700
4/1/2020 197.56 244.95 194.21 239.22 237.6117 61800400
5/1/2020 233 244.5 217.47 229.7 228.1557 56220000
Date Open High Low Close Adj Close Volume
2/1/2016 74.51 78.25 71.03 77.39 70.56612 1.11E+08
3/1/2016 74.29 77.92 73.06 75 68.38686 1.32E+08
4/1/2016 74.56 80.74 74.35 79.15 72.53742 1.06E+08
5/1/2016 78.91 82 78.63 80.48 73.75631 1.01E+08
6/1/2016 80.11 86.91 79.89 86.77 79.52081 1.26E+08
7/1/2016 86.87 89.27 86.25 87.63 80.30895 86882500
8/1/2016 87.41 88.65 84.28 87.03 80.15502 90736400
9/1/2016 87.09 88.05 84.38 86.4 79.57479 90438800
### 86 86.75 80.71 82.02 75.91793 88701000
### 82.02 85.09 72.03 73.01 67.57826 1.66E+08
### 73.01 74.31 71.04 71.23 65.93067 1.36E+08
1/1/2017 70.25 76.27 69.35 76.02 70.78449 1.37E+08
2/1/2017 75.28 81.16 75.23 80.91 75.33771 90556000
3/1/2017 81.31 84 80.36 80.56 75.01182 1.02E+08
4/1/2017 80.85 83.5 79.65 83.09 77.77985 70385700
5/1/2017 83.01 86 81.5 84.28 78.89382 1.03E+08
6/1/2017 84.61 89.72 84.37 88.75 83.07815 95788000
7/1/2017 88.8 89.2 83.92 83.97 78.60364 79743800
8/1/2017 84.11 85.07 79.02 80.62 75.86066 1.1E+08
9/1/2017 80.7 82.74 77.17 77.77 73.17889 1.04E+08
### 78.06 81.69 76.52 80.52 76.21696 1.26E+08
### 80.42 84.11 77.06 82.13 77.74091 1.21E+08
### 82.46 84.11 79.57 80.75 76.43467 94437900
1/1/2018 82.16 87.93 81.95 85.89 81.75998 1.13E+08
2/1/2018 85.38 85.68 77.56 79.89 76.04849 1.17E+08
3/1/2018 79.79 84.18 76.41 80.22 76.36263 1.16E+08
4/1/2018 79.79 81.46 76.62 80.13 76.71785 93985900
5/1/2018 79.6 88.65 78.29 86.32 82.64426 1.09E+08
6/1/2018 86.85 88.17 84.58 85.61 81.96452 1.03E+08
7/1/2018 84.38 90.35 83.61 90.23 86.38778 82772700
8/1/2018 89.96 97.38 89.48 96.41 92.84454 1.21E+08
9/1/2018 96.57 100.15 95.11 98.37 94.73206 87345200
### 98.72 99.77 88.44 89.82 86.93658 1.18E+08
### 90.13 97.59 89.86 97.53 94.39906 1.16E+08
### 98 99.41 85.3 90.96 88.03998 1.19E+08
1/1/2019 89.53 90.14 81.66 88.39 86.03767 1.47E+08
2/1/2019 88.87 94.59 86.84 90.5 88.09152 1.01E+08
3/1/2019 91.18 94.2 89.47 91.08 88.65609 1.17E+08
4/1/2019 91.63 91.87 82.77 88.81 86.92033 1.25E+08
5/1/2019 88.82 93.92 86.09 92.58 90.61012 1.25E+08
6/1/2019 92.78 99.9 92.36 97.39 95.31777 1.01E+08
7/1/2019 98.29 103.95 97.38 101.94 99.77097 84194800
8/1/2019 101.86 109.7 98.43 107.89 106.1746 1.06E+08
9/1/2019 107.24 112.05 106.08 108.62 106.893 96228400
### 108.84 109.7 104.28 108.9 107.709 79717600
### 109.2 114.46 104.86 111.39 110.1718 92364800
 ### 111.2 115.94 109.69 113.45 112.2092 78740800
1/1/2020 114.46 122.15 113.05 115.44 114.722 88945000
2/1/2020 115.95 121.41 96.56 100.67 100.0439 1.11E+08
3/1/2020 101.63 104.67 72.13 90.18 89.6191 2.28E+08
4/1/2020 87.11 103.55 81.33 97.63 97.63 1.38E+08
5/1/2020 97 100.65 89.65 98.58 98.58 1.13E+08
Date Open High Low Close Adj Close Volume
2/1/2016 1936.94 1962.96 1810.1 1932.23 1932.23 9.3E+10
3/1/2016 1937.09 2072.21 1937.09 2059.74 2059.74 9.26E+10
4/1/2016 2056.62 2111.05 2033.8 2065.3 2065.3 8.11E+10
5/1/2016 2067.17 2103.48 2025.91 2096.95 2096.95 7.89E+10
6/1/2016 2093.94 2120.55 1991.68 2098.86 2098.86 8.69E+10
7/1/2016 2099.34 2177.09 2074.02 2173.6 2173.6 6.95E+10
8/1/2016 2173.15 2193.81 2147.58 2170.95 2170.95 7.56E+10
9/1/2016 2171.33 2187.87 2119.12 2168.27 2168.27 7.73E+10
### 2164.33 2169.6 2114.72 2126.15 2126.15 7.32E+10
### 2128.68 2214.1 2083.79 2198.81 2198.81 8.83E+10
### 2200.17 2277.53 2187.44 2238.83 2238.83 7.53E+10
1/1/2017 2251.57 2300.99 2245.13 2278.87 2278.87 7.05E+10
2/1/2017 2285.59 2371.54 2271.65 2363.64 2363.64 6.92E+10
3/1/2017 2380.13 2400.98 2322.25 2362.72 2362.72 8.15E+10
4/1/2017 2362.34 2398.16 2328.95 2384.2 2384.2 6.53E+10
5/1/2017 2388.5 2418.71 2352.72 2411.8 2411.8 7.96E+10
6/1/2017 2415.65 2453.82 2405.7 2423.41 2423.41 8.1E+10
7/1/2017 2431.39 2484.04 2407.7 2470.3 2470.3 6.32E+10
8/1/2017 2477.1 2490.87 2417.35 2471.65 2471.65 7.06E+10
9/1/2017 2474.42 2519.44 2446.55 2519.36 2519.36 6.63E+10
### 2521.2 2582.98 2520.4 2575.26 2575.26 7.09E+10
### 2583.21 2657.74 2557.45 2584.84 2584.84 9.51E+10
### 2645.1 2694.97 2605.52 2673.61 2673.61 6.53E+10
1/1/2018 2683.73 2872.87 2682.36 2823.81 2823.81 7.69E+10
2/1/2018 2816.45 2835.96 2532.69 2713.83 2713.83 7.96E+10
3/1/2018 2715.22 2801.9 2585.89 2640.87 2640.87 7.64E+10
4/1/2018 2633.45 2717.49 2553.8 2648.05 2648.05 6.96E+10
5/1/2018 2642.96 2742.24 2594.62 2705.27 2705.27 7.56E+10
6/1/2018 2718.7 2791.47 2691.99 2718.37 2718.37 7.74E+10
7/1/2018 2704.95 2848.03 2698.95 2816.29 2816.29 6.45E+10
8/1/2018 2821.17 2916.5 2796.34 2901.52 2901.52 6.92E+10
9/1/2018 2896.96 2940.91 2864.12 2913.98 2913.98 6.25E+10
### 2926.29 2939.86 2603.54 2711.74 2711.74 9.13E+10
### 2717.58 2815.15 2631.09 2760.17 2760.17 8.01E+10
### 2790.5 2800.18 2346.58 2506.85 2506.85 8.35E+10
1/1/2019 2476.96 2708.95 2443.96 2704.1 2704.1 8.04E+10
2/1/2019 2702.32 2813.49 2681.83 2784.49 2784.49 7.02E+10
3/1/2019 2798.22 2860.31 2722.27 2834.4 2834.4 7.86E+10
4/1/2019 2848.63 2949.52 2848.63 2945.83 2945.83 6.96E+10
5/1/2019 2952.33 2954.13 2750.52 2752.06 2752.06 7.69E+10
6/1/2019 2751.53 2964.15 2728.81 2941.76 2941.76 7.09E+10
7/1/2019 2971.41 3027.98 2952.22 2980.38 2980.38 7.03E+10
8/1/2019 2980.32 3013.59 2822.12 2926.46 2926.46 7.96E+10
9/1/2019 2909.01 3021.99 2891.85 2976.74 2976.74 7.4E+10
### 2983.69 3050.1 2855.94 3037.56 3037.56 7.76E+10
### 3050.72 3154.26 3050.72 3140.98 3140.98 7.22E+10
 ### 3143.85 3247.93 3070.33 3230.78 3230.78 7.21E+10
1/1/2020 3244.67 3337.77 3214.64 3225.52 3225.52 7.71E+10
2/1/2020 3235.66 3393.52 2855.84 2954.22 2954.22 8.43E+10
3/1/2020 2974.28 3136.72 2191.86 2584.59 2584.59 1.62E+11
4/1/2020 2498.08 2954.86 2447.49 2912.43 2912.43 1.23E+11
5/1/2020 2869.09 3068.67 2766.64 3044.31 3044.31 1.07E+11