Date Open High Low Close Adj Close Volume
7/8/2019 103.879997 104.209999 103.699997 103.870003 101.247452 148900
7/9/2019 103.290001 103.889999 103.290001 103.720001 101.101234 226200
7/10/2019 103.940002 104.199997 103.419998 103.82 101.198708 264700
7/11/2019 103.800003 103.82 102.870003 102.940002 100.340935 306700
7/12/2019 103.110001 103.370003 102.720001 102.830002 100.233711 548800
7/15/2019 103.940002 104.160004 103.529999 103.699997 101.081734 344100
7/16/2019 103.330002 103.589996 103.010002 103.239998 100.633354 321300
7/17/2019 104.910004 105.230003 104.410004 104.599998 101.959015 505900
7/18/2019 104.790001 105.620003 104.610001 105.57 102.904526 262200
7/19/2019 105.019997 105.199997 104.089996 104.419998 101.783562 200600
7/22/2019 104.57 104.879997 104.470001 104.589996 101.949265 190000
7/23/2019 105.059998 105.190002 104.589996 104.629997 101.988258 263500
7/24/2019 104.010002 104.550003 103.809998 104.260002 101.627602 309200
7/25/2019 104.029999 104.080002 102.510002 103.239998 100.633354 317500
7/26/2019 105.419998 105.5 104.629997 104.800003 102.153969 344400
7/29/2019 106.529999 106.589996 105.860001 106.209999 103.528366 373000
7/30/2019 106.129997 106.330002 105.809998 106.32 103.63559 498800
7/31/2019 106.290001 107.099998 105.370003 106.080002 103.401649 300900
8/1/2019 105.82 107.599998 105.82 107.120003 104.41539 588800
8/2/2019 107.5 107.5 106.290001 107.139999 104.434883 998600
8/5/2019 106.080002 106.160004 104.779999 105.040001 102.387909 374300
8/6/2019 105.709999 105.93 104.739998 105.489998 102.826546 343000
8/7/2019 106.099998 107.510002 106 107.290001 104.5811 225200
8/8/2019 107.620003 108.800003 107.410004 108.599998 105.858025 292800
8/9/2019 109.449997 110 109.050003 109.790001 107.017975 392600
8/12/2019 110.220001 110.599998 109.349998 109.629997 106.862015 202700
8/13/2019 109.389999 109.699997 109.110001 109.349998 106.589088 300800
8/14/2019 108.989998 109.32 108.440002 108.610001 105.867767 310300
8/15/2019 108.889999 109.43 108.349998 108.849998 106.101707 641300
8/16/2019 109.550003 110.489998 109.550003 110.040001 107.261665 282100
8/19/2019 110.720001 111.419998 110.699997 110.949997 108.148689 253200
8/20/2019 111.139999 111.150002 110.019997 110.18 107.398132 181300
8/21/2019 111.099998 111.190002 110.510002 110.519997 107.729546 573100
8/22/2019 109.860001 110.400002 109.730003 110.379997 107.593079 273300
8/23/2019 110.510002 110.980003 109.790001 109.989998 107.212929 257000
8/26/2019 110.449997 110.709999 110.150002 110.419998 107.632072 312200
8/27/2019 110.449997 111.150002 110.239998 110.790001 107.992729 375100
8/28/2019 111.019997 111.440002 110.68 111.160004 108.353394 447200
8/29/2019 112.110001 112.199997 111.599998 111.760002 108.93824 293500
8/30/2019 112.480003 112.860001 111.900002 112.389999 109.55233 206800
9/3/2019 112.279999 112.760002 112.129997 112.370003 109.532837 554200
9/4/2019 113.199997 114.5 113.110001 114.349998 111.462845 253800
9/5/2019 114.370003 114.389999 113.199997 113.220001 110.361374 207000
9/6/2019 113.480003 114.870003 113.449997 114.650002 111.755272 228900
9/9/2019 112.830002 112.900002 111.690002 111.709999 108.889496 338900
9/10/2019 109.459999 110.300003 108.889999 109.5 106.735298 1187400
9/11/2019 108.330002 110.379997 108.330002 109.75 106.978989 443700
