Date,Open,High,Low,Close,Adj Close,Volume
2023-04-17,165.089996,165.389999,164.029999,165.229996,164.352737,41516200
2023-04-18,166.100006,167.410004,165.649994,166.470001,165.586166,49923000
2023-04-19,165.800003,168.160004,165.539993,167.630005,166.740005,47720200
2023-04-20,166.089996,167.869995,165.559998,166.649994,165.765198,52456400
2023-04-21,165.050003,166.449997,164.490005,165.020004,164.143860,58337300
2023-04-24,165.000000,165.600006,163.889999,165.330002,164.452209,41949600
2023-04-25,165.190002,166.309998,163.729996,163.770004,162.900497,48714100
2023-04-26,163.059998,165.279999,162.800003,163.759995,162.890533,45498800
2023-04-27,165.190002,168.559998,165.190002,168.410004,167.515869,64902300
2023-04-28,168.490005,169.850006,167.880005,169.679993,168.779114,55209200
2023-05-01,169.279999,170.449997,168.639999,169.589996,168.689575,52472900
2023-05-02,170.089996,170.350006,167.539993,168.539993,167.645142,48425700
2023-05-03,169.500000,170.919998,167.160004,167.449997,166.560944,65136000
2023-05-04,164.889999,167.039993,164.309998,165.789993,164.909760,81235400
2023-05-05,170.979996,174.300003,170.759995,173.570007,172.648483,113316400
2023-05-08,172.479996,173.850006,172.110001,173.500000,172.578827,55962800
2023-05-09,173.050003,173.539993,171.600006,171.770004,170.858017,45326900
2023-05-10,173.020004,174.029999,171.899994,173.559998,172.638504,53724500
2023-05-11,173.850006,174.589996,172.169998,173.750000,172.827515,49514700
2023-05-12,173.619995,174.059998,171.000000,172.570007,171.891205,45497800
2023-05-15,173.160004,173.210007,171.470001,172.070007,171.393173,37266700
2023-05-16,171.990005,173.139999,171.800003,172.070007,171.393173,42110300
2023-05-17,171.710007,172.929993,170.419998,172.690002,172.010727,57951600
2023-05-18,173.000000,175.240005,172.580002,175.050003,174.361450,65496700
2023-05-19,176.389999,176.389999,174.940002,175.160004,174.471008,55772400
2023-05-22,173.979996,174.710007,173.449997,174.199997,173.514786,43570900
2023-05-23,173.130005,173.380005,171.279999,171.559998,170.885162,50747300
2023-05-24,171.089996,172.419998,170.520004,171.839996,171.164063,45143500
2023-05-25,172.410004,173.899994,171.690002,172.990005,172.309555,56058300
2023-05-26,173.320007,175.770004,173.110001,175.429993,174.739929,54835000
2023-05-30,176.960007,178.990005,176.570007,177.300003,176.602585,55964400
2023-05-31,177.330002,179.350006,176.759995,177.250000,176.552780,99625300
2023-06-01,177.699997,180.119995,176.929993,180.089996,179.381607,68901800
2023-06-02,181.029999,181.779999,179.259995,180.949997,180.238220,61945900
2023-06-05,182.630005,184.949997,178.039993,179.580002,178.873627,121946500
2023-06-06,179.970001,180.119995,177.429993,179.210007,178.505081,64848400
2023-06-07,178.440002,181.210007,177.320007,177.820007,177.120544,61944600
2023-06-08,177.899994,180.839996,177.460007,180.570007,179.859741,50214900
2023-06-09,181.500000,182.229996,180.630005,180.960007,180.248184,48870700
2023-06-12,181.270004,183.889999,180.970001,183.789993,183.067062,54274900
2023-06-13,182.800003,184.149994,182.440002,183.309998,182.588943,54929100
2023-06-14,183.369995,184.389999,182.020004,183.949997,183.226425,57462900
2023-06-15,183.960007,186.520004,183.779999,186.009995,185.278336,65433200
2023-06-16,186.729996,186.990005,184.270004,184.919998,184.192627,101235600
2023-06-20,184.410004,186.100006,184.410004,185.009995,184.282257,49799100
2023-06-21,184.899994,185.410004,182.589996,183.960007,183.236404,49515700
2023-06-22,183.740005,187.050003,183.669998,187.000000,186.264435,51245300
2023-06-23,185.550003,187.559998,185.009995,186.679993,185.945679,53079300
2023-06-26,186.830002,188.050003,185.229996,185.270004,184.541245,48088700
2023-06-27,185.889999,188.389999,185.669998,188.059998,187.320267,50730800
2023-06-28,187.929993,189.899994,187.600006,189.250000,188.505585,51216800
2023-06-29,189.080002,190.070007,188.940002,189.589996,188.844254,46347300
2023-06-30,191.630005,194.479996,191.259995,193.970001,193.207016,85069600
2023-07-03,193.779999,193.880005,191.759995,192.460007,191.702957,31458200
2023-07-05,191.570007,192.979996,190.619995,191.330002,190.577408,46920300
2023-07-06,189.839996,192.020004,189.199997,191.809998,191.055511,45094300
2023-07-07,191.410004,192.669998,190.240005,190.679993,189.929932,46778000
2023-07-10,189.259995,189.990005,187.039993,188.610001,187.868088,59922200
2023-07-11,189.160004,189.300003,186.600006,188.080002,187.340195,46638100
2023-07-12,189.679993,191.699997,188.470001,189.770004,189.023544,60750200
2023-07-13,190.500000,191.190002,189.779999,190.539993,189.790497,41342300
2023-07-14,190.229996,191.179993,189.630005,190.690002,189.939941,41573900
2023-07-17,191.899994,194.320007,191.809998,193.990005,193.226944,50520200
2023-07-18,193.350006,194.330002,192.419998,193.729996,192.967957,48353800
2023-07-19,193.100006,198.229996,192.649994,195.100006,194.332565,80507300
2023-07-20,195.089996,196.470001,192.500000,193.130005,192.370331,59581200
2023-07-21,194.100006,194.970001,191.229996,191.940002,191.184998,71917800
2023-07-24,193.410004,194.910004,192.250000,192.750000,191.991821,45377800
2023-07-25,193.330002,194.440002,192.919998,193.619995,192.858398,37283200
2023-07-26,193.669998,195.639999,193.320007,194.500000,193.734924,47471900
2023-07-27,196.020004,197.199997,192.550003,193.220001,192.459961,47460200
2023-07-28,194.669998,196.630005,194.139999,195.830002,195.059708,48291400
2023-07-31,196.059998,196.490005,195.259995,196.449997,195.677261,38824100
2023-08-01,196.240005,196.729996,195.279999,195.610001,194.840561,35175100
2023-08-02,195.039993,195.179993,191.850006,192.580002,191.822495,50389300
2023-08-03,191.570007,192.369995,190.690002,191.169998,190.418030,61235200
2023-08-04,185.520004,187.380005,181.919998,181.990005,181.274139,115799700
2023-08-07,182.130005,183.130005,177.350006,178.850006,178.146515,97576100
2023-08-08,179.690002,180.270004,177.580002,179.800003,179.092758,67823000
2023-08-09,180.869995,180.929993,177.009995,178.190002,177.489105,60378500
2023-08-10,179.479996,180.750000,177.600006,177.970001,177.269943,54686900
2023-08-11,177.320007,178.619995,176.550003,177.789993,177.329788,51988100
2023-08-14,177.970001,179.690002,177.309998,179.460007,178.995499,43675600
2023-08-15,178.880005,179.479996,177.050003,177.449997,176.990677,43622600
2023-08-16,177.130005,178.539993,176.500000,176.570007,176.112961,46964900
2023-08-17,177.139999,177.509995,173.479996,174.000000,173.549622,66062900
2023-08-18,172.300003,175.100006,171.960007,174.490005,174.038361,61114200
2023-08-21,175.070007,176.130005,173.740005,175.839996,175.384842,46311900
2023-08-22,177.059998,177.679993,176.250000,177.229996,176.771255,42084200
2023-08-23,178.520004,181.550003,178.330002,181.119995,180.651184,52722800
2023-08-24,180.669998,181.100006,176.009995,176.380005,175.923462,54945800
2023-08-25,177.380005,179.149994,175.820007,178.610001,178.147690,51449600
2023-08-28,180.089996,180.589996,178.550003,180.190002,179.723602,43820700
2023-08-29,179.699997,184.899994,179.500000,184.119995,183.643402,53003900
2023-08-30,184.940002,187.850006,184.740005,187.649994,187.164276,60813900
2023-08-31,187.839996,189.119995,187.479996,187.869995,187.383698,60794500
2023-09-01,189.490005,189.919998,188.279999,189.460007,188.969589,45732600
2023-09-05,188.279999,189.979996,187.610001,189.699997,189.208969,45280000
2023-09-06,188.399994,188.850006,181.470001,182.910004,182.436539,81755800