| Date,Open,High,Low,Close | |
| 8/11/2023,4450.69,4476.23,4443.98,4464.05 | |
| 8/10/2023,4487.16,4527.37,4457.92,4468.83 | |
| 8/9/2023,4501.57,4502.44,4461.33,4467.71 | |
| 8/8/2023,4498.03,4503.31,4464.39,4499.38 | |
| 8/7/2023,4491.58,4519.84,4491.15,4518.44 | |
| 8/4/2023,4513.96,4540.34,4474.55,4478.03 | |
| 8/3/2023,4494.27,4519.49,4485.54,4501.89 | |
| 8/2/2023,4550.93,4550.93,4505.75,4513.39 | |
| 8/1/2023,4578.83,4584.62,4567.53,4576.73 | |
| 7/31/2023,4584.82,4594.22,4573.14,4588.96 | |
| 7/28/2023,4565.75,4590.16,4564.01,4582.23 | |
| 7/27/2023,4598.26,4607.07,4528.56,4537.41 | |
| 7/26/2023,4558.96,4582.47,4547.58,4566.75 | |
| 7/25/2023,4555.19,4580.62,4552.42,4567.46 | |
| 7/24/2023,4543.39,4563.41,4541.29,4554.64 | |
| 7/21/2023,4550.16,4555.00,4535.79,4536.34 | |
| 7/20/2023,4554.38,4564.74,4527.56,4534.87 | |
| 7/19/2023,4563.87,4578.43,4557.48,4565.72 | |
| 7/18/2023,4521.78,4562.30,4514.59,4554.98 | |
| 7/17/2023,4508.86,4532.85,4504.90,4522.79 | |
| 7/14/2023,4514.61,4527.76,4499.56,4505.42 | |
| 7/13/2023,4491.50,4517.38,4489.36,4510.04 | |
| 7/12/2023,4467.69,4488.34,4463.23,4472.16 | |
| 7/11/2023,4415.55,4443.64,4408.46,4439.26 | |
| 7/10/2023,4394.23,4412.60,4389.92,4409.53 | |
| 7/7/2023,4404.54,4440.39,4397.40,4398.95 | |
| 7/6/2023,4422.62,4422.62,4385.05,4411.59 | |
| 7/5/2023,4442.04,4454.06,4436.61,4446.82 | |
| 7/3/2023,4449.45,4456.46,4442.29,4455.59 | |
| 6/30/2023,4422.44,4458.48,4422.44,4450.38 | |
| 6/29/2023,4374.94,4398.39,4371.97,4396.44 | |
| 6/28/2023,4367.48,4390.35,4360.22,4376.86 | |
| 6/27/2023,4337.36,4384.42,4335.00,4378.41 | |
| 6/26/2023,4344.84,4362.06,4328.08,4328.82 | |
| 6/23/2023,4354.17,4366.55,4341.34,4348.33 | |
| 6/22/2023,4355.40,4382.25,4351.82,4381.89 | |
| 6/21/2023,4380.01,4386.22,4360.14,4365.69 | |
| 6/20/2023,4396.11,4400.15,4367.19,4388.71 | |
| 6/16/2023,4442.70,4448.47,4407.44,4409.59 | |
| 6/15/2023,4365.33,4439.20,4362.60,4425.84 | |
| 6/14/2023,4366.29,4391.82,4337.85,4372.59 | |
| 6/13/2023,4352.61,4375.37,4349.31,4369.01 | |
| 6/12/2023,4308.32,4340.13,4304.37,4338.93 | |
| 6/9/2023,4304.88,4322.62,4291.70,4298.86 | |
| 6/8/2023,4268.69,4298.01,4261.07,4293.93 | |
| 6/7/2023,4285.47,4299.19,4263.96,4267.52 | |
| 6/6/2023,4271.34,4288.33,4263.09,4283.85 | |
| 6/5/2023,4282.99,4299.28,4266.82,4273.79 | |
| 6/2/2023,4241.01,4290.67,4241.01,4282.37 | |
| 6/1/2023,4183.03,4232.43,4171.64,4221.02 | |
| 5/31/2023,4190.74,4195.44,4166.15,4179.83 | |
| 5/30/2023,4226.71,4231.10,4192.18,4205.52 | |
| 5/26/2023,4155.98,4212.87,4156.16,4205.45 | |
| 5/25/2023,4155.71,4165.74,4129.73,4151.28 | |
| 5/24/2023,4132.96,4132.96,4103.98,4115.24 | |
| 5/23/2023,4176.80,4185.68,4142.54,4145.58 | |
| 5/22/2023,4190.78,4209.22,4179.68,4192.63 | |
| 5/19/2023,4204.15,4212.91,4180.20,4191.98 | |
| 5/18/2023,4157.68,4202.20,4153.50,4198.05 | |
| 5/17/2023,4122.85,4164.67,4113.62,4158.77 | |
| 5/16/2023,4127.95,4135.54,4109.86,4109.90 | |
| 5/15/2023,4126.65,4141.25,4110.27,4136.28 | |
| 5/12/2023,4138.54,4143.74,4099.12,4124.08 | |
| 5/11/2023,4132.24,4132.80,4109.29,4130.62 | |
| 5/10/2023,4143.74,4154.28,4098.92,4137.64 | |
| 5/9/2023,4124.25,4130.35,4116.65,4119.17 | |
| 5/8/2023,4136.98,4142.30,4123.81,4138.12 | |
| 5/5/2023,4084.73,4147.02,4084.73,4136.25 | |
| 5/4/2023,4082.55,4082.61,4048.28,4061.22 | |
| 5/3/2023,4122.25,4148.30,4088.86,4090.75 | |
| 5/2/2023,4164.10,4164.10,4089.72,4119.58 | |
| 5/1/2023,4166.79,4186.92,4164.12,4167.87 | |
| 4/28/2023,4129.63,4170.06,4127.18,4169.48 | |
| 4/27/2023,4075.29,4138.24,4075.29,4135.35 | |
| 4/26/2023,4087.78,4089.67,4049.35,4055.99 | |
| 4/25/2023,4126.43,4126.43,4071.38,4071.63 | |
| 4/24/2023,4132.07,4142.41,4117.77,4137.04 | |
| 4/21/2023,4132.14,4138.02,4113.86,4133.52 | |
| 4/20/2023,4130.48,4148.57,4114.57,4129.79 | |
| 4/19/2023,4139.33,4162.57,4134.49,4154.52 | |
| 4/18/2023,4164.26,4169.48,4140.36,4154.87 | |
| 4/17/2023,4137.17,4151.72,4123.18,4151.32 | |
| 4/14/2023,4140.11,4163.19,4113.20,4137.64 | |
| 4/13/2023,4100.04,4150.26,4099.40,4146.22 | |
| 4/12/2023,4121.72,4134.37,4086.94,4091.95 | |
| 4/11/2023,4110.29,4124.26,4102.61,4108.94 | |
| 4/10/2023,4085.20,4109.50,4072.55,4109.11 | |
| 4/6/2023,4081.58,4107.32,4069.84,4105.02 | |
| 4/5/2023,4094.50,4099.69,4072.56,4090.38 | |
| 4/4/2023,4128.03,4133.13,4086.87,4100.60 | |
| 4/3/2023,4102.20,4127.66,4098.79,4124.51 | |
| 3/31/2023,4056.18,4110.75,4056.18,4109.31 | |
| 3/30/2023,4046.74,4057.85,4032.10,4050.83 | |
| 3/29/2023,3999.53,4030.59,3999.53,4027.81 | |
| 3/28/2023,3974.13,3979.20,3951.53,3971.27 | |
| 3/27/2023,3982.93,4003.83,3970.49,3977.53 | |
| 3/24/2023,3939.21,3972.74,3909.16,3970.99 | |
| 3/23/2023,3959.21,4007.66,3919.05,3948.72 | |
| 3/22/2023,4002.04,4039.49,3936.17,3936.97 | |
| 3/21/2023,3975.89,4009.08,3971.19,4002.87 | |
| 3/20/2023,3917.47,3956.62,3916.89,3951.57 | |
| 3/17/2023,3958.69,3958.91,3901.27,3916.64 | |
| 3/16/2023,3878.93,3964.46,3864.11,3960.28 | |
| 3/15/2023,3876.74,3894.26,3838.24,3891.93 | |
| 3/14/2023,3894.01,3937.29,3873.63,3919.29 | |
| 3/13/2023,3835.12,3905.05,3808.86,3855.76 | |
| 3/10/2023,3912.77,3934.05,3846.32,3861.59 | |
| 3/9/2023,3998.66,4017.81,3908.70,3918.32 | |
| 3/8/2023,3987.55,4000.41,3969.76,3992.01 | |
| 3/7/2023,4048.26,4050.00,3980.31,3986.37 | |
| 3/6/2023,4055.15,4078.49,4044.61,4048.42 | |
| 3/3/2023,3998.02,4048.29,3995.17,4045.64 | |
| 3/2/2023,3938.68,3990.84,3928.16,3981.35 | |
| 3/1/2023,3963.34,3971.73,3939.05,3951.39 | |
| 2/28/2023,3977.19,3997.50,3968.98,3970.15 | |
| 2/27/2023,3992.36,4018.05,3973.55,3982.24 | |
| 2/24/2023,3973.24,3978.25,3943.08,3970.04 | |
| 2/23/2023,4018.60,4028.30,3969.19,4012.32 | |
| 2/22/2023,4001.83,4017.37,3976.90,3991.05 | |
| 2/21/2023,4052.35,4052.35,3995.19,3997.34 | |
| 2/17/2023,4077.73,4081.51,4047.95,4079.09 | |
| 2/16/2023,4114.75,4136.54,4089.49,4090.41 | |
| 2/15/2023,4119.50,4148.11,4103.98,4147.60 | |
| 2/14/2023,4126.70,4159.77,4095.01,4136.13 | |
| 2/13/2023,4096.62,4138.90,4092.67,4137.29 | |
| 2/10/2023,4068.92,4094.36,4060.79,4090.46 | |
| 2/9/2023,4144.25,4156.23,4069.67,4081.50 | |
| 2/8/2023,4153.47,4156.85,4111.67,4117.86 | |
| 2/7/2023,4105.35,4176.54,4088.39,4164.00 | |
| 2/6/2023,4119.57,4124.63,4093.38,4111.08 | |
| 2/3/2023,4136.69,4182.36,4123.36,4136.48 | |
| 2/2/2023,4158.68,4195.44,4141.88,4179.76 | |
| 2/1/2023,4070.07,4148.95,4037.20,4119.21 | |
| 1/31/2023,4020.85,4077.16,4020.44,4076.60 | |
| 1/30/2023,4049.27,4063.85,4015.55,4017.77 | |
| 1/27/2023,4053.72,4094.21,4048.70,4070.56 | |
| 1/26/2023,4036.08,4061.57,4013.29,4060.43 | |
| 1/25/2023,3982.71,4019.55,3949.06,4016.22 | |
| 1/24/2023,4001.74,4023.92,3989.79,4016.95 | |
| 1/23/2023,3978.14,4039.31,3971.64,4019.81 | |
| 1/20/2023,3909.04,3972.96,3897.86,3972.61 | |
| 1/19/2023,3911.84,3922.94,3885.54,3898.85 | |
| 1/18/2023,4002.25,4014.16,3926.59,3928.86 | |
| 1/17/2023,3999.28,4015.39,3984.57,3990.97 | |
| 1/13/2023,3960.32,4003.95,3947.67,3999.09 | |
| 1/12/2023,3977.57,3997.76,3937.56,3983.17 | |
| 1/11/2023,3932.35,3970.07,3928.54,3969.61 | |
| 1/10/2023,3888.57,3919.83,3877.29,3919.25 | |
| 1/9/2023,3910.82,3950.57,3890.42,3892.09 | |
| 1/6/2023,3823.37,3906.19,3809.56,3895.08 | |
| 1/5/2023,3839.74,3839.74,3802.42,3808.10 | |
| 1/4/2023,3840.36,3873.16,3815.77,3852.97 | |
| 1/3/2023,3853.29,3878.46,3794.33,3824.14 | |
| 12/30/2022,3828.85,3839.85,3800.34,3839.50 | |
| 12/29/2022,3805.45,3858.19,3805.45,3849.28 | |
| 12/28/2022,3829.56,3848.32,3780.78,3783.22 | |
| 12/27/2022,3843.34,3846.65,3813.22,3829.25 | |
| 12/23/2022,3813.11,3845.80,3797.01,3844.82 | |
| 12/22/2022,3853.26,3853.26,3764.49,3822.39 | |
| 12/21/2022,3839.49,3889.82,3839.49,3878.44 | |
| 12/20/2022,3810.47,3838.24,3795.62,3821.62 | |
| 12/19/2022,3853.79,3854.86,3800.04,3817.66 | |
| 12/16/2022,3890.91,3890.91,3827.91,3852.36 | |
| 12/15/2022,3958.37,3958.37,3879.45,3895.75 | |
| 12/14/2022,4015.54,4053.76,3965.65,3995.32 | |
| 12/13/2022,4069.38,4100.96,3993.03,4019.65 | |
| 12/12/2022,3939.29,3990.71,3935.30,3990.56 | |
| 12/9/2022,3954.17,3977.02,3933.04,3934.38 | |
| 12/8/2022,3947.79,3974.19,3935.83,3963.51 | |
| 12/7/2022,3933.28,3957.57,3922.68,3933.92 | |
| 12/6/2022,3996.63,4001.51,3918.39,3941.26 | |
| 12/5/2022,4052.02,4052.45,3984.49,3998.84 | |
| 12/2/2022,4040.17,4080.48,4026.63,4071.70 | |
| 12/1/2022,4087.14,4100.51,4050.87,4076.57 | |
| 11/30/2022,3957.18,4080.11,3938.58,4080.11 | |
| 11/29/2022,3964.19,3976.77,3937.65,3957.63 | |
| 11/28/2022,4005.36,4012.27,3955.77,3963.94 | |
| 11/25/2022,4023.34,4034.02,4020.76,4026.12 | |
| 11/23/2022,4001.02,4033.78,3998.66,4027.26 | |
| 11/22/2022,3965.51,4005.88,3956.88,4003.58 | |
| 11/21/2022,3956.23,3962.00,3933.34,3949.94 | |
| 11/18/2022,3966.39,3979.89,3935.98,3965.34 | |
| 11/17/2022,3919.26,3954.33,3906.54,3946.56 | |
| 11/16/2022,3976.82,3983.09,3954.34,3958.79 | |
| 11/15/2022,4006.41,4028.84,3953.17,3991.73 | |
| 11/14/2022,3977.97,4008.97,3956.40,3957.25 | |
| 11/11/2022,3963.72,4001.48,3944.82,3992.93 | |
| 11/10/2022,3859.89,3958.33,3859.89,3956.37 | |
| 11/9/2022,3810.94,3818.20,3744.22,3748.57 | |
| 11/8/2022,3817.02,3859.40,3786.28,3828.11 | |
| 11/7/2022,3780.71,3813.95,3764.70,3806.80 | |
| 11/4/2022,3766.98,3796.34,3708.84,3770.55 | |
| 11/3/2022,3733.25,3750.59,3698.15,3719.89 | |
| 11/2/2022,3852.90,3894.44,3758.68,3759.69 | |
| 11/1/2022,3901.79,3911.79,3843.80,3856.10 | |
| 10/31/2022,3881.85,3893.73,3863.18,3871.98 | |
| 10/28/2022,3808.26,3905.42,3808.26,3901.06 | |
| 10/27/2022,3834.69,3859.95,3803.79,3807.30 | |
| 10/26/2022,3825.97,3886.15,3824.07,3830.60 | |
| 10/25/2022,3799.44,3862.85,3799.44,3859.11 | |
| 10/24/2022,3762.01,3810.74,3741.65,3797.34 | |
| 10/21/2022,3657.10,3757.89,3647.42,3752.75 | |
| 10/20/2022,3689.05,3736.00,3656.44,3665.78 | |
| 10/19/2022,3703.11,3728.58,3666.51,3695.16 | |
| 10/18/2022,3746.26,3762.79,3686.53,3719.98 | |
| 10/17/2022,3638.65,3689.73,3638.65,3677.95 | |
| 10/14/2022,3690.41,3712.00,3579.68,3583.07 | |
| 10/13/2022,3520.37,3685.41,3491.58,3669.91 | |
| 10/12/2022,3590.83,3608.34,3573.86,3577.03 | |
| 10/11/2022,3595.86,3640.66,3568.45,3588.84 | |
| 10/10/2022,3647.51,3652.17,3588.10,3612.39 | |
| 10/7/2022,3706.74,3706.74,3620.73,3639.66 | |
| 10/6/2022,3771.97,3797.93,3739.22,3744.52 | |
| 10/5/2022,3753.25,3806.91,3722.66,3783.28 | |
| 10/4/2022,3726.46,3791.92,3726.46,3790.93 | |
| 10/3/2022,3609.78,3698.35,3604.93,3678.43 | |
| 9/30/2022,3633.48,3671.44,3584.13,3585.62 | |
| 9/29/2022,3687.01,3687.01,3610.40,3640.47 | |
| 9/28/2022,3651.94,3736.74,3640.61,3719.04 | |
| 9/27/2022,3686.44,3717.53,3623.29,3647.29 | |
| 9/26/2022,3682.72,3715.67,3644.76,3655.04 | |
| 9/23/2022,3727.14,3727.14,3647.47,3693.23 | |
| 9/22/2022,3782.36,3790.90,3749.45,3757.99 | |
| 9/21/2022,3871.40,3907.07,3789.49,3789.93 | |
| 9/20/2022,3875.23,3876.01,3827.54,3855.93 | |
| 9/19/2022,3849.91,3900.45,3838.50,3899.89 | |
| 9/16/2022,3880.95,3880.95,3837.08,3873.33 | |
| 9/15/2022,3932.41,3959.14,3888.28,3901.35 | |
| 9/14/2022,3940.73,3961.94,3912.18,3946.01 | |
| 9/13/2022,4037.12,4037.12,3921.28,3932.69 | |
| 9/12/2022,4083.67,4119.28,4083.67,4110.41 | |
| 9/9/2022,4022.94,4076.81,4022.94,4067.36 | |
| 9/8/2022,3959.94,4010.50,3944.81,4006.18 | |
| 9/7/2022,3909.43,3987.89,3906.03,3979.87 | |
| 9/6/2022,3930.89,3942.55,3886.75,3908.19 | |
| 9/2/2022,3996.39,4018.43,3906.21,3924.26 | |
| 9/1/2022,3936.73,3970.23,3903.65,3966.85 | |
| 8/31/2022,4000.67,4015.37,3954.53,3955.00 | |
| 8/30/2022,4041.25,4044.98,3965.21,3986.16 | |
| 8/29/2022,4034.58,4062.99,4017.42,4030.61 | |
| 8/26/2022,4198.74,4203.04,4057.66,4057.66 | |
| 8/25/2022,4153.26,4200.54,4147.59,4199.12 | |
| 8/24/2022,4126.55,4156.56,4119.97,4140.77 | |
| 8/23/2022,4133.09,4159.77,4124.03,4128.73 | |
| 8/22/2022,4195.08,4195.08,4129.86,4137.99 | |
| 8/19/2022,4266.31,4266.31,4218.70,4228.48 | |
| 8/18/2022,4273.13,4292.53,4261.98,4283.74 | |
| 8/17/2022,4280.40,4302.18,4253.08,4274.04 | |
| 8/16/2022,4290.46,4325.28,4277.77,4305.20 | |
| 8/15/2022,4269.37,4301.79,4256.90,4297.14 | |
| 8/12/2022,4225.02,4280.47,4219.78,4280.15 | |
| 8/11/2022,4227.40,4257.91,4201.41,4207.27 | |