Date,Open,High,Low,Close,Adj Close,Volume

2015-11-01,70.500000,73.449997,67.000000,70.699997,69.509285,4302974
2015-11-08,68.000000,68.800003,63.099998,63.549999,62.479710,1306925
2015-11-15,63.549999,66.199997,62.250000,65.250000,64.151077,13143809
2015-11-22,66.400002,66.900002,60.799999,61.000000,59.972652,3476280
2015-11-29,61.000000,61.750000,59.000000,60.500000,59.481075,3239259
2015-12-06,60.349998,60.799999,55.000000,55.299999,54.368652,2381384
2015-12-13,55.200001,59.799999,54.049999,58.349998,57.367283,2765584
2015-12-20,58.099998,61.400002,57.099998,61.049999,60.021812,1412199
2015-12-27,60.750000,62.400002,59.750000,60.849998,59.825180,1154144
2016-01-03,60.900002,60.900002,54.950001,55.049999,54.122864,1772971
2016-01-10,54.849998,54.849998,46.250000,46.849998,46.060963,4585381
2016-01-17,47.000000,47.200001,43.150002,45.950001,45.176125,3254694
2016-01-24,47.000000,52.900002,46.700001,52.500000,51.615810,2188348
2016-01-31,53.000000,58.799999,51.250000,54.950001,54.024548,3537414
2016-02-07,56.650002,56.650002,48.400002,50.299999,49.452862,2026831
2016-02-14,51.700001,55.099998,49.849998,50.700001,49.846127,1640567
2016-02-21,52.299999,52.299999,46.299999,47.150002,46.355915,1302696
2016-02-28,48.250000,51.000000,45.400002,49.750000,48.912125,3583676
2016-03-06,49.750000,50.099998,47.000000,47.500000,46.700020,1391056
2016-03-13,48.200001,48.299999,44.250000,45.299999,44.537067,4453000
2016-03-20,45.900002,48.299999,45.299999,47.299999,46.503387,1465233
2016-03-27,47.349998,49.650002,45.500000,48.950001,48.125599,2691814
2016-04-03,49.299999,52.400002,48.900002,52.150002,51.271706,2781764
2016-04-10,52.450001,54.900002,51.700001,54.049999,53.139706,1133936
2016-04-17,54.150002,55.000000,53.500000,53.950001,53.041389,1533241
2016-04-24,54.000000,54.349998,46.900002,47.750000,46.945808,3623247
2016-05-01,47.799999,50.400002,46.349998,47.750000,46.945808,2180748
2016-05-08,47.849998,48.450001,46.150002,46.700001,45.913490,2203272
2016-05-15,47.000000,47.900002,46.450001,47.099998,46.306755,1081236
2016-05-22,47.099998,48.750000,46.750000,47.750000,46.945808,45740300
2016-05-29,47.849998,48.700001,47.349998,47.400002,46.601704,1242860
2016-06-05,47.849998,48.150002,46.000000,47.500000,46.700020,1825525
2016-06-12,47.250000,47.700001,46.700001,46.900002,46.110126,1022720
2016-06-19,46.900002,47.400002,44.150002,45.049999,44.291279,1759884
2016-06-26,45.049999,46.099998,44.299999,45.500000,44.733700,1540081
2016-07-03,45.500000,48.000000,45.500000,47.400002,46.601704,2501843
2016-07-10,47.799999,53.900002,47.700001,51.500000,50.632652,7176979
2016-07-17,52.000000,53.000000,49.799999,50.450001,49.600338,2510111
2016-07-24,50.650002,55.500000,50.400002,51.750000,51.123993,13560455
2016-07-31,52.700001,52.700001,48.200001,50.250000,49.642139,5495037
2016-08-07,50.400002,53.849998,50.299999,52.900002,52.260082,3702490
2016-08-14,52.900002,53.700001,52.200001,53.349998,52.704636,2590943
2016-08-21,53.500000,55.299999,52.900002,54.200001,53.544357,5642707
2016-08-28,54.200001,61.450001,53.000000,59.750000,59.027218,6244860
2016-09-04,59.750000,64.500000,59.299999,63.849998,63.077621,4571663
2016-09-11,62.500000,67.349998,61.900002,66.199997,65.399193,4298217
2016-09-18,66.949997,74.550003,66.400002,71.900002,71.030243,14098392
2016-09-25,72.250000,83.449997,70.699997,79.849998,78.884071,17815835
2016-10-02,81.199997,81.500000,72.800003,73.650002,72.759071,7617484
2016-10-09,73.550003,76.000000,72.849998,75.650002,74.734879,4166782
2016-10-16,76.750000,78.199997,74.750000,76.550003,75.623993,3659124
2016-10-23,76.949997,81.199997,76.599998,78.800003,77.846779,5082824
2016-10-30,78.800003,80.250000,72.050003,72.849998,71.968750,2884470
2016-11-06,73.800003,75.449997,65.349998,74.199997,73.302414,7082469
2016-11-13,74.199997,75.050003,71.349998,71.849998,70.980843,2471488
2016-11-20,74.000000,74.000000,68.099998,69.900002,69.054436,3108581
2016-11-27,70.000000,71.949997,66.500000,66.750000,65.942543,9279236
2016-12-04,67.199997,68.150002,64.750000,67.900002,67.078629,2973396
2016-12-11,68.800003,68.800003,63.549999,63.799999,63.028225,2399894
2016-12-18,64.000000,64.000000,58.599998,58.849998,58.138103,3309686
2016-12-25,58.750000,61.650002,55.450001,60.049999,59.323589,5506832
2017-01-01,60.849998,61.750000,59.549999,60.599998,59.866936,3020846
2017-01-08,61.000000,63.849998,60.549999,63.250000,62.484879,3224093
2017-01-15,63.799999,65.349998,62.799999,63.150002,62.386089,3064888
2017-01-22,63.150002,65.900002,62.049999,62.450001,61.694557,3434951
2017-01-29,62.450001,63.150002,59.700001,61.599998,60.854839,5261719
2017-02-05,62.000000,63.650002,62.000000,62.650002,61.892139,3702858
2017-02-12,62.200001,64.050003,61.150002,62.900002,62.139114,2971623
2017-02-19,63.000000,63.700001,62.549999,62.700001,61.941532,1935282
2017-02-26,63.349998,63.349998,59.849998,60.450001,59.718750,3022219
2017-03-05,60.750000,61.200001,59.400002,59.900002,59.175404,2285880
2017-03-12,59.900002,62.400002,59.900002,61.849998,61.101814,4192491
2017-03-19,62.200001,62.200001,60.049999,61.000000,60.262096,7292244
2017-03-26,61.650002,61.650002,59.099998,59.299999,58.582661,4133977
2017-04-02,59.200001,62.400002,59.200001,60.400002,59.669357,4858894
2017-04-09,60.599998,61.299999,60.000000,60.099998,59.372982,3725676
2017-04-16,60.099998,60.599998,58.000000,58.750000,58.039314,4374777
2017-04-23,59.000000,66.900002,58.599998,65.750000,64.954636,14290553
2017-04-30,65.750000,67.000000,64.099998,64.900002,64.114922,8715328
2017-05-07,65.199997,66.050003,64.099998,64.349998,63.571571,3970359
2017-05-14,64.550003,64.750000,60.250000,60.549999,59.817539,4580005
2017-05-21,61.500000,61.500000,56.299999,58.500000,57.792339,5807162
2017-05-28,58.599998,58.950001,56.400002,58.700001,57.989922,4793629
2017-06-04,59.000000,59.549999,57.950001,58.700001,57.989922,3345242
2017-06-11,58.599998,58.599998,57.349998,57.450001,56.755043,2477424
2017-06-18,57.400002,58.250000,56.299999,56.900002,56.211697,2796054
2017-06-25,56.900002,57.150002,54.549999,54.750000,54.087704,3835910
2017-07-02,54.549999,66.000000,54.549999,64.750000,63.966736,14493170
2017-07-09,67.000000,68.900002,61.549999,62.700001,61.941532,31490306
2017-07-16,63.000000,63.299999,60.150002,60.450001,59.718750,4869583
2017-07-23,60.900002,61.400002,58.950001,60.549999,60.549999,6114241
2017-07-30,61.150002,61.150002,56.849998,57.400002,57.400002,4073299
2017-08-06,57.500000,58.049999,52.700001,53.250000,53.250000,4424195
2017-08-13,53.549999,56.650002,53.500000,55.849998,55.849998,4797012
2017-08-20,56.000000,56.400002,54.049999,55.099998,55.099998,5016809
2017-08-27,55.900002,57.650002,54.849998,57.349998,57.349998,3109273
2017-09-03,57.500000,58.200001,56.000000,56.250000,56.250000,2867462
2017-09-10,56.250000,60.950001,56.049999,60.349998,60.349998,4408945
2017-09-17,60.650002,61.500000,57.299999,57.549999,57.549999,3223609
2017-09-24,57.549999,57.799999,55.700001,56.500000,56.500000,3041559
2017-10-01,56.500000,57.599998,55.900002,57.299999,57.299999,1518392
2017-10-08,57.000000,60.500000,57.000000,59.250000,59.250000,3861730
2017-10-15,59.500000,60.000000,56.000000,56.299999,56.299999,1893220
2017-10-22,56.349998,58.900002,56.000000,56.950001,56.950001,4556983
2017-10-29,56.750000,62.799999,54.500000,58.799999,58.799999,10495192
2017-11-05,58.500000,58.900002,55.500000,55.950001,55.950001,3300506
2017-11-12,56.000000,56.099998,54.049999,55.049999,55.049999,2811021
2017-11-19,55.099998,55.450001,54.500000,54.750000,54.750000,2264805
2017-11-26,54.750000,56.750000,54.500000,54.599998,54.599998,6039801
2017-12-03,54.700001,54.900002,53.000000,53.599998,53.599998,2368050
2017-12-10,54.000000,54.450001,51.849998,52.599998,52.599998,3352350
2017-12-17,52.849998,56.000000,51.099998,54.950001,54.950001,3784740
2017-12-24,54.950001,55.900002,54.000000,54.250000,54.250000,2496335
2017-12-31,54.500000,58.750000,53.500000,58.250000,58.250000,4996118
2018-01-07,58.900002,70.349998,58.900002,67.650002,67.650002,22528102
2018-01-12,70.000000,70.349998,65.449997,67.650002,67.650002,4180974