Date,Open,High,Low,Close 2010-06-30,55.39,55.39,55.39,55.39 2010-07-30,57.31,57.31,57.31,57.31 2010-08-31,57.92,57.92,57.92,57.92 2010-09-30,59.55,59.55,59.55,59.55 2010-10-29,58.95,58.95,58.95,58.95 2010-11-30,56.57,56.57,56.57,56.57 2010-12-31,57.15,57.15,57.15,57.15 2011-01-31,58.71,58.71,58.71,58.71 2011-02-28,60.33,60.33,60.33,60.33 2011-03-31,60.61,60.61,60.61,60.61 2011-04-29,63.02,63.02,63.02,63.02 2011-05-31,64,64,64,64 2011-06-30,62.49,62.49,62.49,62.49 2011-07-29,63.24,63.24,63.24,63.24 2011-08-31,64.49,64.49,64.49,64.49 2011-09-30,63.72,63.72,63.72,63.72 2011-10-31,65.43,65.43,65.43,65.43 2011-11-30,65.74,65.74,65.74,65.74 2011-12-30,65.82,65.82,65.82,65.82 2012-01-31,66.38,66.38,66.38,66.38 2012-02-29,69.8,69.8,69.8,69.8 2012-03-30,69.35,69.35,69.35,69.35 2012-04-30,69.54,69.54,69.54,69.54 2012-05-31,68.7,68.7,68.7,68.7 2012-06-29,66.22,66.22,66.22,66.22 2012-07-31,66.32,66.32,66.32,66.32 2012-08-31,67.18,67.18,67.18,67.18 2012-09-28,68.14,68.14,68.14,68.14 2012-10-31,68.05,68.05,68.05,68.05 2012-11-30,68.22,68.22,68.22,68.22 2012-12-31,68.55,68.55,68.55,68.55 2013-01-31,68.89,68.89,68.89,68.89 2013-02-28,69.36,69.36,69.36,69.36 2013-03-29,70.21,70.21,70.21,70.21 2013-04-30,71.64,71.64,71.64,71.64 2013-05-31,70.7,70.7,70.7,70.7 2013-06-28,68.89,68.89,68.89,68.89 2013-07-31,69.76,69.76,69.76,69.76 2013-08-30,69.93,69.93,69.93,69.93 2013-09-30,71.39,71.39,71.39,71.39 2013-10-31,71.5,71.5,71.5,71.5 2013-11-29,72.04,72.04,72.04,72.04 2013-12-31,71.94,71.94,71.94,71.94 2014-01-31,72.78,72.78,72.78,72.78 2014-02-28,77.17,77.17,77.17,77.17 2014-03-31,76.45,76.45,76.45,76.45 2014-04-30,77.3,77.3,77.3,77.3 2014-05-30,77.89,77.89,77.89,77.89 2014-06-30,75.87,75.87,75.87,75.87 2014-07-31,75.47,75.47,75.47,75.47 2014-08-29,75.61,75.61,75.61,75.61 2014-09-30,73.69,73.69,73.69,73.69 2014-10-31,73.91,73.91,73.91,73.91 2014-11-28,74.11,74.11,74.11,74.11 2014-12-31,74.7,74.7,74.7,74.7 2015-01-30,74.84,74.84,74.84,74.84 2015-02-27,74.77,74.77,74.77,74.77 2015-03-31,77.68,77.68,77.68,77.68 2015-04-30,77.84,77.84,77.84,77.84 2015-05-29,77.27,77.27,77.27,77.27 2015-06-30,76.4,76.4,76.4,76.4 2015-07-31,76.98,76.98,76.98,76.98 2015-08-31,77.85,77.85,77.85,77.85 2015-09-30,78.44,78.44,78.44,78.44 2015-10-30,79.15,79.15,79.15,79.15 2015-11-30,78.21,78.21,78.21,78.21 2015-12-31,79.75,79.75,79.75,79.75 2016-01-29,81.18,81.18,81.18,81.18 2016-02-29,81.29,81.29,81.29,81.29 2016-03-31,82.19,82.19,82.19,82.19 2016-04-29,83.92,83.92,83.92,83.92 2016-05-31,84.3,84.3,84.3,84.3 2016-06-30,83.52,83.52,83.52,83.52 2016-07-29,82.9,82.9,82.9,82.9 2016-08-31,83.76,83.76,83.76,83.76 2016-09-30,84.2,84.2,84.2,84.2 2016-10-31,83.38,83.38,83.38,83.38 2016-11-30,83.13,83.13,83.13,83.13 2016-12-30,82.72,82.72,82.72,82.72 2017-01-31,84.78,84.78,84.78,84.78 2017-02-28,82.09,82.09,82.09,82.09 2017-03-31,82.55,82.55,82.55,82.55 2017-04-28,84.71,84.71,84.71,84.71 2017-05-31,85.59,85.59,85.59,85.59 2017-06-30,84.63,84.63,84.63,84.63 2017-07-31,84.95,84.95,84.95,84.95 2017-08-31,85.1,85.1,85.1,85.1 2017-09-29,84.34,84.34,84.34,84.34 2017-10-31,83.39,83.39,83.39,83.39 2017-11-30,86.81,86.81,86.81,86.81 2017-12-29,86.63,86.63,86.63,86.63 2018-01-31,86.75,86.75,86.75,86.75 2018-02-28,86.49,86.49,86.49,86.49 2018-03-30,83.31,83.31,83.31,83.31 2018-04-30,82.22,82.22,82.22,82.22 2018-05-31,80.78,80.78,80.78,80.78 2018-06-29,81.77,81.77,81.77,81.77 2018-07-31,81.82,81.82,81.82,81.82 2018-08-31,81.24,81.24,81.24,81.24 2018-09-28,80.68,80.68,80.68,80.68 2018-10-31,82.09,82.09,82.09,82.09 2018-11-30,82.01,82.01,82.01,82.01 2018-12-31,83.93,83.93,83.93,83.93 2019-01-31,87.87,87.87,87.87,87.87 2019-02-28,84.42,84.42,84.42,84.42 2019-03-29,83.4,83.4,83.4,83.4 2019-04-30,84.83,84.83,84.83,84.83 2019-05-31,85.7,85.7,85.7,85.7 2019-06-28,86.3,86.3,86.3,86.3 2019-07-31,85.26,85.26,85.26,85.26 2019-08-30,86.15,86.15,86.15,86.15 2019-09-30,85.24,85.24,85.24,85.24 2019-10-31,85.52,85.52,85.52,85.52 2019-11-29,85.01,85.01,85.01,85.01 2019-12-31,85.3,85.3,85.3,85.3 2020-01-31,86.47,86.47,86.47,86.47 2020-02-28,86.47,86.47,86.47,86.47 2020-03-31,86.1,86.1,86.1,86.1 2020-04-30,87.32,87.32,87.32,87.32 2020-05-29,87.37,87.37,87.37,87.37 2020-06-30,87.28,87.28,87.28,87.28 2020-07-31,90.38,90.38,90.38,90.38 2020-08-31,89.9,89.9,89.9,89.9 2020-09-30,90.16,90.16,90.16,90.16 2020-10-30,90.87,90.87,90.87,90.87 2020-11-30,91.74,91.74,91.74,91.74 2020-12-31,90.43,90.43,90.43,90.43 2021-01-29,89.11,89.11,89.11,89.11 2021-02-26,86.33,86.33,86.33,86.33 2021-03-31,83.38,83.38,83.38,83.38 2021-04-30,84.24,84.24,84.24,84.24 2021-05-31,89.21,89.21,89.21,89.21 2021-06-30,89.05,89.05,89.05,89.05 2021-07-30,90.2,90.2,90.2,90.2 2021-08-31,106.54,106.54,106.54,106.54 2021-09-30,106.27,106.27,106.27,106.27 2021-10-29,104.17,104.17,104.17,104.17 2021-11-30,103.63,103.63,103.63,103.63 2021-12-31,106.62,106.62,106.62,106.62 2022-01-31,104.4,104.4,104.4,104.4 2022-02-28,102.89,102.89,102.89,102.89 2022-03-31,103.76,103.76,103.76,103.76 2022-04-29,105.62,105.62,105.62,105.62 2022-05-31,107.89,107.89,107.89,107.89 2022-06-30,106.28,106.28,106.28,106.28 2022-07-29,106.64,106.64,106.64,106.64 2022-08-31,107.77,107.77,107.77,107.77 2022-09-30,102.69,102.69,102.69,102.69 2022-10-31,103.78,103.78,103.78,103.78 2022-11-30,106.46,106.46,106.46,106.46 2022-12-30,107.26,107.26,107.26,107.26 2023-01-31,109.91,109.91,109.91,109.91 2023-02-28,108.77,108.77,108.77,108.77 2023-03-31,109.96,109.96,109.96,109.96 2023-04-28,114.34,114.34,114.34,114.34 2023-05-31,113.84,113.84,113.84,113.84 2023-06-30,114.28,114.28,114.28,114.28 2023-07-31,114.51,114.51,114.51,114.51 2023-08-31,114.69,114.69,114.69,114.69 2023-09-29,112.45,112.45,112.45,112.45 2023-10-31,112.54,112.54,112.54,112.54 2023-11-30,115.44,115.44,115.44,115.44 2023-12-29,118.28,118.28,118.28,118.28 2024-01-31,116.3,116.3,116.3,116.3 2024-02-29,116.25,116.25,116.25,116.25 2024-03-29,121.03,121.03,121.03,121.03 2024-04-30,121.03,121.03,121.03,121.03 2024-05-31,122.76,122.76,122.76,122.76 2024-06-28,125.78,125.78,125.78,125.78 2024-08-30,128.07,128.07,128.07,128.07 2024-09-30,128.07,128.07,128.07,128.07 2024-10-31,123.08,123.08,123.08,123.08 2024-11-29,122.61,122.61,122.61,122.61 2024-12-31,121.62,121.62,121.62,121.62 2025-01-31,117.9,117.9,117.9,117.9