Date,Open,High,Low,Close,Volume
2024-09-04,22.124428523837945,22.143574196168213,22.124428523837945,22.143574196168213,5027.0
2024-09-05,22.038266026419265,22.105280442823588,22.01911852858777,22.01911852858777,17699.0
2024-09-06,21.961678038106985,21.961678038106985,21.961678038106985,21.961678038106985,43.0
2024-09-10,22.10528120417839,22.10528120417839,22.08613370568742,22.08613370568742,4933.0
2024-09-11,21.90423776491806,21.90423776491806,21.827649591215785,21.827649591215785,10000.0
2024-09-12,21.913810326936964,21.913810326936964,21.913810326936964,21.913810326936964,5000.0
2024-09-13,21.87551639717579,21.87551639717579,21.84679514983732,21.84679514983732,1950.0
2024-09-16,22.07656092637665,22.07656092637665,22.07656092637665,22.07656092637665,6.0
2024-09-17,22.057415367755123,22.057415367755123,22.057415367755123,22.057415367755123,6.0
2024-09-18,22.08613482447169,22.08613482447169,22.03826790182549,22.03826790182549,15000.0
2024-09-19,22.105281171617044,22.105281171617044,22.105281171617044,22.105281171617044,216.0
2024-09-23,22.15314805919264,22.16272180840994,22.12442863754667,22.12442863754667,17000.0
2024-09-25,21.952104289114075,21.961678038106985,21.952104289114075,21.961678038106985,34875.0
2024-09-27,21.9999719999395,22.00954574927701,21.9999719999395,22.00954574927701,10000.0
2024-09-30,22.00954574927701,22.00954574927701,22.00954574927701,22.00954574927701,3.0
2024-10-01,21.971252724725844,21.971252724725844,21.971252724725844,21.971252724725844,2.0
2024-10-03,22.009547622210327,22.028695122514723,22.009547622210327,22.028695122514723,2993.0
2024-10-04,22.028692309447035,22.028692309447035,21.999971062658148,21.999971062658148,14500.0
2024-10-07,22.40206130325439,22.40206130325439,22.36376813026736,22.37334188001563,20000.0
2024-10-08,22.32547226153752,22.32547226153752,22.32547226153752,22.32547226153752,25.0
2024-10-09,22.37334188001563,22.37334188001563,22.37334188001563,22.37334188001563,277.0
2024-10-11,22.5169431386488,22.526516887829203,22.49779564028797,22.49779564028797,92.0
2024-10-14,22.737134196138072,22.737134196138072,22.737134196138072,22.737134196138072,930.0
2024-10-15,22.842442397788872,22.842442397788872,22.842442397788872,22.842442397788872,3.0
2024-10-16,22.76585602022197,22.861589863718503,22.76585602022197,22.861589863718503,5001.0
2024-10-18,22.861589863718503,22.861589863718503,22.861589863718503,22.861589863718503,126.0
2024-10-21,22.92860694812624,22.92860694812624,22.92860694812624,22.92860694812624,3.0
2024-10-22,22.85,22.85,22.85,22.85,1.0
2024-10-23,22.745,22.785,22.715,22.785,3933.0
2024-10-24,22.795,22.805,22.795,22.805,2499.0
2024-10-25,22.805,22.805,22.805,22.805,0.0
2024-10-28,22.835,22.92,22.835,22.92,8017.0
2024-10-29,23.015,23.015,22.92,22.92,2.0
2024-10-30,22.92,22.92,22.92,22.92,0.0
2024-10-31,22.87,22.87,22.86,22.86,5172.0
2024-11-01,22.86,22.86,22.86,22.86,0.0
2024-11-04,22.86,22.86,22.86,22.86,0.0
2024-11-05,22.86,22.86,22.86,22.86,0.0
2024-11-06,22.87,23.37,22.87,23.37,5092.0
2024-11-07,23.41,23.61,23.41,23.415,25230.0
2024-11-08,23.245,23.245,23.235,23.245,20432.0
2024-11-11,23.61,23.61,23.55,23.55,18.0
2024-11-12,23.56,23.695,23.56,23.695,489.0
2024-11-13,23.56,23.59,23.55,23.55,1257.0
2024-11-14,23.715,23.725,23.715,23.725,5020.0
2024-11-15,23.935,23.935,23.715,23.725,10118.0
2024-11-18,23.64,23.645,23.64,23.645,22.0
2024-11-19,23.6,23.61,23.6,23.61,28.0
2024-11-20,23.6,23.6,23.415,23.455,1479.0
2024-11-21,23.515,23.515,23.455,23.455,852.0
2024-11-22,23.455,23.455,23.455,23.455,0.0
2024-11-25,23.915,23.915,23.865,23.875,497.0
2024-11-26,24.04,24.04,23.905,23.905,12833.0
2024-11-27,23.905,23.905,23.905,23.905,0.0
2024-11-28,23.905,23.905,23.905,23.905,0.0
2024-11-29,24.04,24.04,23.98,23.98,890.0
2024-12-02,24.05,24.07,24.05,24.05,3019.0
2024-12-03,24.085,24.125,24.085,24.085,75.0
2024-12-04,23.99,24.2,23.98,24.2,539.0
2024-12-05,24.085,24.085,24.06,24.06,5038.0
2024-12-06,24.01,24.01,24.0,24.01,246.0
2024-12-09,24.105,24.145,24.07,24.07,16.0
2024-12-10,23.865,23.945,23.865,23.915,11668.0
2024-12-11,23.945,23.955,23.925,23.945,862.0
2024-12-12,23.955,23.955,23.955,23.955,3.0
2024-12-13,23.78,23.79,23.77,23.77,123.0
2024-12-16,23.735,23.75,23.735,23.75,246.0
2024-12-17,23.455,23.485,23.455,23.485,468.0
2024-12-18,23.445,23.525,23.445,23.525,5428.0
2024-12-19,23.32,23.35,23.31,23.35,10023.0
2024-12-20,23.35,23.35,23.35,23.35,0.0
2024-12-23,23.455,23.455,23.415,23.415,518.0
2024-12-24,23.415,23.415,23.415,23.415,0.0
2024-12-27,23.77,23.77,23.415,23.415,3.0
2024-12-30,23.63,23.63,23.55,23.55,10008.0
2024-12-31,23.525,23.525,23.495,23.495,193.0
2025-01-02,23.715,23.715,23.67,23.67,3.0
2025-01-03,23.67,23.67,23.67,23.67,0.0
2025-01-06,23.495,23.735,23.495,23.65,37174.0
2025-01-07,23.67,23.67,23.65,23.65,211.0
2025-01-08,23.65,23.65,23.65,23.65,0.0
2025-01-09,23.815,23.835,23.785,23.785,4858.0
2025-01-10,23.755,23.795,23.755,23.795,4863.0
2025-01-13,23.765,23.775,23.66,23.775,2028.0
2025-01-14,23.785,23.825,23.775,23.825,30289.0
2025-01-15,24.005,24.035,24.005,24.035,28.0
2025-01-16,24.16,24.17,24.16,24.16,2879.0
2025-01-17,24.295,24.315,24.295,24.315,29.0
2025-01-20,24.54,24.54,24.49,24.51,822.0
2025-01-21,24.75,24.75,24.41,24.48,4016.0
2025-01-22,24.52,24.52,24.52,24.52,7.0
2025-01-23,24.385,24.405,24.385,24.405,2383.0
2025-01-24,24.405,24.405,24.405,24.405,0.0
2025-01-28,24.595,24.625,24.54,24.625,10656.0
2025-01-29,24.545,24.625,24.545,24.625,5796.0
2025-01-30,24.7,24.73,24.7,24.7,4.0
2025-01-31,24.905,24.905,24.845,24.845,78.0
2025-02-03,24.545,24.68,24.545,24.595,14.0
2025-02-04,24.605,24.625,24.605,24.615,67.0
2025-02-05,24.49,24.49,24.49,24.49,107.0
2025-02-06,24.615,24.615,24.615,24.615,1.0
2025-02-07,24.565,24.575,24.545,24.575,315.0
2025-02-10,24.53,24.545,24.51,24.51,374.0
2025-02-11,24.565,24.565,24.46,24.46,715.0
2025-02-12,24.52,24.52,24.45,24.47,5981.0
2025-02-13,24.565,24.565,24.545,24.545,79.0
2025-02-14,24.585,24.585,24.51,24.51,18287.0
2025-02-17,24.605,24.605,24.4,24.43,53.0
2025-02-18,24.51,24.555,24.51,24.555,16257.0
2025-02-19,24.645,24.645,24.605,24.605,1101.0
2025-02-20,24.655,24.655,24.555,24.555,322.0
2025-02-21,24.365,24.41,24.365,24.395,818.0
2025-02-24,24.365,24.365,24.265,24.285,818.0
2025-02-25,24.42,24.42,24.285,24.285,79.0
2025-02-26,24.49,24.54,24.47,24.54,1335.0
2025-02-27,24.595,24.635,24.595,24.635,2410.0
2025-02-28,24.645,24.75,24.645,24.74,557.0
2025-03-03,25.175,25.175,25.05,25.135,653.0
2025-03-04,24.99,24.99,24.895,24.915,215.0
2025-03-05,24.48,24.48,24.45,24.48,1744.0
2025-03-06,24.42,24.42,24.42,24.42,27.0
2025-03-07,24.43,24.43,24.42,24.43,538.0
2025-03-10,24.5,24.51,24.5,24.5,35.0
2025-03-11,24.385,24.41,24.25,24.375,18.0
2025-03-12,24.075,24.14,24.065,24.14,2315.0
2025-03-13,23.93,23.93,23.93,23.93,119.0
2025-03-14,23.93,23.93,23.93,23.93,0.0
2025-03-17,24.14,24.16,24.14,24.14,92.0
2025-03-18,24.325,24.325,24.295,24.305,409.0
2025-03-19,24.305,24.305,24.305,24.305,0.0
2025-03-20,24.675,24.675,24.655,24.655,5227.0
2025-03-21,24.645,24.645,24.635,24.635,121.0
2025-03-24,24.76,24.76,24.74,24.76,9.0
2025-03-25,24.76,24.76,24.76,24.76,0.0
2025-03-26,24.855,24.855,24.81,24.81,22.0
2025-03-27,24.75,24.81,24.75,24.81,588.0
2025-03-28,24.81,24.81,24.81,24.81,0.0
2025-03-31,24.385,24.405,24.24,24.315,39777.0
2025-04-01,24.69,24.69,24.605,24.605,1253.0
2025-04-02,24.605,24.605,24.605,24.605,0.0
2025-04-03,24.005,24.14,24.005,24.095,58.0
2025-04-04,24.13,24.13,23.41,23.535,506.0
2025-04-07,22.82,22.82,22.475,22.615,258.0
2025-04-08,23.275,23.37,23.1,23.15,52885.0
2025-04-09,22.675,22.685,22.465,22.53,113.0
2025-04-10,23.89,23.89,23.555,23.555,11.0
2025-04-11,22.625,23.025,22.59,22.995,14151.0
2025-04-14,23.03,23.07,23.005,23.07,1020.0
2025-04-15,23.05,23.05,22.955,22.955,625.0
2025-04-16,22.995,22.995,22.995,22.995,105.0
2025-04-17,22.88,22.965,22.88,22.965,8.0
2025-04-22,22.435,22.465,22.385,22.385,6784.0
2025-04-23,23.225,23.225,23.14,23.165,3615.0
2025-04-24,23.195,23.195,23.13,23.175,127.0
2025-04-28,23.225,23.31,23.225,23.245,7.0
2025-04-29,23.32,23.33,23.32,23.33,8.0
2025-04-30,23.38,23.39,23.38,23.39,621.0
2025-05-01,23.4,23.44,23.4,23.44,207.0
2025-05-02,23.535,23.565,23.485,23.565,159.0
2025-05-05,23.33,23.33,23.33,23.33,124.0
2025-05-06,23.33,23.33,23.33,23.33,5.0
2025-05-07,23.295,23.33,23.235,23.255,4068.0
2025-05-08,23.39,23.39,23.255,23.255,11.0
2025-05-09,23.74,23.765,23.7,23.7,1068.0
2025-05-12,23.88,23.88,23.775,23.815,217.0
2025-05-13,24.18,24.285,24.095,24.095,3356.0
2025-05-14,24.095,24.13,23.825,23.87,3459.0
2025-05-15,23.835,23.92,23.835,23.92,19.0
2025-05-16,24.17,24.18,24.16,24.16,1152.0
2025-05-19,24.15,24.325,24.15,24.285,12064.0
2025-05-20,24.24,24.325,24.24,24.325,221.0
2025-05-21,24.345,24.365,24.24,24.24,25.0
2025-05-22,23.995,24.015,23.93,23.98,2328.0
2025-05-23,23.97,23.995,23.94,23.97,353.0
2025-05-26,23.805,23.805,23.735,23.745,987.0
2025-05-27,23.87,23.9,23.855,23.89,2279.0
2025-05-28,24.125,24.22,24.095,24.21,31994.0
2025-05-29,24.325,24.325,24.26,24.26,25.0
2025-05-30,24.055,24.055,24.005,24.005,7.0
2025-06-02,23.92,23.92,23.91,23.91,96.0
2025-06-03,23.88,23.88,23.88,23.88,3592.0
2025-06-04,24.21,24.21,24.105,24.13,19.0
2025-06-05,23.98,23.98,23.89,23.92,6382.0
2025-06-06,23.92,23.92,23.92,23.92,0.0
2025-06-10,24.085,24.14,24.085,24.13,483.0
2025-06-11,24.23,24.23,24.2,24.23,87.0
2025-06-12,24.23,24.23,24.23,24.23,0.0
2025-06-13,24.2,24.21,24.045,24.115,40111.0
2025-06-16,24.285,24.315,24.2,24.315,6580.0
2025-06-17,24.195,24.22,24.14,24.14,4142.0
2025-06-18,24.26,24.26,24.115,24.115,7680.0
2025-06-19,24.22,24.22,24.14,24.22,5600.0
2025-06-20,24.22,24.22,24.22,24.22,0.0
2025-06-23,24.365,24.365,24.365,24.365,2.0
2025-06-24,24.365,24.365,24.365,24.365,0.0
2025-06-25,24.545,24.545,24.545,24.545,8.0
2025-06-26,24.345,24.355,24.345,24.355,787.0
2025-06-27,24.44,24.44,24.43,24.43,287.0
2025-06-30,24.67,24.68,24.66,24.68,18.0
2025-07-01,24.6,24.61,24.54,24.55,1421.0
2025-07-02,24.76,24.83,24.55,24.55,2017.0
2025-07-03,24.88,24.88,24.88,24.88,38.0
2025-07-04,24.88,24.88,24.88,24.88,0.0
2025-07-07,24.99,24.99,24.88,24.88,16.0
2025-07-08,24.95,24.95,24.79,24.79,2.0
2025-07-09,24.97,24.97,24.97,24.97,2.0
2025-07-10,24.97,24.97,24.97,24.97,1441.0
2025-07-11,24.85,24.85,24.85,24.85,600.0
2025-07-14,24.7,24.77,24.7,24.77,311.0
2025-07-15,24.92,24.93,24.92,24.93,140.0
2025-07-16,24.72,24.72,24.66,24.66,2081.0
2025-07-17,24.79,24.89,24.79,24.88,90.0
2025-07-18,25.0,25.0,25.0,25.0,208.0
2025-07-21,24.92,24.92,24.85,24.88,4263.0
2025-07-22,24.88,24.9,24.87,24.9,58.0
2025-07-23,24.9,24.9,24.9,24.9,0.0
2025-07-24,25.15,25.16,25.105,25.13,278.0
2025-07-25,25.18,25.24,25.18,25.22,1027.0
2025-07-28,25.37,25.37,25.37,25.37,7884.0
2025-07-29,25.31,25.31,25.31,25.31,2977.0
2025-07-30,25.36,25.36,25.36,25.36,3.0
2025-07-31,25.36,25.36,25.36,25.36,0.0
2025-08-01,25.19,25.21,25.17,25.17,5938.0
2025-08-04,24.84,24.87,24.84,24.87,290.0
2025-08-05,25.13,25.13,24.87,24.87,8.0
2025-08-06,25.06,25.06,24.87,24.87,159.0
2025-08-07,25.05,25.05,25.0,25.0,2956.0
2025-08-08,25.06,25.08,24.97,24.97,105.0
2025-08-11,25.26,25.26,24.97,24.97,384.0
2025-08-12,25.08,25.18,25.08,25.18,6739.0
2025-08-13,25.43,25.45,25.36,25.36,39.0
2025-08-14,25.51,25.53,25.49,25.51,1047.0
2025-08-15,25.76,25.83,25.76,25.83,202.0
2025-08-18,25.72,25.72,25.69,25.69,2773.0
2025-08-19,25.73,25.75,25.7,25.75,8541.0
2025-08-20,25.95,25.95,25.75,25.75,2.0
2025-08-21,26.08,26.14,26.08,26.08,4624.0
2025-08-22,26.1,26.11,26.09,26.11,2585.0
2025-08-25,26.24,26.24,26.18,26.2,7350.0
2025-08-26,26.1,26.1,26.08,26.08,1550.0
2025-08-27,26.06,26.08,26.06,26.08,9.0
2025-08-28,26.05,26.07,26.05,26.05,430.0
2025-08-29,26.01,26.01,25.88,25.88,11684.0
2025-09-01,25.955,25.99,25.88,25.98,1793.0
2025-09-02,25.89,25.93,25.89,25.915,4.0
2025-09-03,25.85,25.915,25.82,25.915,28.0
2025-09-04,25.74,25.83,25.74,25.83,22.0
2025-09-05,26.04,26.04,26.02,26.02,4326.0
2025-09-08,25.85,25.85,25.85,25.85,430.0
2025-09-09,25.74,25.76,25.65,25.66,2940.0
2025-09-10,25.77,25.78,25.71,25.72,3024.0
2025-09-11,25.75,25.76,25.71,25.71,286.0
2025-09-12,25.85,25.86,25.84,25.85,917.0
2025-09-15,25.79,25.79,25.72,25.77,4709.0
2025-09-16,25.73,25.76,25.73,25.73,2739.0
2025-09-17,25.66,25.66,25.59,25.65,1682.0
2025-09-18,25.87,25.94,25.87,25.94,16016.0
2025-09-19,26.1,26.11,26.01,26.11,3663.0
2025-09-22,26.1,26.1,26.06,26.07,48.0
2025-09-23,26.07,26.07,26.07,26.07,1.0
2025-09-24,26.06,26.14,26.03,26.04,15382.0
2025-09-25,26.05,26.11,26.05,26.05,27.0
2025-09-26,26.13,26.19,26.11,26.15,5844.0
2025-09-29,26.36,26.36,26.15,26.15,34.0
2025-09-30,26.23,26.23,26.15,26.21,158.0
2025-10-01,26.09,26.21,26.08,26.21,2551.0
2025-10-02,26.18,26.22,26.09,26.09,1052.0
2025-10-03,26.22,26.25,26.22,26.25,8034.0
2025-10-06,26.42,26.43,26.4,26.41,10.0
2025-10-07,26.29,26.31,26.28,26.28,6378.0
2025-10-08,26.36,26.45,26.36,26.44,26.0
2025-10-09,26.4,26.4,26.3,26.35,837.0
2025-10-10,26.32,26.32,26.25,26.26,1199.0
2025-10-13,26.16,26.16,26.06,26.09,378.0
2025-10-14,26.18,26.26,26.18,26.22,3892.0
2025-10-15,26.47,26.47,26.41,26.45,1577.0
2025-10-16,26.52,26.53,26.45,26.45,461.0
2025-10-17,26.32,26.37,26.32,26.32,360.0
2025-10-20,26.39,26.43,26.29,26.35,1377.0
2025-10-21,26.6,26.63,26.58,26.63,3566.0
2025-10-22,26.63,26.63,26.59,26.59,386.0
2025-10-23,26.59,26.67,26.59,26.59,1040.0
2025-10-24,26.59,26.59,26.59,26.59,0.0
2025-10-27,26.83,26.86,26.81,26.86,4042.0
2025-10-28,26.74,26.75,26.69,26.69,1898.0
2025-10-29,26.52,26.52,26.36,26.43,4543.0
2025-10-30,26.47,26.51,26.46,26.49,7.0
2025-10-31,26.41,26.41,26.32,26.32,441.0
2025-11-03,26.53,26.53,26.48,26.49,988.0
2025-11-04,26.49,26.49,26.395,26.395,396.0
2025-11-05,26.52,26.52,26.49,26.51,696.0
2025-11-06,26.65,26.66,26.61,26.66,5636.0
2025-11-07,26.72,26.77,26.66,26.66,702.0
2025-11-10,26.85,26.88,26.66,26.66,11.0
2025-11-11,26.66,26.66,26.66,26.66,0.0
2025-11-12,27.05,27.18,27.05,27.1,877.0
2025-11-13,27.19,27.26,27.17,27.26,788.0
2025-11-14,27.08,27.13,27.05,27.06,902.0
2025-11-17,27.08,27.13,26.95,27.04,17351.0
2025-11-18,26.86,26.86,26.77,26.78,835.0
2025-11-19,26.63,26.76,26.61,26.61,48.0
2025-11-20,26.83,26.86,26.75,26.77,2428.0
2025-11-21,26.53,26.65,26.48,26.62,5323.0
2025-11-24,26.89,26.97,26.87,26.95,1652.0
2025-11-25,26.98,27.01,26.96,26.96,4221.0
2025-11-26,27.31,27.31,26.96,26.96,667.0