Date,Open,High,Low,Close,Volume
2025-04-24,20.39,20.45,20.32,20.45,36371.0
2025-04-28,20.43,20.43,19.73,19.95,16711.0
2025-04-29,19.95,20.09,19.91,20.06,17366.0
2025-04-30,20.09,20.09,19.84,19.87,29585.0
2025-05-01,19.99,19.99,19.69,19.69,15439.0
2025-05-02,19.92,20.2,19.84,20.11,9593.0
2025-05-05,19.89,20.13,19.63,19.96,8641.0
2025-05-06,20.11,20.11,19.69,19.69,9957.0
2025-05-07,19.64,19.64,18.99,19.11,97893.0
2025-05-08,19.36,19.67,19.34,19.61,25912.0
2025-05-09,19.6,19.6,18.77,18.96,14283.0
2025-05-12,19.35,19.96,19.35,19.96,31520.0
2025-05-13,19.96,20.31,19.96,20.15,23991.0
2025-05-14,20.14,20.24,20.03,20.05,1875.0
2025-05-15,20.28,20.28,20.14,20.17,542.0
2025-05-16,20.49,20.86,20.49,20.59,33780.0
2025-05-19,20.79,21.11,20.79,21.01,6978.0
2025-05-20,20.99,20.99,20.69,20.83,10195.0
2025-05-21,20.77,20.77,20.44,20.54,5342.0
2025-05-22,20.79,20.79,20.52,20.57,3436.0
2025-05-23,20.59,20.68,20.46,20.68,12690.0
2025-05-26,20.5,20.8,20.5,20.74,4174.0
2025-05-27,20.76,20.84,20.73,20.74,7099.0
2025-05-28,21.25,21.25,20.85,21.01,11497.0
2025-05-29,21.08,21.29,21.05,21.18,16305.0
2025-05-30,21.23,21.37,21.11,21.23,33875.0
2025-06-02,21.25,21.25,21.09,21.21,13606.0
2025-06-03,21.49,21.49,21.17,21.28,7399.0
2025-06-04,21.3,21.3,21.05,21.22,7766.0
2025-06-05,21.07,21.22,21.0,21.21,2757.0
2025-06-06,21.18,21.31,21.14,21.26,4339.0
2025-06-10,21.51,21.58,21.37,21.57,13670.0
2025-06-11,21.5,21.52,21.445,21.48,9579.0
2025-06-12,21.48,21.48,21.31,21.31,6765.0
2025-06-13,21.93,21.93,20.74,20.99,8205.0
2025-06-16,21.0,21.01,20.79,21.01,21854.0
2025-06-17,21.02,21.04,20.92,20.94,4013.0
2025-06-18,20.81,20.91,20.71,20.85,6353.0
2025-06-19,20.64,20.76,20.63,20.76,6833.0
2025-06-20,20.76,20.76,20.49,20.72,5307.0
2025-06-23,21.11,21.21,20.82,21.03,6656.0
2025-06-24,21.22,21.33,21.12,21.29,1243.0
2025-06-25,22.44,22.44,21.31,21.39,3977.0
2025-06-26,21.39,21.44,21.29,21.29,15164.0
2025-06-27,21.25,21.47,21.24,21.46,4358.0
2025-06-30,21.48,21.67,21.44,21.66,10455.0
2025-07-01,21.67,21.78,21.65,21.65,2836.0
2025-07-02,21.65,21.7,21.45,21.47,11030.0
2025-07-03,21.46,21.53,21.31,21.48,4790.0
2025-07-04,21.6,21.6,21.42,21.48,10000.0
2025-07-07,21.48,21.59,21.48,21.56,5742.0
2025-07-08,21.4,21.5,21.34,21.36,1589.0
2025-07-09,21.3,21.54,21.3,21.54,424.0
2025-07-10,21.57,21.59,21.5,21.5,5026.0
2025-07-11,21.35,21.5,20.98,21.0,9892.0
2025-07-14,20.5,21.14,20.5,21.08,7476.0
2025-07-15,21.26,21.38,21.19,21.38,3209.0
2025-07-16,21.4,21.55,21.4,21.55,4756.0
2025-07-17,21.66,21.79,21.58,21.78,5589.0
2025-07-18,21.7,21.7,21.43,21.43,7511.0
2025-07-21,21.43,21.46,21.3,21.46,4629.0
2025-07-22,21.46,21.48,21.4,21.4,1314.0
2025-07-23,21.36,21.36,21.05,21.15,3120.0
2025-07-24,21.11,21.15,21.02,21.09,12902.0
2025-07-25,21.0,21.07,20.7,20.72,9633.0
2025-07-28,20.75,20.76,20.67,20.74,2954.0
2025-07-29,20.41,20.52,20.4,20.42,4932.0
2025-07-30,20.64,20.79,20.64,20.64,5132.0
2025-07-31,20.64,20.76,20.53,20.56,3991.0
2025-08-01,20.56,20.67,20.53,20.67,5037.0
2025-08-04,20.57,20.57,20.36,20.36,6075.0
2025-08-05,20.51,20.52,20.33,20.37,20004.0
2025-08-06,20.35,20.41,20.24,20.3,4506.0
2025-08-07,20.31,20.31,20.15,20.15,2022.0
2025-08-08,20.38,20.39,20.185,20.2,4192.0
2025-08-11,20.98,20.98,20.12,20.23,2185.0
2025-08-12,20.24,20.3,20.11,20.3,5884.0
2025-08-13,20.1,20.26,20.06,20.24,1130.0
2025-08-14,20.34,20.34,20.18,20.2,3440.0
2025-08-15,20.2,20.2,20.16,20.16,8500.0
2025-08-18,20.16,20.59,20.14,20.5,11091.0
2025-08-19,20.55,20.68,20.55,20.62,1860.0
2025-08-20,20.7,21.02,20.7,21.02,2362.0
2025-08-21,21.08,21.08,21.08,21.08,1260.0
2025-08-22,21.07,21.07,21.0,21.0,4640.0
2025-08-25,20.77,20.81,20.71,20.8,4836.0
2025-08-26,20.72,20.72,20.47,20.47,1962.0
2025-08-27,20.45,20.46,20.275,20.3,26715.0
2025-08-28,20.3,20.31,20.11,20.19,8761.0
2025-08-29,20.2,20.2,19.98,20.02,13223.0
2025-09-01,19.9,19.9,19.75,19.86,13242.0
2025-09-02,19.96,20.38,19.96,20.38,21782.0
2025-09-03,20.36,20.49,20.36,20.49,4809.0
2025-09-04,20.69,20.69,20.4,20.42,3114.0
2025-09-05,20.4,20.4,20.11,20.12,2377.0
2025-09-08,20.15,20.15,19.96,20.07,2243.0
2025-09-09,20.06,20.06,20.0,20.0,1953.0
2025-09-10,20.0,20.16,20.0,20.1,5543.0
2025-09-11,20.4,20.46,20.32,20.46,1164.0
2025-09-12,20.16,20.225,20.16,20.225,357.0
2025-09-15,20.21,20.3,20.21,20.3,766.0
2025-09-16,20.14,20.59,20.14,20.56,4237.0
2025-09-17,20.77,20.77,20.52,20.7,3394.0
2025-09-18,20.72,20.86,20.72,20.82,1057.0
2025-09-19,20.74,20.84,20.65,20.84,2808.0
2025-09-22,20.84,20.84,20.7,20.7,495.0
2025-09-23,20.54,20.61,20.46,20.46,822.0
2025-09-24,20.44,20.44,20.18,20.3,1390.0
2025-09-25,20.36,20.36,20.36,20.36,196.0
2025-09-26,20.36,20.36,20.27,20.29,2926.0
2025-09-29,20.01,20.12,20.01,20.12,694.0
2025-09-30,20.12,20.45,19.93,19.94,938.0
2025-10-01,19.95,20.14,19.86,19.99,383.0
2025-10-02,20.08,20.19,20.08,20.19,7195.0
2025-10-03,20.24,20.38,20.23,20.36,633.0
2025-10-06,20.36,20.36,20.245,20.31,1684.0
2025-10-07,20.26,20.31,20.2,20.31,4455.0
2025-10-08,20.35,20.36,20.33,20.33,4803.0
2025-10-09,20.2,20.25,20.18,20.18,9836.0
2025-10-10,20.17,20.21,20.13,20.18,9629.0
2025-10-13,20.36,20.4,20.24,20.24,4193.0
2025-10-14,20.35,20.43,20.35,20.43,660.0
2025-10-15,20.2,20.36,20.12,20.12,70.0
2025-10-16,20.46,20.7,20.46,20.63,4066.0
2025-10-17,20.51,20.68,20.51,20.68,1948.0
2025-10-20,20.66,20.66,20.44,20.53,1236.0
2025-10-21,20.53,20.62,20.53,20.62,248.0
2025-10-22,20.62,20.84,20.62,20.84,1413.0
2025-10-23,21.14,21.25,21.14,21.15,968.0
2025-10-24,20.83,20.92,20.8,20.82,3392.0
2025-10-27,20.77,20.78,20.66,20.71,3731.0
2025-10-28,20.74,20.86,20.74,20.76,835.0
2025-10-29,20.86,20.86,20.68,20.68,2760.0
2025-10-30,20.65,20.65,20.53,20.6,406.0
2025-10-31,20.62,20.62,20.48,20.59,424.0
2025-11-03,20.62,20.68,20.51,20.68,2520.0
2025-11-04,20.86,20.86,20.86,20.86,27.0
2025-11-05,20.75,20.75,20.59,20.63,1764.0
2025-11-06,20.78,20.79,20.44,20.62,1895.0
2025-11-07,20.6,20.6,20.28,20.41,8830.0
2025-11-10,20.5,20.73,20.5,20.53,2310.0
2025-11-11,20.53,20.57,20.53,20.53,4840.0
2025-11-12,20.57,20.75,20.57,20.74,3585.0
2025-11-13,20.76,20.76,20.57,20.69,3027.0
2025-11-14,20.67,20.67,20.47,20.485,2153.0
2025-11-17,20.46,20.69,20.45,20.58,6143.0
2025-11-18,20.78,20.78,20.72,20.75,4661.0
2025-11-19,20.62,20.68,20.5,20.66,21873.0
2025-11-20,20.89,20.9,20.65,20.65,1966.0
2025-11-21,20.62,20.77,20.59,20.64,3913.0
2025-11-24,20.64,20.64,20.26,20.26,6920.0
2025-11-25,20.31,20.31,20.14,20.2,1005.0
2025-11-26,20.28,20.28,20.28,20.28,351.0