Date,Open,High,Low,Close,Volume
2024-07-12,26.055,26.055,26.055,26.055,2220.0
2024-07-15,26.21,26.22,26.21,26.21,1872.0
2024-07-16,26.24,26.24,26.19,26.19,134.0
2024-07-17,26.4,26.42,26.39,26.39,1626.0
2024-07-18,26.46,26.46,26.46,26.46,250.0
2024-07-19,26.46,26.46,26.46,26.46,0.0
2024-07-22,26.075,26.075,26.015,26.045,1367.0
2024-07-23,26.2,26.2,26.12,26.16,2424.0
2024-07-24,25.92,25.92,25.795,25.92,279.0
2024-07-25,25.67,25.67,25.64,25.67,752.0
2024-07-26,25.6,25.6,25.6,25.6,14.0
2024-07-29,25.93,25.93,25.93,25.93,9.0
2024-07-30,26.075,26.075,25.795,25.805,289.0
2024-07-31,25.805,25.805,25.805,25.805,0.0
2024-08-01,25.685,25.685,25.685,25.685,1.0
2024-08-02,24.975,24.975,24.78,24.78,3975.0
2024-08-05,24.14,24.14,23.755,23.755,12443.0
2024-08-06,23.93,23.96,23.7,23.805,53586.0
2024-08-07,23.515,24.2,23.505,23.92,13521.0
2024-08-08,23.89,23.89,23.89,23.89,496.0
2024-08-09,24.2,24.21,24.2,24.21,1000.0
2024-08-12,24.21,24.21,24.21,24.21,0.0
2024-08-13,24.15,24.16,24.15,24.15,670.0
2024-08-14,24.15,24.15,24.15,24.15,0.0
2024-08-15,24.615,24.615,24.615,24.615,103.0
2024-08-16,25.06,25.07,25.05,25.07,188.0
2024-08-19,25.175,25.195,25.175,25.175,5297.0
2024-08-20,25.245,25.35,25.245,25.35,228.0
2024-08-21,25.115,25.215,25.115,25.215,112.0
2024-08-22,25.27,25.27,25.255,25.255,170.0
2024-08-23,25.175,25.255,25.175,25.255,314.0
2024-08-26,25.255,25.255,25.255,25.255,0.0
2024-08-27,25.475,25.475,25.255,25.255,378.0
2024-08-28,25.485,25.495,25.395,25.405,4100.0
2024-08-29,25.405,25.405,25.405,25.405,6.0
2024-08-30,25.405,25.405,25.405,25.405,0.0
2024-09-02,25.785,25.785,25.785,25.785,116.0
2024-09-03,25.785,25.82,25.785,25.82,826.0
2024-09-04,25.225,25.225,25.225,25.225,10.0
2024-09-05,25.25,25.25,25.25,25.25,5.0
2024-09-06,25.25,25.25,25.25,25.25,0.0
2024-09-09,24.685,24.81,24.685,24.81,3713.0
2024-09-10,24.945,24.945,24.945,24.945,3000.0
2024-09-11,24.73,24.73,24.73,24.73,3900.0
2024-09-12,24.955,24.955,24.955,24.955,4156.0
2024-09-13,24.955,24.955,24.955,24.955,0.0
2024-09-16,24.955,24.955,24.955,24.955,0.0
2024-09-17,25.255,25.255,25.255,25.255,586.0
2024-09-18,25.255,25.255,25.255,25.255,0.0
2024-09-19,25.255,25.255,25.255,25.255,0.0
2024-09-20,25.255,25.255,25.255,25.255,0.0
2024-09-23,25.775,25.775,25.765,25.775,140.0
2024-09-24,25.775,25.775,25.775,25.775,0.0
2024-09-25,25.775,25.775,25.775,25.775,0.0
2024-09-26,25.86,25.86,25.86,25.86,122.0
2024-09-27,25.86,25.86,25.86,25.86,0.0
2024-09-30,25.93,25.93,25.86,25.86,110.0
2024-10-01,26.055,26.055,26.055,26.055,746.0
2024-10-02,26.055,26.055,26.055,26.055,0.0
2024-10-03,25.975,25.975,25.86,25.92,6743.0
2024-10-04,25.82,25.84,25.82,25.84,6147.0
2024-10-07,26.1,26.13,26.1,26.13,689.0
2024-10-08,26.13,26.13,26.13,26.13,0.0
2024-10-09,25.85,25.85,25.85,25.85,292.0
2024-10-10,26.17,26.17,25.85,25.85,4000.0
2024-10-11,25.85,25.85,25.85,25.85,0.0
2024-10-14,26.12,26.12,26.12,26.12,933.0
2024-10-15,26.12,26.12,26.12,26.12,0.0
2024-10-16,25.975,26.065,25.975,26.065,1280.0
2024-10-17,26.065,26.065,26.065,26.065,0.0
2024-10-18,26.065,26.065,26.065,26.065,0.0
2024-10-21,26.24,26.24,26.065,26.065,34.0
2024-10-22,25.985,25.985,25.985,25.985,18.0
2024-10-23,25.985,25.985,25.985,25.985,0.0
2024-10-24,25.985,25.985,25.985,25.985,0.0
2024-10-25,25.985,25.985,25.985,25.985,0.0
2024-10-28,25.985,25.985,25.985,25.985,20.0
2024-10-29,25.985,25.985,25.985,25.985,0.0
2024-10-30,25.94,25.985,25.94,25.985,2158.0
2024-10-31,25.84,25.985,25.84,25.985,7.0
2024-11-01,25.985,25.985,25.985,25.985,0.0
2024-11-04,25.985,25.985,25.985,25.985,0.0
2024-11-05,25.985,25.985,25.985,25.985,0.0
2024-11-06,25.985,25.985,25.985,25.985,0.0
2024-11-07,25.985,25.985,25.985,25.985,0.0
2024-11-08,26.345,26.345,25.985,25.985,500.0
2024-11-11,25.985,25.985,25.985,25.985,0.0
2024-11-12,26.295,26.305,25.985,25.985,847.0
2024-11-13,25.985,25.985,25.985,25.985,0.0
2024-11-14,26.1,26.1,25.985,25.985,295.0
2024-11-15,25.985,25.985,25.985,25.985,0.0
2024-11-18,25.93,25.93,25.93,25.93,6748.0
2024-11-19,26.055,26.11,26.025,26.11,2203.0
2024-11-20,26.11,26.11,26.11,26.11,0.0
2024-11-21,25.82,25.82,25.805,25.805,1959.0
2024-11-22,26.085,26.11,26.045,26.065,1350.0
2024-11-25,26.315,26.315,26.315,26.315,296.0
2024-11-26,26.315,26.315,26.315,26.315,0.0
2024-11-27,26.075,26.075,26.075,26.075,140.0
2024-11-28,26.075,26.075,26.075,26.075,0.0
2024-11-29,26.095,26.095,26.095,26.095,480.0
2024-12-02,26.095,26.095,26.095,26.095,0.0
2024-12-03,26.095,26.095,26.095,26.095,0.0
2024-12-04,26.275,26.275,25.985,26.17,20654.0
2024-12-05,26.17,26.17,26.17,26.17,0.0
2024-12-06,26.17,26.17,26.17,26.17,0.0
2024-12-09,26.17,26.17,26.17,26.17,0.0
2024-12-10,26.255,26.345,26.23,26.345,115.0
2024-12-11,26.345,26.345,26.345,26.345,0.0
2024-12-12,26.13,26.16,26.1,26.16,127.0
2024-12-13,26.095,26.095,26.035,26.035,105.0
2024-12-16,26.045,26.055,26.045,26.055,111.0
2024-12-17,25.815,25.815,25.815,25.815,74.0
2024-12-18,25.755,25.765,25.725,25.725,873.0
2024-12-19,25.33,25.725,25.33,25.725,9.0
2024-12-20,25.725,25.725,25.725,25.725,0.0
2024-12-23,25.525,25.525,25.515,25.525,528.0
2024-12-24,25.505,25.525,25.505,25.525,30.0
2024-12-27,25.815,25.82,25.815,25.815,462.0
2024-12-30,25.815,25.815,25.815,25.815,0.0
2024-12-31,25.815,25.815,25.815,25.815,0.0
2025-01-02,25.815,25.815,25.815,25.815,0.0
2025-01-03,25.815,25.815,25.815,25.815,0.0
2025-01-06,25.815,25.815,25.815,25.815,0.0
2025-01-07,26.075,26.075,25.9,26.015,2501.0
2025-01-08,26.015,26.015,26.015,26.015,0.0
2025-01-09,25.88,25.9,25.88,25.89,1453.0
2025-01-10,25.89,25.89,25.89,25.89,0.0
2025-01-13,27.185,27.185,25.485,25.62,1399.0
2025-01-14,25.775,25.775,25.775,25.775,1919.0
2025-01-15,25.775,25.775,25.775,25.775,0.0
2025-01-16,26.14,26.15,26.075,26.075,22410.0
2025-01-17,26.055,26.12,26.005,26.12,13851.0
2025-01-20,26.295,26.375,26.295,26.375,4566.0
2025-01-21,26.375,26.39,26.295,26.305,603.0
2025-01-22,26.565,26.595,26.545,26.545,479.0
2025-01-23,26.5,26.5,26.5,26.5,1126.0
2025-01-24,26.71,26.73,26.685,26.69,1984.0
2025-01-28,27.02,27.02,26.575,26.575,478.0
2025-01-29,26.555,26.555,26.555,26.555,500.0
2025-01-30,26.555,26.555,26.555,26.555,0.0
2025-01-31,26.73,26.73,26.73,26.73,923.0
2025-02-03,26.47,26.47,26.295,26.295,713.0
2025-02-04,26.295,26.295,26.295,26.295,0.0
2025-02-05,26.66,26.68,26.605,26.605,966.0
2025-02-06,26.825,26.825,26.825,26.825,454.0
2025-02-07,26.855,26.855,26.635,26.635,3734.0
2025-02-10,26.67,26.67,26.67,26.67,950.0
2025-02-11,26.67,26.67,26.67,26.67,0.0
2025-02-12,26.67,26.67,26.67,26.67,0.0
2025-02-13,27.24,27.28,27.24,27.28,220.0
2025-02-14,27.33,27.33,27.33,27.33,582.0
2025-02-17,27.33,27.79,27.33,27.415,10387.0
2025-02-18,27.455,27.57,27.445,27.57,20650.0
2025-02-19,27.705,27.755,27.705,27.715,7563.0
2025-02-20,27.62,27.62,27.55,27.55,4698.0
2025-02-21,27.58,27.58,27.475,27.55,1594.0
2025-02-24,27.415,27.415,27.415,27.415,6.0
2025-02-25,27.495,27.495,27.495,27.495,5268.0
2025-02-26,27.54,27.55,27.52,27.52,8577.0
2025-02-27,27.52,27.52,27.52,27.52,0.0
2025-02-28,27.32,27.32,27.23,27.3,8948.0
2025-03-03,27.63,27.665,27.59,27.665,1605.0
2025-03-04,27.655,27.655,27.375,27.375,6508.0
2025-03-05,27.24,27.31,27.23,27.31,38436.0
2025-03-06,27.62,27.62,27.57,27.57,9802.0
2025-03-07,27.455,27.51,27.455,27.455,1101.0
2025-03-10,27.705,27.705,27.455,27.455,1700.0
2025-03-11,27.52,27.52,27.185,27.185,885.0
2025-03-12,27.185,27.185,27.185,27.185,180.0
2025-03-13,27.125,27.125,27.03,27.03,6020.0
2025-03-14,27.08,27.08,27.03,27.03,167915.0
2025-03-17,27.27,27.27,27.27,27.27,26708.0
2025-03-18,27.685,27.685,27.27,27.27,1398.0
2025-03-19,27.755,27.86,27.755,27.755,16124.0
2025-03-20,27.91,27.91,27.87,27.87,8862.0
2025-03-21,27.64,27.695,27.64,27.64,7852.0
2025-03-24,27.64,27.64,27.64,27.64,700.0
2025-03-25,27.735,27.735,27.64,27.64,2358.0
2025-03-26,27.64,27.64,27.64,27.64,0.0
2025-03-27,27.645,27.645,27.58,27.64,2253.0
2025-03-28,27.55,27.55,27.495,27.495,2795.0
2025-03-31,26.945,26.99,26.92,26.925,879.0
2025-04-01,26.99,26.99,26.99,26.99,12.0
2025-04-02,27.095,27.095,26.97,26.99,2017.0
2025-04-03,26.375,26.375,26.15,26.15,11571.0
2025-04-04,25.67,25.785,25.59,25.59,17137.0
2025-04-07,23.725,23.805,23.525,23.525,5904.0
2025-04-08,24.615,24.615,24.22,24.52,229864.0
2025-04-09,24.375,24.375,23.01,23.09,77280.0
2025-04-10,25.205,25.37,25.145,25.27,59431.0
2025-04-11,24.24,24.595,24.14,24.595,39103.0
2025-04-14,24.865,24.925,24.79,24.885,64105.0
2025-04-15,25.06,25.145,25.06,25.115,11138.0
2025-04-16,25.225,25.245,25.145,25.145,2007.0
2025-04-17,25.195,25.235,25.185,25.215,11037.0
2025-04-22,24.98,24.98,24.98,24.98,39.0
2025-04-23,26.23,26.23,25.62,25.675,7738.0
2025-04-24,25.88,25.88,25.88,25.88,695.0
2025-04-28,26.14,26.21,26.14,26.21,1707.0
2025-04-29,26.4,26.42,26.335,26.335,3214.0
2025-04-30,26.38,26.42,26.375,26.375,2682.0
2025-05-01,26.42,26.525,26.41,26.51,7837.0
2025-05-02,26.635,26.66,26.605,26.645,12895.0
2025-05-05,26.815,26.815,26.67,26.815,1746.0
2025-05-06,26.78,26.78,26.66,26.66,6435.0
2025-05-07,26.73,26.73,26.635,26.72,2060.0
2025-05-08,26.7,26.875,26.7,26.875,5272.0
2025-05-09,26.97,27.01,26.875,26.875,3298.0
2025-05-12,27.25,27.25,27.155,27.225,2826.0
2025-05-13,27.6,27.6,27.53,27.53,2448.0
2025-05-14,27.57,27.57,27.415,27.53,341.0
2025-05-15,27.53,27.53,27.53,27.53,0.0
2025-05-16,27.58,27.6,27.54,27.59,1571.0
2025-05-19,27.665,27.685,27.62,27.62,834.0
2025-05-20,27.87,27.88,27.715,27.715,4892.0
2025-05-21,27.89,27.9,27.84,27.84,2609.0
2025-05-22,27.53,27.58,27.52,27.52,7679.0
2025-05-23,27.55,27.57,27.505,27.54,1755.0
2025-05-26,27.455,27.61,27.425,27.485,1091.0
2025-05-27,27.52,27.52,27.475,27.475,334.0
2025-05-28,27.655,27.735,27.645,27.715,1685.0
2025-05-29,27.9,27.9,27.82,27.88,1007.0
2025-05-30,27.64,27.695,27.59,27.695,2745.0
2025-06-02,27.55,27.55,27.485,27.485,336.0
2025-06-03,27.57,27.63,27.55,27.62,12086.0
2025-06-04,27.83,27.84,27.715,27.715,3735.0
2025-06-05,27.715,27.715,27.63,27.63,960.0
2025-06-06,27.765,27.765,27.64,27.755,789.0
2025-06-10,27.985,28.16,27.93,27.945,1911.0
2025-06-11,28.055,28.16,28.055,28.07,944.0
2025-06-12,28.015,28.025,27.935,27.945,1145.0
2025-06-13,27.735,27.81,27.695,27.81,3320.0
2025-06-16,27.91,27.91,27.85,27.91,2639.0
2025-06-17,27.82,28.055,27.82,28.055,265.0
2025-06-18,27.965,28.045,27.86,28.045,6030.0
2025-06-19,28.2,28.2,27.87,27.965,7359.0
2025-06-20,27.6,27.93,27.6,27.93,8249.0
2025-06-23,27.64,27.705,27.64,27.675,247.0
2025-06-24,28.055,28.055,28.025,28.025,420.0
2025-06-25,28.13,28.16,28.11,28.16,2787.0
2025-06-26,28.005,28.025,27.965,27.965,1961.0
2025-06-27,28.245,28.265,28.235,28.255,8150.0
2025-06-30,28.39,28.44,28.39,28.42,2688.0
2025-07-01,28.51,28.51,28.31,28.34,60884.0
2025-07-02,28.47,28.59,28.445,28.58,7859.0
2025-07-03,28.61,28.69,28.61,28.69,4021.0
2025-07-04,29.55,29.55,28.56,28.61,16380.0
2025-07-07,28.61,28.61,28.6,28.6,1436.0
2025-07-08,28.49,28.49,28.36,28.36,1439.0
2025-07-09,28.73,28.76,28.73,28.76,193.0
2025-07-10,28.73,28.78,28.73,28.76,30588.0
2025-07-11,28.9,28.9,28.8,28.82,786.0
2025-07-14,28.75,28.75,28.54,28.6,7476.0
2025-07-15,28.63,28.66,28.545,28.58,3587.0
2025-07-16,28.41,28.42,28.38,28.38,3430.0
2025-07-17,28.4,28.44,28.35,28.44,67.0
2025-07-18,28.51,28.59,28.51,28.59,1138.0
2025-07-21,28.51,28.51,28.49,28.51,3232.0
2025-07-22,28.58,28.58,28.47,28.47,1507.0
2025-07-23,28.9,29.1,28.9,29.08,7907.0
2025-07-24,29.47,29.47,29.42,29.43,2431.0
2025-07-25,29.11,29.21,29.11,29.11,9023.0
2025-07-28,29.2,29.29,29.2,29.28,1138.0
2025-07-29,29.0,29.0,28.99,28.99,35.0
2025-07-30,28.97,29.06,28.97,29.06,1711.0
2025-07-31,28.89,28.97,28.89,28.92,947.0
2025-08-01,28.83,28.84,28.76,28.8,1927.0
2025-08-04,28.46,28.46,28.46,28.46,257.0
2025-08-05,28.5,28.73,28.5,28.73,4649.0
2025-08-06,28.87,28.92,28.84,28.92,8051.0
2025-08-07,28.9,28.96,28.87,28.87,9388.0
2025-08-08,29.1,29.19,29.07,29.07,1982.0
2025-08-11,29.52,29.53,29.5,29.5,1603.0
2025-08-12,29.57,29.61,29.57,29.61,2356.0
2025-08-13,29.845,29.91,29.845,29.87,1544.0
2025-08-14,29.95,29.96,29.85,29.89,4786.0
2025-08-15,30.2,30.26,30.2,30.26,4308.0
2025-08-18,30.12,30.21,30.1,30.19,4066.0
2025-08-19,30.14,30.17,30.14,30.17,2000.0
2025-08-20,30.23,30.26,30.2,30.2,2582.0
2025-08-21,30.16,30.21,30.09,30.17,989.0
2025-08-22,30.27,30.29,30.11,30.13,2335.0
2025-08-25,30.55,30.55,30.55,30.55,39.0
2025-08-26,30.2,30.28,30.13,30.19,606.0
2025-08-27,30.14,30.29,30.14,30.29,2598.0
2025-08-28,30.27,30.27,30.25,30.25,2255.0
2025-08-29,30.28,30.28,30.15,30.27,3761.0
2025-09-01,30.22,30.22,30.1,30.21,881.0
2025-09-02,30.31,30.31,30.31,30.31,446.0
2025-09-03,30.16,30.16,29.88,29.88,3016.0
2025-09-04,29.98,30.12,29.97,29.99,1601.0
2025-09-05,30.38,30.39,30.37,30.39,298.0
2025-09-08,30.58,30.58,30.55,30.55,1117.0
2025-09-09,30.45,30.51,30.39,30.51,313.0
2025-09-10,30.57,30.61,30.57,30.6,1228.0
2025-09-11,30.555,30.62,30.46,30.46,481.0
2025-09-12,30.75,30.9,30.75,30.89,3055.0
2025-09-15,30.79,30.8,30.79,30.8,2315.0
2025-09-16,30.87,30.9,30.79,30.84,699.0
2025-09-17,30.83,30.83,30.675,30.75,3656.0
2025-09-18,30.71,30.91,30.71,30.79,1765.0
2025-09-19,31.25,31.26,31.18,31.24,3643.0
2025-09-22,31.08,31.1,31.04,31.1,2588.0
2025-09-23,31.04,31.1,31.0,31.01,3231.0
2025-09-24,31.1,31.12,31.05,31.05,1281.0
2025-09-25,31.25,31.27,31.23,31.23,1221.0
2025-09-26,31.09,31.23,31.09,31.14,4332.0
2025-09-29,31.42,31.42,31.23,31.23,1423.0
2025-09-30,31.21,31.25,31.21,31.25,5281.0
2025-10-01,31.13,31.2,31.08,31.1,3151.0
2025-10-02,31.58,31.62,31.52,31.59,6024.0
2025-10-03,31.61,31.77,31.61,31.77,13667.0
2025-10-06,32.28,32.28,32.02,32.02,2608.0
2025-10-07,31.96,31.99,31.96,31.96,578.0
2025-10-08,31.89,31.93,31.85,31.85,540.0
2025-10-09,32.01,32.05,31.95,31.97,3340.0
2025-10-10,31.84,31.84,31.76,31.76,3217.0
2025-10-13,31.55,31.55,31.12,31.18,6367.0
2025-10-14,31.33,31.42,31.26,31.3,13287.0
2025-10-15,31.38,31.51,31.38,31.44,2870.0
2025-10-16,31.61,31.61,31.59,31.59,4688.0
2025-10-17,31.5,31.53,31.35,31.35,1753.0
2025-10-20,31.75,31.86,31.75,31.86,4906.0
2025-10-21,31.93,32.05,31.92,32.05,20855.0
2025-10-22,32.06,32.06,32.06,32.06,2092.0
2025-10-23,31.99,31.99,31.93,31.93,281.0
2025-10-24,32.11,32.26,32.11,32.24,1955.0
2025-10-27,32.59,32.65,32.53,32.58,611.0
2025-10-28,32.65,32.73,32.57,32.57,4558.0
2025-10-29,32.78,32.83,32.72,32.82,19404.0
2025-10-30,32.9,32.9,32.76,32.76,1815.0
2025-10-31,32.77,32.77,32.55,32.55,3376.0
2025-11-03,32.75,32.84,32.72,32.81,13250.0
2025-11-04,32.84,32.9,32.7,32.81,2026.0
2025-11-05,32.78,32.78,31.97,32.31,4092.0
2025-11-06,32.67,32.82,32.67,32.78,3633.0
2025-11-07,32.8,32.8,32.57,32.62,4306.0
2025-11-10,32.94,32.94,32.82,32.84,1598.0
2025-11-11,33.23,33.24,33.16,33.24,466.0
2025-11-12,33.33,33.4,33.24,33.25,6267.0
2025-11-13,33.74,33.84,33.63,33.79,68115.0
2025-11-14,33.34,33.46,33.32,33.41,3373.0
2025-11-17,33.25,33.29,33.17,33.28,1255.0
2025-11-18,32.77,32.78,32.49,32.49,2715.0
2025-11-19,32.49,32.49,32.28,32.31,7536.0
2025-11-20,32.76,32.76,32.65,32.68,4898.0
2025-11-21,31.9,32.04,31.75,31.98,10879.0
2025-11-24,32.49,32.52,32.33,32.51,35699.0
2025-11-25,32.77,32.78,32.66,32.66,2880.0
2025-11-26,33.14,33.22,33.06,33.22,6004.0