Date,Open,High,Low,Close,Volume
2024-07-31,96.66,96.66,96.66,96.66,390.0
2024-08-01,97.045,97.31,97.045,97.31,9502.0
2024-08-02,97.67,97.745,97.67,97.67,434.0
2024-08-05,98.98,99.3,98.98,99.3,19665.0
2024-08-06,98.545,98.59,98.545,98.59,102.0
2024-08-07,98.59,98.59,98.59,98.59,0.0
2024-08-08,98.27,98.27,98.27,98.27,459.0
2024-08-09,97.83,97.875,97.83,97.875,1898.0
2024-08-12,98.025,98.025,98.01,98.015,1250.0
2024-08-13,98.015,98.015,98.015,98.015,0.0
2024-08-14,98.015,98.015,98.015,98.015,0.0
2024-08-15,98.59,98.61,98.59,98.61,158.0
2024-08-16,98.61,98.61,98.61,98.61,0.0
2024-08-19,98.425,98.425,98.425,98.425,1.0
2024-08-20,98.425,98.425,98.425,98.425,0.0
2024-08-21,98.855,98.855,98.855,98.855,5.0
2024-08-22,98.75,98.855,98.75,98.855,481.0
2024-08-23,98.675,98.675,98.675,98.675,19.0
2024-08-26,98.675,98.675,98.675,98.675,0.0
2024-08-27,98.675,98.675,98.675,98.675,0.0
2024-08-28,98.93,98.93,98.93,98.93,3820.0
2024-08-29,98.93,98.93,98.93,98.93,0.0
2024-08-30,98.93,98.93,98.93,98.93,0.0
2024-09-02,98.415,98.415,98.415,98.415,389.0
2024-09-03,98.425,98.425,98.425,98.425,574.0
2024-09-04,98.425,98.425,98.425,98.425,0.0
2024-09-05,99.42,99.42,99.365,99.375,148.0
2024-09-06,99.46,99.655,99.46,99.58,1675.0
2024-09-09,99.57,99.59,99.57,99.58,1900.0
2024-09-10,99.58,99.58,99.58,99.58,0.0
2024-09-11,99.58,99.58,99.58,99.58,0.0
2024-09-12,100.11,100.11,100.11,100.11,307.0
2024-09-13,100.11,100.11,100.11,100.11,0.0
2024-09-16,100.525,100.525,100.155,100.155,37.0
2024-09-17,100.155,100.155,100.155,100.155,0.0
2024-09-18,100.155,100.155,100.155,100.155,0.0
2024-09-19,100.155,100.155,100.155,100.155,0.0
2024-09-20,100.155,100.155,100.155,100.155,0.0
2024-09-23,100.155,100.155,100.155,100.155,0.0
2024-09-24,100.155,100.155,100.155,100.155,0.0
2024-09-25,99.75,100.155,99.75,100.155,2.0
2024-09-26,100.155,100.155,100.155,100.155,0.0
2024-09-27,100.155,100.155,100.155,100.155,0.0
2024-09-30,99.695,99.705,99.695,99.695,226.0
2024-10-01,99.43,99.545,99.43,99.545,95.0
2024-10-02,99.545,99.545,99.545,99.545,0.0
2024-10-03,101.43,101.43,101.43,101.43,0.0
2024-10-04,101.43,101.43,101.43,101.43,0.0
2024-10-07,98.26,98.26,98.26,98.26,38.0
2024-10-08,98.13,98.13,98.13,98.13,1.0
2024-10-09,98.12,98.12,98.12,98.12,95.0
2024-10-10,98.12,98.12,98.12,98.12,0.0
2024-10-11,97.86,97.89,97.82,97.89,673.0
2024-10-14,97.735,97.735,97.735,97.735,5.0
2024-10-15,97.765,97.83,97.765,97.81,2561.0
2024-10-16,98.145,98.145,98.145,98.145,98.0
2024-10-17,98.34,98.34,98.34,98.34,19.0
2024-10-18,97.705,97.705,97.705,97.705,500.0
2024-10-21,97.705,97.705,97.705,97.705,0.0
2024-10-22,97.705,97.705,97.705,97.705,0.0
2024-10-23,97.705,97.705,97.705,97.705,0.0
2024-10-24,97.005,97.005,97.005,97.005,574.0
2024-10-25,97.005,97.005,97.005,97.005,0.0
2024-10-28,96.985,96.985,96.88,96.985,101.0
2024-10-29,96.935,96.965,96.83,96.83,400.0
2024-10-30,97.13,97.13,96.995,97.12,15.0
2024-10-31,96.88,96.9,96.88,96.9,494.0
2024-11-01,96.9,96.9,96.9,96.9,0.0
2024-11-04,96.9,96.9,96.9,96.9,0.0
2024-11-05,96.9,96.9,96.9,96.9,0.0
2024-11-06,96.9,96.9,96.9,96.9,0.0
2024-11-07,96.38,96.38,96.315,96.315,253.0
2024-11-08,96.795,96.795,96.795,96.795,744.0
2024-11-11,96.85,96.85,96.695,96.775,175.0
2024-11-12,96.63,96.955,96.63,96.955,3320.0
2024-11-13,96.32,96.32,96.32,96.32,627.0
2024-11-14,96.19,96.19,96.19,96.19,9.0
2024-11-15,96.19,96.19,96.19,96.19,0.0
2024-11-18,96.1,96.1,96.1,96.1,25.0
2024-11-19,96.39,96.39,96.295,96.295,2.0
2024-11-20,96.475,96.59,96.475,96.59,200.0
2024-11-21,96.485,96.485,96.485,96.485,5.0
2024-11-22,96.4,96.4,96.4,96.4,10.0
2024-11-25,97.005,97.005,97.005,97.005,18.0
2024-11-26,96.89,97.12,96.88,97.11,251.0
2024-11-27,97.07,97.07,97.07,97.07,1.0
2024-11-28,97.07,97.07,97.07,97.07,0.0
2024-11-29,97.255,97.255,97.255,97.255,1.0
2024-12-02,97.255,97.255,97.255,97.255,0.0
2024-12-03,97.705,97.705,97.64,97.64,140.0
2024-12-04,97.64,97.64,97.64,97.64,0.0
2024-12-05,97.745,97.745,97.745,97.745,31.0
2024-12-06,97.745,97.745,97.745,97.745,0.0
2024-12-09,97.745,97.745,97.745,97.745,0.0
2024-12-10,97.8,97.83,97.79,97.83,404.0
2024-12-11,97.57,97.57,97.57,97.57,150.0
2024-12-12,97.37,97.37,97.37,97.37,16.0
2024-12-13,97.37,97.37,97.37,97.37,0.0
2024-12-16,96.765,96.765,96.765,96.765,1.0
2024-12-17,96.765,96.765,96.765,96.765,0.0
2024-12-18,96.765,96.765,96.765,96.765,0.0
2024-12-19,96.765,96.765,96.265,96.295,2542.0
2024-12-20,96.265,96.265,95.965,95.965,1002.0
2024-12-23,95.965,95.965,95.965,95.965,0.0
2024-12-24,95.87,95.87,95.87,95.87,1.0
2024-12-27,96.035,96.035,96.035,96.035,10.0
2024-12-30,95.795,95.795,95.795,95.795,1.0
2024-12-31,96.07,96.1,96.07,96.1,2000.0
2025-01-02,95.84,96.09,95.84,96.09,33.0
2025-01-03,96.055,96.055,96.025,96.025,100.0
2025-01-06,95.89,95.955,95.89,95.95,550.0
2025-01-07,95.95,95.95,95.95,95.95,0.0
2025-01-08,95.95,95.95,95.95,95.95,0.0
2025-01-09,95.95,95.95,95.95,95.95,0.0
2025-01-10,95.745,95.84,95.745,95.84,2100.0
2025-01-13,95.84,95.84,95.84,95.84,0.0
2025-01-14,95.41,95.44,95.35,95.44,66.0
2025-01-15,95.35,95.35,95.35,95.35,11.0
2025-01-16,95.35,95.35,95.35,95.35,0.0
2025-01-17,96.17,96.19,95.94,96.19,157.0
2025-01-20,96.19,96.19,96.19,96.19,0.0
2025-01-21,96.045,96.39,96.045,96.37,697.0
2025-01-22,96.195,96.34,96.195,96.34,2030.0
2025-01-23,96.255,96.285,96.255,96.285,27.0
2025-01-24,96.11,96.11,96.11,96.11,15.0
2025-01-28,96.705,96.705,96.445,96.445,1002.0
2025-01-29,96.765,96.795,96.765,96.795,299.0
2025-01-30,96.725,96.725,96.725,96.725,12087.0
2025-01-31,96.705,96.725,96.685,96.725,75.0
2025-02-03,96.745,96.745,96.745,96.745,93.0
2025-02-04,96.6,96.6,96.485,96.485,39.0
2025-02-05,96.8,96.81,96.685,96.685,1427.0
2025-02-06,97.165,97.36,97.165,97.36,183.0
2025-02-07,97.32,97.32,97.12,97.12,756.0
2025-02-10,97.015,97.015,96.89,96.89,86.0
2025-02-11,97.035,97.035,96.84,96.84,684.0
2025-02-12,96.61,96.8,96.56,96.56,958.0
2025-02-13,96.35,96.435,96.35,96.435,13841.0
2025-02-14,96.8,96.8,96.785,96.785,42.0
2025-02-17,97.07,97.07,96.9,96.9,9.0
2025-02-18,97.05,97.05,96.88,96.965,363.0
2025-02-19,96.6,96.765,96.6,96.765,29.0
2025-02-20,96.985,96.985,96.765,96.945,292.0
2025-02-21,97.025,97.025,96.945,96.945,13.0
2025-02-24,97.185,97.36,97.185,97.36,43.0
2025-02-25,97.675,97.685,97.36,97.36,222.0
2025-02-26,98.005,98.005,97.89,97.89,26.0
2025-02-27,98.235,98.235,98.09,98.09,53.0
2025-02-28,98.37,98.455,98.37,98.455,70.0
2025-03-03,98.645,98.645,98.33,98.33,2359.0
2025-03-04,98.5,98.935,98.5,98.935,79.0
2025-03-05,98.485,98.485,98.245,98.415,482.0
2025-03-06,97.965,97.975,97.895,97.895,138.0
2025-03-07,98.405,98.405,98.27,98.27,14.0
2025-03-10,98.5,98.53,98.165,98.29,329.0
2025-03-11,99.01,99.01,98.685,98.685,213.0
2025-03-12,98.27,98.38,98.27,98.38,134.0
2025-03-13,98.3,98.3,98.06,98.09,33.0
2025-03-14,98.26,98.385,98.255,98.255,1540.0
2025-03-17,98.08,98.245,98.08,98.245,215.0
2025-03-18,98.37,98.37,98.225,98.225,222.0
2025-03-19,98.32,98.33,98.165,98.32,610.0
2025-03-20,98.51,98.76,98.51,98.76,313.0
2025-03-21,98.485,98.645,98.485,98.645,239.0
2025-03-24,98.35,98.51,98.35,98.51,118.0
2025-03-25,98.185,98.225,98.185,98.225,34.0
2025-03-26,98.215,98.215,98.215,98.215,36.0
2025-03-27,98.125,98.125,97.88,97.88,26.0
2025-03-28,98.165,99.98,98.155,99.98,3.0
2025-03-31,98.93,98.93,98.78,98.78,47.0
2025-04-01,98.92,98.92,98.78,98.78,22.0
2025-04-02,98.91,98.98,98.91,98.98,1908.0
2025-04-03,99.715,99.715,99.605,99.605,29.0
2025-04-04,99.99,99.99,99.605,99.605,14.0
2025-04-07,100.555,100.755,100.235,100.235,428.0
2025-04-08,99.015,99.26,98.99,99.26,205.0
2025-04-09,99.555,99.555,97.23,98.165,99.0
2025-04-10,98.585,98.615,98.165,98.165,18.0
2025-04-11,97.92,97.92,97.42,97.605,5128.0
2025-04-14,97.505,97.565,97.505,97.505,110.0
2025-04-15,98.26,98.27,98.165,98.165,65.0
2025-04-16,98.37,98.39,98.25,98.25,359.0
2025-04-17,98.555,98.555,98.485,98.485,29.0
2025-04-22,97.89,97.89,97.82,97.82,77.0
2025-04-23,98.25,98.42,98.25,98.4,149.0
2025-04-24,98.185,98.4,98.185,98.4,74.0
2025-04-28,99.0,99.0,98.96,99.0,142.0
2025-04-29,99.085,99.085,99.0,99.0,36.0
2025-04-30,99.33,99.4,99.33,99.4,215.0
2025-05-01,99.145,99.235,99.145,99.235,34.0
2025-05-02,98.92,99.015,98.92,99.005,158.0
2025-05-05,99.125,99.125,98.495,98.515,205.0
2025-05-06,98.48,98.48,98.27,98.27,216.0
2025-05-07,98.8,98.8,98.705,98.705,4818.0
2025-05-08,98.695,98.705,98.695,98.705,13.0
2025-05-09,98.25,98.27,98.215,98.27,41.0
2025-05-12,98.045,98.065,98.015,98.015,2136.0
2025-05-13,97.89,97.9,97.86,97.9,193.0
2025-05-14,97.675,97.77,97.675,97.77,2459.0
2025-05-15,97.545,97.545,97.525,97.525,103.0
2025-05-16,98.005,98.095,98.005,98.005,82.0
2025-05-19,97.705,97.705,97.675,97.675,48.0
2025-05-20,97.965,97.965,97.965,97.965,244.0
2025-05-21,97.78,97.78,97.615,97.73,239.0
2025-05-22,97.28,97.32,97.175,97.32,288.0
2025-05-23,97.515,97.515,97.495,97.515,57.0
2025-05-26,97.465,97.465,97.37,97.37,117.0
2025-05-27,97.665,97.79,97.665,97.79,90.0
2025-05-28,98.095,98.105,97.86,98.095,3300.0
2025-05-29,97.72,98.095,97.665,98.095,90.0
2025-05-30,98.205,98.25,98.045,98.045,6596.0
2025-06-02,98.175,98.175,98.035,98.035,476.0
2025-06-03,97.92,98.005,97.92,98.005,473.0
2025-06-04,98.005,98.005,97.93,98.005,440.0
2025-06-05,98.37,98.48,98.37,98.48,12.0
2025-06-06,98.43,98.43,98.3,98.3,31.0
2025-06-10,97.8,97.8,97.8,97.8,51.0
2025-06-11,97.965,97.965,97.8,97.8,52.0
2025-06-12,98.31,98.31,97.8,97.8,343.0
2025-06-13,98.81,98.83,98.685,98.83,74.0
2025-06-16,98.33,98.4,98.175,98.175,1491.0
2025-06-17,98.34,98.34,98.135,98.135,127.0
2025-06-18,98.47,98.525,98.32,98.525,140.0
2025-06-19,98.33,98.555,98.33,98.555,49.0
2025-06-20,98.42,98.495,98.42,98.495,71.0
2025-06-23,98.545,98.565,98.46,98.565,242.0
2025-06-24,98.86,98.86,98.725,98.79,598.0
2025-06-25,98.98,99.105,98.98,99.105,28.0
2025-06-26,99.235,99.26,99.235,99.245,230.0
2025-06-27,99.255,99.255,99.225,99.255,140.0
2025-06-30,99.135,99.245,99.135,99.205,1007.0
2025-07-01,99.51,99.685,99.51,99.555,693.0
2025-07-02,99.31,99.555,99.31,99.555,2.0
2025-07-03,99.36,99.555,99.36,99.555,2.0
2025-07-04,99.085,99.085,98.78,99.025,219.0
2025-07-07,98.84,99.005,98.84,98.84,151.0
2025-07-08,98.705,98.81,98.625,98.625,81.0
2025-07-09,98.645,98.645,98.485,98.485,3.0
2025-07-10,99.035,99.035,98.88,98.88,43.0
2025-07-11,98.95,98.95,98.76,98.76,48.0
2025-07-14,98.485,98.675,98.485,98.655,3592.0
2025-07-15,98.725,98.725,98.4,98.4,513.0
2025-07-16,98.33,98.35,98.155,98.175,213.0
2025-07-17,98.41,98.41,98.205,98.205,51.0
2025-07-18,98.555,98.615,98.555,98.555,256.0
2025-07-21,98.655,98.685,98.655,98.665,118.0
2025-07-22,98.95,98.98,98.79,98.95,1260.0
2025-07-23,99.005,99.005,98.95,98.95,4.0
2025-07-24,98.88,98.91,98.88,98.9,319.0
2025-07-25,98.685,98.9,98.685,98.9,36.0
2025-07-28,98.705,98.92,98.705,98.725,154.0
2025-07-29,98.715,98.725,98.715,98.725,32.0
2025-07-30,99.105,99.105,98.725,98.725,434.0
2025-07-31,99.105,99.105,98.94,99.085,4688.0
2025-08-01,98.97,98.98,98.81,98.82,330.0
2025-08-04,99.655,99.735,99.615,99.735,102.0
2025-08-05,99.88,99.88,99.735,99.735,6.0
2025-08-06,99.95,99.95,99.79,99.93,3329.0
2025-08-07,99.9,99.93,99.88,99.93,8.0
2025-08-08,99.83,99.88,99.83,99.88,1391.0
2025-08-11,99.735,99.735,99.555,99.555,670.0
2025-08-12,99.49,99.685,99.49,99.685,638.0
2025-08-13,99.655,99.675,99.48,99.675,992.0
2025-08-14,99.99,100.0,99.83,100.0,645.0
2025-08-15,99.745,100.0,99.745,100.0,11.0
2025-08-18,99.42,99.565,99.42,99.565,35.0
2025-08-19,99.48,99.51,99.32,99.49,3769.0
2025-08-20,99.44,99.605,99.44,99.595,36.0
2025-08-21,99.525,99.705,99.525,99.705,79.0
2025-08-22,99.535,99.535,99.52,99.52,14.0
2025-08-25,99.87,99.88,99.685,99.685,445.0
2025-08-26,99.745,99.745,99.5,99.5,1603.0
2025-08-27,99.9,99.9,99.8,99.9,131.0
2025-08-28,100.055,100.055,100.01,100.01,44.0
2025-08-29,100.125,100.125,99.95,99.95,180.0
2025-09-01,99.95,99.97,99.95,99.97,30.0
2025-09-02,99.97,99.97,99.92,99.95,567.0
2025-09-03,99.96,99.96,99.585,99.725,461.0
2025-09-04,100.135,100.135,100.0,100.055,104.0
2025-09-05,100.275,100.44,100.275,100.285,277.0
2025-09-08,100.675,100.81,100.675,100.81,51.0
2025-09-09,101.175,101.175,101.0,101.175,8.0
2025-09-10,100.94,100.99,100.81,100.99,1840.0
2025-09-11,101.07,101.07,100.93,100.94,300.0
2025-09-12,101.085,101.215,101.07,101.215,213.0
2025-09-15,100.99,101.0,100.84,100.98,595.0
2025-09-16,101.245,101.265,101.085,101.265,121.0
2025-09-17,101.185,101.315,101.185,101.315,23.0
2025-09-18,101.05,101.085,100.99,100.99,17.0
2025-09-19,100.745,100.805,100.745,100.795,703.0
2025-09-22,100.775,100.785,100.725,100.785,1783.0
2025-09-23,100.785,100.805,100.645,100.805,825.0
2025-09-24,100.95,100.95,100.95,100.95,5.0
2025-09-25,100.645,100.95,100.645,100.95,1.0
2025-09-26,100.655,100.655,100.46,100.46,120.0
2025-09-29,100.755,100.755,100.46,100.46,118.0
2025-09-30,100.745,100.9,100.745,100.9,434.0
2025-10-01,100.805,100.85,100.705,100.85,44.0
2025-10-02,101.1,101.1,100.91,100.91,79.0
2025-10-03,101.14,101.14,101.14,101.14,243.0
2025-10-06,100.87,100.89,100.75,100.89,2569.0
2025-10-07,100.85,100.92,100.75,100.92,1067.0
2025-10-08,101.04,101.05,100.92,100.92,483.0
2025-10-09,101.16,101.16,101.11,101.14,346.0
2025-10-10,100.9,100.9,100.9,100.9,50.0
2025-10-13,101.42,101.42,101.29,101.29,26.0
2025-10-14,101.45,101.6,101.38,101.6,697.0
2025-10-15,101.64,101.7,101.59,101.63,28.0
2025-10-16,101.7,101.71,101.61,101.61,412.0
2025-10-17,101.97,102.08,101.97,102.08,33.0
2025-10-20,101.86,101.86,101.69,101.69,378.0
2025-10-21,101.93,101.93,101.93,101.93,45.0
2025-10-22,102.05,102.08,102.05,102.08,132.0
2025-10-23,102.2,102.2,102.12,102.12,30.0
2025-10-24,101.9,101.9,101.82,101.85,99.0
2025-10-27,101.64,101.8,101.64,101.68,705.0
2025-10-28,102.06,102.08,101.99,102.08,32.0
2025-10-29,101.97,101.97,101.96,101.96,20.0
2025-10-30,101.54,101.54,101.46,101.46,63.0
2025-10-31,101.33,101.43,101.33,101.42,28.0
2025-11-03,101.52,101.52,101.31,101.31,23.0
2025-11-04,101.23,101.36,101.23,101.25,127.0
2025-11-05,101.42,101.66,101.42,101.49,103.0
2025-11-06,101.04,101.04,101.03,101.03,66.0
2025-11-07,101.51,101.51,101.41,101.48,82.0
2025-11-10,101.2,101.48,101.2,101.48,74.0
2025-11-11,101.25,101.35,101.24,101.35,105.0
2025-11-12,101.49,101.49,101.47,101.47,48.0
2025-11-13,101.5,101.63,101.5,101.5,5377.0
2025-11-14,101.39,101.39,101.39,101.39,58.0
2025-11-17,101.12,101.22,101.12,101.22,7.0
2025-11-18,101.19,101.22,101.19,101.19,94.0
2025-11-19,101.31,101.38,101.29,101.3,168.0
2025-11-20,101.19,101.19,101.16,101.16,534.0
2025-11-21,101.45,101.53,101.43,101.43,60.0
2025-11-24,101.6,101.63,101.6,101.62,1047.0
2025-11-25,101.88,101.89,101.77,101.77,1721.0
2025-11-26,102.09,102.09,102.07,102.07,331.0