Date,Open,High,Low,Close,Volume
2024-08-02,45.5105266825853,45.5105266825853,45.5105266825853,45.5105266825853,300.0
2024-08-05,45.37453777834573,45.41080197575695,45.37453777834573,45.41080197575695,751.0
2024-08-07,45.03909664961951,45.03909664961951,45.03909664961951,45.03909664961951,500.0
2024-08-13,45.0995536552017,45.0995536552017,45.0995536552017,45.0995536552017,11.0
2024-08-15,45.09045317411497,45.09045317411497,45.09045317411497,45.09045317411497,605.0
2024-08-19,44.872018733741214,44.872018733741214,44.872018733741214,44.872018733741214,2.0
2024-08-26,45.29069428374593,45.29069428374593,45.29069428374593,45.29069428374593,300.0
2024-08-30,45.91872127867485,45.92782157863114,45.87321283474999,45.87321283474999,45.0
2024-09-02,46.23728549823427,46.23728549823427,46.23728549823427,46.23728549823427,21.0
2024-09-03,46.209976423543374,46.209976423543374,46.209976423543374,46.209976423543374,10.0
2024-09-06,46.19177927708524,46.19177927708524,46.19177927708524,46.19177927708524,19.0
2024-09-09,46.20998083664326,46.32830557196301,46.20998083664326,46.32830557196301,6.0
2024-09-10,46.14626397948483,46.65596407372277,46.14626397948483,46.52853905016329,517.0
2024-09-11,46.901718234557926,47.32040495831185,46.85620978930062,46.85620978930062,1499.0
2024-09-12,46.5649477174445,46.5649477174445,46.53764334696537,46.53764334696537,201.0
2024-09-13,47.18387671272261,47.20208078545682,47.18387671272261,47.18387671272261,34.0
2024-09-16,47.31309784912112,47.31309784912112,46.96520644795358,46.97436341481461,1368.0
2024-09-17,46.919440008205584,46.919440008205584,46.88281911930103,46.919440008205584,2425.0
2024-09-18,46.12294801447912,46.13210148916215,46.09548060571071,46.13210148916215,2098.0
2024-09-19,45.90323237173902,46.22365990643873,45.90323237173902,45.98562762439208,1685.0
2024-09-20,45.98562367249615,45.98562367249615,45.90322842692395,45.92153886953554,2215.0
2024-09-23,45.93985182187675,45.97647270910054,45.72012999089402,45.83914612819133,36.0
2024-09-24,45.92154760104456,45.92154760104456,45.56450263312989,45.69267226342126,569.0
2024-09-25,45.61942579174787,45.646889709782975,45.61026882416294,45.61942579174787,1311.0
2024-09-26,45.99478459266471,45.99478459266471,45.98562762439208,45.98562762439208,48.0
2024-09-27,45.78421509015163,45.78421509015163,45.78421509015163,45.78421509015163,19.0
2024-09-30,46.01308536412477,46.13210148916215,45.81167748986115,46.13210148916215,41.0
2024-10-01,46.1046334695134,46.1046334695134,46.0039277951644,46.0039277951644,19.0
2024-10-02,45.69266160413928,45.69266160413928,44.96026139307271,44.96941486780368,2611.0
2024-10-04,44.96941194314949,44.96941194314949,44.85955279172428,44.85955279172428,11.0
2024-10-08,45.381394586404326,45.39055155420293,45.372241110965696,45.39055155420293,245.0
2024-10-09,45.87576805891617,45.87576805891617,45.79337280696847,45.79337280696847,275.0
2024-10-10,46.022243504093545,46.150413107080496,46.022243504093545,46.150413107080496,10.0
2024-10-11,46.33351284720658,46.34266632188791,46.31520240548424,46.31520240548424,57.0
2024-10-14,46.57012931543269,46.616150039874384,46.25720734802624,46.25720734802624,383.0
2024-10-15,46.3584488802288,46.44128127176014,46.3584488802288,46.44128127176014,11.0
2024-10-16,46.32163382032624,46.349243445184015,46.09154425080955,46.09154425080955,233.0
2024-10-17,47.03950901261141,47.03950901261141,46.8462346297367,46.864638704487454,132.0
2024-10-18,46.89,46.89,46.8,46.865,112.0
2024-10-21,46.605,46.605,46.58,46.58,617.0
2024-10-22,46.625,46.635,46.365,46.365,2925.0
2024-10-23,46.375,46.46,46.365,46.365,29.0
2024-10-24,46.45,46.45,46.365,46.365,199.0
2024-10-25,46.525,46.525,46.365,46.365,26.0
2024-10-28,46.625,46.625,46.365,46.365,10.0
2024-10-29,46.77,46.77,46.365,46.365,129.0
2024-10-30,47.0,47.0,46.745,46.745,34.0
2024-10-31,46.735,46.955,46.735,46.745,106.0
2024-11-01,47.0,47.0,46.635,46.635,204.0
2024-11-04,46.865,46.865,46.625,46.825,298.0
2024-11-05,46.825,46.825,46.825,46.825,0.0
2024-11-06,46.975,47.72,46.975,47.645,239.0
2024-11-07,47.065,47.645,47.065,47.645,329.0
2024-11-08,47.175,47.175,46.945,46.945,9.0
2024-11-11,47.775,47.775,47.685,47.69,268.0
2024-11-12,47.915,47.915,47.69,47.69,400.0
2024-11-13,47.6,47.6,47.305,47.555,68.0
2024-11-14,47.73,47.84,47.73,47.84,70.0
2024-11-15,47.985,47.985,47.85,47.875,120.0
2024-11-18,48.145,48.145,48.145,48.145,25.0
2024-11-19,48.145,48.145,48.145,48.145,0.0
2024-11-20,47.01,47.35,47.0,47.35,51.0
2024-11-21,47.395,47.395,47.35,47.35,11.0
2024-11-22,47.35,47.35,47.35,47.35,1.0
2024-11-25,47.35,47.35,47.35,47.35,0.0
2024-11-26,47.945,48.035,47.82,48.035,222.0
2024-11-27,48.87,48.87,48.035,48.035,1.0
2024-11-28,48.035,48.035,48.035,48.035,0.0
2024-11-29,48.38,48.38,48.38,48.38,560.0
2024-12-02,48.38,48.38,48.38,48.38,0.0
2024-12-03,48.72,48.84,48.72,48.755,1845.0
2024-12-04,48.13,48.57,48.13,48.13,19.0
2024-12-05,48.755,48.755,48.13,48.13,86.0
2024-12-06,48.13,48.13,48.13,48.13,0.0
2024-12-09,48.13,48.13,48.13,48.13,0.0
2024-12-10,48.69,48.71,48.69,48.71,14.0
2024-12-11,48.71,48.71,48.71,48.71,0.0
2024-12-12,48.75,48.75,48.285,48.285,1006.0
2024-12-13,48.705,48.965,48.44,48.44,2310.0
2024-12-16,48.74,48.74,48.36,48.36,23.0
2024-12-17,48.04,48.08,48.04,48.08,14.0
2024-12-18,48.08,48.08,48.08,48.08,0.0
2024-12-19,48.08,48.08,48.08,48.08,0.0
2024-12-20,48.31,48.425,47.66,48.425,7174.0
2024-12-23,47.855,47.93,47.855,47.865,3962.0
2024-12-24,48.025,48.035,47.995,48.035,221.0
2024-12-27,48.2,48.245,48.2,48.245,262.0
2024-12-30,48.275,48.49,48.265,48.32,5846.0
2024-12-31,48.32,48.32,47.96,48.32,151.0
2025-01-02,48.375,48.375,48.115,48.155,1466.0
2025-01-03,48.035,48.035,48.025,48.035,850.0
2025-01-06,48.165,48.2,48.005,48.145,1200.0
2025-01-07,48.07,48.07,47.66,47.66,916.0
2025-01-08,48.295,48.305,48.19,48.305,1000.0
2025-01-09,48.525,48.535,48.525,48.525,300.0
2025-01-10,48.535,48.535,48.535,48.535,600.0
2025-01-13,48.35,48.35,48.1,48.1,310.0
2025-01-14,48.37,48.37,48.31,48.31,209.0
2025-01-15,48.805,48.825,48.31,48.31,13.0
2025-01-16,49.01,49.02,49.01,49.02,493.0
2025-01-17,49.145,49.25,49.005,49.005,855.0
2025-01-20,48.745,49.165,48.64,48.92,1144.0
2025-01-21,48.61,48.825,48.61,48.75,3612.0
2025-01-22,48.76,48.81,48.6,48.745,9.0
2025-01-23,48.96,48.96,48.96,48.96,20.0
2025-01-24,49.305,49.305,49.09,49.305,16.0
2025-01-28,50.055,50.055,50.035,50.035,560.0
2025-01-29,50.09,50.26,50.09,50.26,343.0
2025-01-30,49.79,49.895,49.79,49.85,532.0
2025-01-31,50.24,50.24,50.11,50.12,507.0
2025-02-03,50.185,50.37,50.185,50.37,1752.0
2025-02-04,50.82,50.87,50.805,50.85,3253.0
2025-02-05,50.325,50.325,50.27,50.27,973.0
2025-02-06,50.345,50.43,50.13,50.38,310.0
2025-02-07,50.38,50.38,50.38,50.38,0.0
2025-02-10,50.765,50.945,50.7,50.935,1518.0
2025-02-11,51.035,51.055,50.755,51.0,1110.0
2025-02-12,49.925,49.97,49.925,49.96,1366.0
2025-02-13,51.105,51.11,51.045,51.11,1875.0
2025-02-14,51.3,51.325,51.005,51.325,118.0
2025-02-17,50.685,50.685,50.385,50.64,656.0
2025-02-18,50.13,50.14,50.115,50.13,787.0
2025-02-19,50.375,50.375,49.97,50.0,177.0
2025-02-20,50.98,50.98,50.84,50.93,106.0
2025-02-21,50.03,50.03,49.7,50.01,1049.0
2025-02-24,49.715,50.01,49.715,50.01,200.0
2025-02-25,50.055,50.105,50.055,50.105,205.0
2025-02-26,50.105,50.105,50.105,50.105,0.0
2025-02-27,50.435,50.62,50.435,50.62,3.0
2025-02-28,51.815,52.195,51.815,52.195,697.0
2025-03-03,52.965,52.965,52.87,52.87,466.0
2025-03-04,53.25,53.285,53.06,53.08,531.0
2025-03-05,53.34,53.34,51.815,51.815,223.0
2025-03-06,52.22,52.22,52.145,52.195,211.0
2025-03-07,51.44,51.525,51.405,51.525,202.0
2025-03-10,51.75,51.79,51.495,51.74,1024.0
2025-03-11,51.74,51.74,51.74,51.74,0.0
2025-03-12,51.74,51.825,51.46,51.815,126.0
2025-03-13,51.14,51.175,50.905,50.905,650.0
2025-03-14,51.835,51.835,51.525,51.525,162.0
2025-03-17,51.49,51.775,51.47,51.775,565.0
2025-03-18,51.275,51.285,51.275,51.275,303.0
2025-03-19,51.415,51.455,51.385,51.435,1116.0
2025-03-20,51.755,51.755,51.445,51.445,3.0
2025-03-21,51.82,51.89,51.82,51.89,22.0
2025-03-24,51.945,51.945,51.795,51.945,30.0
2025-03-25,52.42,52.42,51.745,51.82,207.0
2025-03-26,51.375,51.53,51.19,51.19,13.0
2025-03-27,51.37,51.67,51.19,51.19,765.0
2025-03-28,51.48,51.955,51.48,51.48,278.0
2025-03-31,52.05,52.07,51.915,51.915,517.0
2025-04-01,52.53,52.6,51.915,51.915,48.0
2025-04-02,52.17,52.17,52.145,52.17,202.0
2025-04-03,53.93,53.93,52.2,52.2,911.0
2025-04-04,51.82,51.9,51.635,51.9,1029.0
2025-04-07,51.48,51.48,50.8,50.95,9088.0
2025-04-08,51.19,51.625,51.19,51.395,4568.0
2025-04-09,50.76,50.76,50.225,50.225,1892.0
2025-04-10,52.56,52.855,52.095,52.16,6777.0
2025-04-11,51.825,52.7,51.72,52.7,4464.0
2025-04-14,51.385,51.465,51.33,51.435,12128.0
2025-04-15,51.69,51.69,51.285,51.605,4395.0
2025-04-16,51.34,51.395,50.99,50.99,5493.0
2025-04-17,50.99,50.99,50.31,50.72,1241.0
2025-04-22,50.475,50.475,49.285,49.495,239.0
2025-04-23,50.94,50.94,50.445,50.445,5209.0
2025-04-24,50.98,51.035,50.475,50.75,3752.0
2025-04-28,50.94,50.94,50.51,50.54,1094.0
2025-04-29,50.435,50.49,50.405,50.49,4900.0
2025-04-30,51.72,51.72,51.395,51.51,497.0
2025-05-01,50.91,50.995,50.885,50.885,136.0
2025-05-02,50.94,50.94,50.675,50.9,536.0
2025-05-05,50.995,51.065,50.875,50.96,2788.0
2025-05-06,50.98,51.34,50.98,51.255,2326.0
2025-05-07,51.13,51.13,50.865,50.865,1536.0
2025-05-08,51.685,51.795,51.415,51.795,2312.0
2025-05-09,51.33,51.415,51.08,51.31,1109.0
2025-05-12,51.29,51.29,50.96,51.01,2141.0
2025-05-13,51.895,51.895,51.875,51.875,44.0
2025-05-14,49.475,51.01,49.13,49.425,2812.0
2025-05-15,49.915,52.21,49.02,49.165,7161.0
2025-05-16,50.23,50.23,49.945,49.945,366.0
2025-05-19,50.47,50.855,50.47,50.78,8357.0
2025-05-20,51.02,51.02,50.74,50.74,4.0
2025-05-21,50.615,50.625,50.385,50.49,2259.0
2025-05-22,50.405,50.685,50.405,50.495,1242.0
2025-05-23,50.76,50.76,50.49,50.72,1476.0
2025-05-26,51.28,51.29,50.845,50.97,116.0
2025-05-27,50.445,50.82,50.445,50.82,2529.0
2025-05-28,50.76,50.865,50.48,50.54,4204.0
2025-05-29,50.595,50.665,50.53,50.54,360.0
2025-05-30,50.57,50.79,50.53,50.54,612.0
2025-06-02,50.675,50.675,50.54,50.57,1218.0
2025-06-03,50.57,50.625,50.56,50.59,727.0
2025-06-04,50.56,50.56,50.215,50.215,10405.0
2025-06-05,50.855,50.855,49.985,49.99,2174.0
2025-06-06,49.905,49.985,49.635,49.885,514.0
2025-06-10,49.735,49.8,49.445,49.79,3074.0
2025-06-11,49.78,49.86,49.53,49.63,1087.0
2025-06-12,49.86,49.905,49.715,49.715,5108.0
2025-06-13,50.05,50.05,49.955,50.03,118.0
2025-06-16,49.555,49.935,49.555,49.84,4784.0
2025-06-17,49.595,49.595,49.4,49.4,709.0
2025-06-18,49.52,49.52,49.355,49.365,5.0
2025-06-19,49.575,49.695,49.52,49.665,4248.0
2025-06-20,49.49,49.5,49.39,49.39,2375.0
2025-06-23,50.14,50.44,49.39,49.39,60.0
2025-06-24,50.315,50.41,50.315,50.315,387.0
2025-06-25,50.53,50.53,50.23,50.265,2572.0
2025-06-26,49.605,50.255,49.52,49.605,2512.0
2025-06-27,49.49,49.49,49.49,49.49,2000.0
2025-06-30,49.43,50.07,49.43,50.07,1372.0
2025-07-01,50.705,50.86,50.385,50.405,2550.0
2025-07-02,50.405,50.715,50.405,50.715,1645.0
2025-07-03,50.47,50.56,50.24,50.56,686.0
2025-07-04,50.56,50.56,50.24,50.365,65.0
2025-07-07,50.24,50.58,50.24,50.58,821.0
2025-07-08,50.54,50.54,50.22,50.245,1844.0
2025-07-09,50.42,50.42,50.055,50.19,2429.0
2025-07-10,50.035,50.035,49.595,49.655,1024.0
2025-07-11,49.655,49.655,49.2,49.2,846.0
2025-07-14,49.35,49.35,48.97,49.0,1039.0
2025-07-15,49.215,49.27,49.0,49.245,4209.0
2025-07-16,49.225,49.225,48.97,49.0,524.0
2025-07-17,49.555,49.77,49.3,49.74,779.0
2025-07-18,49.675,49.73,49.665,49.665,3020.0
2025-07-21,49.42,49.42,49.095,49.36,3133.0
2025-07-22,49.72,49.72,49.39,49.41,2761.0
2025-07-23,49.7,49.75,49.44,49.72,3471.0
2025-07-24,49.595,49.595,49.195,49.195,5609.0
2025-07-25,49.35,49.35,49.02,49.035,4589.0
2025-07-28,49.03,49.4,49.01,49.4,2327.0
2025-07-29,49.39,49.41,49.34,49.36,1902.0
2025-07-30,49.525,49.595,49.235,49.565,10629.0
2025-07-31,49.89,49.945,49.76,49.79,1552.0
2025-08-01,49.615,49.985,49.35,49.535,3225.0
2025-08-04,49.78,49.78,49.085,49.4,6911.0
2025-08-05,50.075,50.19,50.075,50.14,2738.0
2025-08-06,50.385,51.06,49.25,49.45,3587.0
2025-08-07,49.925,49.935,49.69,49.83,2038.0
2025-08-08,49.74,49.74,49.33,49.515,6246.0
2025-08-11,50.065,50.27,50.005,50.025,2861.0
2025-08-12,49.965,49.965,49.895,49.895,354.0
2025-08-13,49.84,49.84,49.605,49.69,4304.0
2025-08-14,50.355,50.375,50.14,50.14,693.0
2025-08-15,50.515,50.635,50.24,50.24,2756.0
2025-08-18,50.815,50.815,50.57,50.725,504.0
2025-08-19,50.655,50.655,50.185,50.45,3308.0
2025-08-20,50.97,50.98,50.97,50.97,430.0
2025-08-21,51.22,51.335,51.12,51.335,34.0
2025-08-22,51.265,51.265,51.15,51.15,84.0
2025-08-25,51.15,51.15,50.865,50.875,3649.0
2025-08-26,50.675,50.695,50.52,50.655,6243.0
2025-08-27,50.905,50.905,50.52,50.54,2508.0
2025-08-28,50.53,50.53,50.155,50.37,1297.0
2025-08-29,50.36,50.36,49.77,49.77,3361.0
2025-09-01,50.36,50.37,50.135,50.245,403.0
2025-09-02,50.245,50.255,50.04,50.04,1101.0
2025-09-03,50.02,50.285,49.78,49.85,2686.0
2025-09-04,50.245,50.295,50.055,50.275,1327.0
2025-09-05,50.53,50.53,50.235,50.48,994.0
2025-09-08,50.145,50.4,50.145,50.265,1596.0
2025-09-09,49.97,49.97,49.77,49.77,3166.0
2025-09-10,49.98,49.98,49.77,49.77,1409.0
2025-09-11,50.01,50.01,49.78,49.78,28.0
2025-09-12,49.775,49.82,49.625,49.625,10695.0
2025-09-15,49.89,49.89,49.32,49.385,3162.0
2025-09-16,49.25,49.33,49.21,49.29,3837.0
2025-09-17,49.29,49.29,48.835,48.97,3504.0
2025-09-18,49.05,49.11,49.01,49.05,1188.0
2025-09-19,49.725,49.735,49.455,49.715,1497.0
2025-09-22,49.585,49.625,49.555,49.565,1270.0
2025-09-23,49.495,49.555,49.34,49.535,1015.0
2025-09-24,49.445,49.445,49.365,49.365,612.0
2025-09-25,49.645,49.655,49.415,49.645,1866.0
2025-09-26,49.89,50.03,49.79,49.98,499.0
2025-09-29,50.655,50.655,50.465,50.465,391.0
2025-09-30,50.475,50.475,50.16,50.245,16575.0
2025-10-01,50.495,50.495,50.05,50.05,1395.0
2025-10-02,49.96,49.99,49.81,49.98,3084.0
2025-10-03,50.14,50.14,49.85,49.88,1204.0
2025-10-06,49.95,49.99,49.81,49.91,163.0
2025-10-07,49.9,49.9,49.785,49.785,4082.0
2025-10-08,50.065,50.1,49.93,49.93,399.0
2025-10-09,50.255,50.275,50.13,50.13,6492.0
2025-10-10,50.235,50.405,50.235,50.365,3854.0
2025-10-13,50.63,50.63,50.185,50.275,4268.0
2025-10-14,50.255,50.285,50.035,50.285,337.0
2025-10-15,50.71,50.71,50.335,50.365,3784.0
2025-10-16,50.345,50.7,50.335,50.68,2283.0
2025-10-17,50.005,50.68,50.005,50.68,139.0
2025-10-20,49.705,50.395,49.705,50.375,1943.0
2025-10-21,51.325,51.335,51.15,51.15,1126.0
2025-10-22,51.15,51.15,50.59,50.59,1177.0
2025-10-23,51.03,51.16,51.02,51.11,4382.0
2025-10-24,51.11,51.11,50.5,50.58,371.0
2025-10-27,50.83,50.83,50.5,50.51,932.0
2025-10-28,50.5,50.52,50.225,50.435,2006.0
2025-10-29,50.435,50.435,49.705,49.705,15102.0
2025-10-30,49.705,49.705,49.01,49.06,2579.0
2025-10-31,49.23,49.27,49.06,49.16,154.0
2025-11-03,49.22,49.23,49.06,49.06,3585.0
2025-11-04,49.2,49.2,49.2,49.2,24.0
2025-11-05,49.35,49.46,49.13,49.13,1256.0
2025-11-06,49.52,49.785,49.52,49.57,788.0
2025-11-07,49.845,49.955,49.805,49.805,951.0
2025-11-10,50.105,50.345,49.805,49.815,5265.0
2025-11-11,50.085,50.385,50.055,50.175,3583.0
2025-11-12,50.5,50.74,50.475,50.51,805.0
2025-11-13,51.0,51.16,51.0,51.09,1186.0
2025-11-14,51.16,51.16,50.46,50.49,2388.0
2025-11-17,51.04,51.04,50.45,50.7,322.0
2025-11-18,50.53,50.55,50.36,50.4,110.0
2025-11-19,50.4,50.4,49.91,50.16,539.0
2025-11-20,50.33,50.43,50.1,50.16,3484.0
2025-11-21,50.16,50.35,50.16,50.27,54.0
2025-11-24,51.04,51.04,50.75,50.75,1853.0
2025-11-25,50.89,50.89,50.66,50.66,2564.0
2025-11-26,50.6,51.25,50.59,51.18,2221.0