Date,Open,High,Low,Close,Volume
2024-07-24,24.78,24.81,24.78,24.81,21.0
2024-07-25,24.495,24.515,24.365,24.365,4440.0
2024-07-26,24.65,24.65,24.465,24.515,8787.0
2024-07-29,24.86,24.86,24.66,24.72,2919.0
2024-07-30,24.515,24.575,24.385,24.575,3800.0
2024-07-31,24.83,25.025,24.75,24.92,1520.0
2024-08-01,25.42,25.42,25.115,25.155,8038.0
2024-08-02,24.635,24.635,24.385,24.385,12420.0
2024-08-05,24.05,24.05,23.29,23.35,78555.0
2024-08-06,23.24,23.55,23.24,23.43,1719.0
2024-08-07,23.3,23.49,23.28,23.44,1762.0
2024-08-08,23.4,23.41,23.3,23.41,571.0
2024-08-09,23.645,23.705,23.645,23.705,2.0
2024-08-12,23.99,24.0,23.97,23.97,153.0
2024-08-13,24.04,24.13,24.03,24.05,286.0
2024-08-14,24.385,24.395,24.385,24.395,82.0
2024-08-15,24.75,24.75,24.395,24.435,544.0
2024-08-16,24.78,24.78,24.76,24.76,4.0
2024-08-19,24.73,24.74,24.65,24.73,139.0
2024-08-20,24.77,24.8,24.77,24.78,197.0
2024-08-21,24.83,24.83,24.7,24.72,54.0
2024-08-22,24.81,24.86,24.81,24.83,1692.0
2024-08-23,24.75,24.84,24.74,24.84,63.0
2024-08-26,25.145,25.165,25.045,25.165,236.0
2024-08-27,25.095,25.095,25.045,25.045,785.0
2024-08-28,24.98,25.055,24.98,25.055,3674.0
2024-08-29,25.075,25.085,24.96,25.075,1039.0
2024-08-30,25.085,25.085,25.085,25.085,50.0
2024-09-02,25.035,25.275,24.96,25.275,475.0
2024-09-03,25.265,25.4,25.255,25.4,830.0
2024-09-04,25.135,25.135,24.88,24.93,1688.0
2024-09-05,25.135,25.135,25.075,25.105,79.0
2024-09-06,25.215,25.355,25.215,25.355,326.0
2024-09-09,25.015,25.275,24.93,25.275,1442.0
2024-09-10,25.52,25.52,25.4,25.43,2511.0
2024-09-11,25.41,25.41,25.125,25.135,10.0
2024-09-12,25.41,25.42,25.38,25.42,3055.0
2024-09-13,25.63,25.72,25.48,25.49,10099.0
2024-09-16,25.63,25.73,25.61,25.7,10654.0
2024-09-17,25.73,25.755,25.7,25.72,1214.0
2024-09-18,25.67,25.785,25.65,25.785,46673.0
2024-09-19,25.945,25.955,25.825,25.955,1893.0
2024-09-20,26.065,26.21,26.035,26.035,1336.0
2024-09-23,25.995,26.4,25.945,26.005,1979.0
2024-09-24,26.025,26.025,25.65,25.65,137.0
2024-09-25,25.59,25.59,25.55,25.55,381.0
2024-09-26,25.65,25.71,25.65,25.71,267.0
2024-09-27,25.65,25.65,25.52,25.54,889.0
2024-09-30,25.67,25.775,25.66,25.7,774.0
2024-10-01,25.825,25.825,25.53,25.53,290.0
2024-10-02,25.48,25.53,25.44,25.53,3255.0
2024-10-03,25.56,25.56,25.44,25.46,15135.0
2024-10-04,25.45,25.45,25.245,25.245,2193.0
2024-10-07,25.295,25.45,25.235,25.245,365.0
2024-10-08,25.295,25.41,25.295,25.295,240.0
2024-10-09,25.66,25.775,25.66,25.66,114.0
2024-10-10,25.825,25.825,25.64,25.65,1937.0
2024-10-11,25.63,25.67,25.6,25.63,527.0
2024-10-14,25.785,25.785,25.68,25.73,1209.0
2024-10-15,25.965,26.015,25.935,26.015,10060.0
2024-10-16,26.005,26.005,25.995,25.995,1053.0
2024-10-17,26.3,26.3,26.24,26.24,1085.0
2024-10-18,26.26,26.3,26.085,26.12,2369.0
2024-10-21,26.27,26.27,26.22,26.23,812.0
2024-10-22,26.2,26.2,25.825,25.825,505.0
2024-10-23,25.865,25.885,25.785,25.835,33.0
2024-10-24,25.945,25.945,25.855,25.855,61.0
2024-10-25,25.855,25.975,25.835,25.835,78.0
2024-10-28,25.73,25.865,25.73,25.815,2378.0
2024-10-29,26.005,26.005,25.965,25.985,113.0
2024-10-30,26.005,26.005,25.745,25.745,2979.0
2024-10-31,25.825,25.825,25.765,25.775,247.0
2024-11-01,25.65,25.65,25.47,25.56,479.0
2024-11-04,25.68,25.815,25.68,25.71,654.0
2024-11-05,25.61,25.66,25.61,25.61,242.0
2024-11-06,25.855,26.045,25.855,25.875,162.0
2024-11-07,26.14,26.16,25.865,26.035,152.0
2024-11-08,26.26,26.35,26.26,26.35,4246.0
2024-11-11,26.505,26.505,26.43,26.47,160.0
2024-11-12,26.535,26.655,26.535,26.645,559.0
2024-11-13,26.535,26.535,26.32,26.475,785.0
2024-11-14,26.715,26.775,26.695,26.775,96.0
2024-11-15,26.93,26.98,26.93,26.96,87.0
2024-11-18,26.96,27.06,26.945,27.06,9538.0
2024-11-19,27.14,27.565,27.14,27.565,183.0
2024-11-20,27.295,27.315,27.285,27.295,8698.0
2024-11-21,27.345,27.345,27.16,27.16,6090.0
2024-11-22,27.335,27.385,27.335,27.335,91.0
2024-11-25,27.61,27.61,27.495,27.59,276.0
2024-11-26,27.58,27.58,27.315,27.335,1975.0
2024-11-27,27.465,27.495,27.445,27.475,80.0
2024-11-28,27.62,27.7,27.58,27.65,1070.0
2024-11-29,27.545,27.57,27.455,27.525,502.0
2024-12-02,27.455,27.58,27.395,27.525,6054.0
2024-12-03,27.76,27.8,27.75,27.75,330.0
2024-12-04,27.525,27.59,27.525,27.59,6304.0
2024-12-05,27.83,27.83,27.6,27.62,3258.0
2024-12-06,27.525,27.6,27.445,27.58,3286.0
2024-12-09,27.385,27.425,27.345,27.355,7166.0
2024-12-10,27.275,27.275,26.88,26.99,5567.0
2024-12-11,26.96,26.97,26.84,26.89,4671.0
2024-12-12,27.0,27.03,26.765,26.765,4578.0
2024-12-13,26.635,26.765,26.635,26.765,4043.0
2024-12-16,26.765,26.805,26.745,26.745,803.0
2024-12-17,26.675,27.04,26.675,26.89,4100.0
2024-12-18,26.96,27.1,26.96,26.96,886.0
2024-12-19,26.96,26.96,26.35,26.44,2458.0
2024-12-20,26.44,26.44,25.975,25.975,3242.0
2024-12-23,26.3,26.495,26.22,26.24,2686.0
2024-12-24,26.545,26.575,26.485,26.575,5007.0
2024-12-27,26.635,26.805,26.635,26.745,2825.0
2024-12-30,26.765,26.765,26.615,26.615,530.0
2024-12-31,26.555,26.555,26.495,26.515,1054.0
2025-01-02,26.225,26.435,26.145,26.435,750.0
2025-01-03,26.475,26.685,26.415,26.675,3321.0
2025-01-06,26.77,26.94,26.76,26.79,2219.0
2025-01-07,26.81,26.96,26.81,26.88,4591.0
2025-01-08,26.87,27.28,26.81,27.22,4995.0
2025-01-09,27.09,27.17,27.08,27.14,81.0
2025-01-10,27.14,27.22,26.93,26.97,1434.0
2025-01-13,26.665,26.665,26.405,26.485,1287.0
2025-01-14,26.595,26.595,26.405,26.415,15.0
2025-01-15,26.575,26.575,26.475,26.545,592.0
2025-01-16,27.04,27.04,26.9,26.94,2824.0
2025-01-17,26.96,26.96,26.8,26.84,10138.0
2025-01-20,26.81,27.04,26.81,26.98,13052.0
2025-01-21,27.43,27.43,27.31,27.31,960.0
2025-01-22,27.505,27.685,27.505,27.595,10157.0
2025-01-23,27.505,27.595,27.475,27.595,602.0
2025-01-24,27.695,27.725,27.615,27.615,1020.0
2025-01-28,27.455,27.605,27.455,27.605,1729.0
2025-01-29,27.705,28.25,27.705,28.25,2074.0
2025-01-30,27.905,27.905,27.725,27.805,83.0
2025-01-31,28.105,28.125,27.965,27.985,1649.0
2025-02-03,27.585,27.585,27.445,27.455,1243.0
2025-02-04,27.715,27.715,27.645,27.645,1345.0
2025-02-05,27.755,27.755,27.545,27.565,1142.0
2025-02-06,27.855,27.955,27.815,27.895,161.0
2025-02-07,27.775,27.945,27.775,27.935,650.0
2025-02-10,27.745,27.805,27.695,27.695,274.0
2025-02-11,27.835,27.995,27.835,27.865,49.0
2025-02-12,28.005,28.135,28.005,28.135,97.0
2025-02-13,28.145,28.3,28.095,28.16,6295.0
2025-02-14,28.44,28.44,28.125,28.2,9596.0
2025-02-17,28.2,28.53,27.735,27.915,12822.0
2025-02-18,27.945,27.945,27.725,27.725,919.0
2025-02-19,27.445,27.445,27.31,27.38,20348.0
2025-02-20,27.605,27.605,26.96,27.01,1041.0
2025-02-21,27.11,27.11,26.81,26.81,2313.0
2025-02-24,26.91,26.94,26.585,26.91,1096.0
2025-02-25,26.91,26.91,26.695,26.77,848.0
2025-02-26,26.8,26.8,26.625,26.75,3289.0
2025-02-27,26.725,26.89,26.725,26.77,11511.0
2025-02-28,26.595,26.675,26.515,26.535,2739.0
2025-03-03,26.545,26.75,26.545,26.705,6274.0
2025-03-04,26.535,26.565,26.425,26.485,1150729.0
2025-03-05,26.375,26.395,26.195,26.325,92517.0
2025-03-06,26.335,26.355,26.22,26.325,12602.0
2025-03-07,25.89,25.91,25.6,25.63,18502.0
2025-03-10,25.65,25.75,25.65,25.73,9477.0
2025-03-11,25.44,25.44,25.065,25.36,14498.0
2025-03-12,24.985,25.195,24.775,24.935,12382.0
2025-03-13,25.195,25.195,24.795,24.855,54413.0
2025-03-14,24.755,24.935,24.755,24.905,6212.0
2025-03-17,25.185,25.185,24.995,25.015,9365.0
2025-03-18,25.195,25.275,24.985,24.995,9379.0
2025-03-19,25.005,25.025,24.825,24.875,7481.0
2025-03-20,25.225,25.37,25.205,25.36,5474.0
2025-03-21,25.32,25.44,25.31,25.32,6366.0
2025-03-24,25.65,25.65,25.31,25.47,9136.0
2025-03-25,25.68,25.76,24.845,24.845,5523.0
2025-03-26,25.8,25.86,25.69,25.8,82328.0
2025-03-27,25.5,25.57,25.47,25.57,11620.0
2025-03-28,25.57,25.65,24.51,24.51,6676.0
2025-03-31,25.205,25.225,25.095,25.195,6742.0
2025-04-01,25.41,25.41,25.215,25.35,4935.0
2025-04-02,25.59,25.59,25.51,25.54,5522.0
2025-04-03,25.32,25.32,24.865,25.295,12680.0
2025-04-04,25.32,25.32,24.46,24.46,12494.0
2025-04-07,23.835,23.835,22.73,23.415,11301.0
2025-04-08,23.715,23.94,23.535,23.93,8701.0
2025-04-09,23.95,23.95,23.625,23.695,10665.0
2025-04-10,25.32,25.42,24.855,24.905,10938.0
2025-04-11,24.26,24.595,24.25,24.595,9224.0
2025-04-14,24.755,25.055,24.745,25.015,9627.0
2025-04-15,25.055,25.165,24.965,25.045,6269.0
2025-04-16,25.145,25.255,25.145,25.205,8965.0
2025-04-17,25.125,25.225,25.125,25.225,6071.0
2025-04-22,25.225,25.35,25.075,25.285,10243.0
2025-04-23,25.72,25.79,25.64,25.75,11259.0
2025-04-24,25.92,25.92,25.77,25.91,6877.0
2025-04-28,25.99,26.135,25.98,25.99,8171.0
2025-04-29,26.305,26.305,26.055,26.175,19018.0
2025-04-30,26.315,26.355,26.245,26.355,13248.0
2025-05-01,26.475,26.575,26.425,26.555,8683.0
2025-05-02,26.515,26.9,26.515,26.89,17691.0
2025-05-05,27.04,27.04,26.605,26.635,4916.0
2025-05-06,26.645,26.695,26.555,26.645,15787.0
2025-05-07,26.555,26.78,26.555,26.77,8023.0
2025-05-08,26.705,26.89,26.705,26.81,8404.0
2025-05-09,26.77,27.11,26.77,27.11,9838.0
2025-05-12,27.16,27.23,27.02,27.02,10967.0
2025-05-13,27.3,27.33,27.16,27.19,6653.0
2025-05-14,27.06,27.16,27.03,27.14,10327.0
2025-05-15,27.09,27.33,27.09,27.31,9459.0
2025-05-16,27.505,27.615,27.37,27.42,13767.0
2025-05-19,27.515,27.515,27.33,27.33,4546.0
2025-05-20,27.515,27.655,27.515,27.615,3255.0
2025-05-21,27.565,27.895,27.565,27.785,9002.0
2025-05-22,27.785,27.785,27.515,27.595,12873.0
2025-05-23,27.595,27.745,27.595,27.685,18618.0
2025-05-26,27.635,27.715,27.62,27.715,5486.0
2025-05-27,27.665,27.935,27.665,27.935,7944.0
2025-05-28,28.105,28.115,27.875,27.915,4952.0
2025-05-29,28.035,28.065,27.935,28.065,7625.0
2025-05-30,27.905,28.135,27.905,28.135,9882.0
2025-06-02,28.23,28.27,28.085,28.27,28400.0
2025-06-03,28.3,28.5,28.3,28.5,47947.0
2025-06-04,28.45,28.7,28.45,28.7,10972.0
2025-06-05,28.81,28.81,28.58,28.65,3614.0
2025-06-06,28.64,28.68,28.555,28.58,9218.0
2025-06-10,28.58,28.79,28.57,28.72,9671.0
2025-06-11,28.84,28.84,28.73,28.75,25347.0
2025-06-12,28.82,28.865,28.68,28.75,7979.0
2025-06-13,28.75,28.75,28.49,28.55,9606.0
2025-06-16,28.6,28.6,28.47,28.5,6650.0
2025-06-17,28.57,28.62,28.43,28.46,23521.0
2025-06-18,28.54,28.66,28.54,28.55,19330.0
2025-06-19,28.48,28.71,28.48,28.68,14787.0
2025-06-20,28.61,28.63,28.4,28.53,10493.0
2025-06-23,29.095,29.095,28.27,28.3,12650.0
2025-06-24,28.48,28.85,28.48,28.77,21124.0
2025-06-25,28.81,28.82,28.69,28.81,14467.0
2025-06-26,28.81,28.81,28.63,28.67,14260.0
2025-06-27,28.8,28.8,28.53,28.54,19800.0
2025-06-30,28.34,28.82,28.34,28.75,12361.0
2025-07-01,28.98,28.98,28.7,28.73,9915.0
2025-07-02,28.73,28.87,28.615,28.86,18211.0
2025-07-03,28.67,28.67,28.44,28.61,8904.0
2025-07-04,28.79,28.8,28.67,28.74,27205.0
2025-07-07,28.69,28.71,28.6,28.67,8948.0
2025-07-08,28.7,28.82,28.61,28.61,12103.0
2025-07-09,28.67,28.67,28.49,28.54,20724.0
2025-07-10,28.77,28.85,28.74,28.8,23610.0
2025-07-11,28.9,28.9,28.51,28.59,10500.0
2025-07-14,28.53,28.54,28.46,28.51,16102.0
2025-07-15,28.68,28.77,28.63,28.77,14347.0
2025-07-16,28.48,28.58,28.48,28.58,19019.0
2025-07-17,28.64,28.81,28.64,28.79,13081.0
2025-07-18,29.03,29.27,28.94,29.22,24101.0
2025-07-21,29.14,29.14,28.63,28.63,14692.0
2025-07-22,28.76,28.76,28.21,28.21,12429.0
2025-07-23,28.67,28.78,28.55,28.76,13400.0
2025-07-24,28.84,28.84,28.45,28.55,10922.0
2025-07-25,28.55,28.55,27.97,27.97,13140.0
2025-07-28,28.27,28.64,28.27,28.59,10612.0
2025-07-29,28.5,28.65,28.5,28.63,12695.0
2025-07-30,28.62,28.94,28.62,28.87,13322.0
2025-07-31,28.84,29.08,28.84,29.02,9719.0
2025-08-01,28.84,28.85,28.3,28.3,12592.0
2025-08-04,28.69,28.75,28.635,28.73,44778.0
2025-08-05,28.92,29.04,28.91,29.04,9037.0
2025-08-06,29.25,29.35,29.21,29.35,56626.0
2025-08-07,29.55,29.55,29.36,29.39,16293.0
2025-08-08,29.23,29.28,29.1,29.1,9430.0
2025-08-11,29.12,29.12,28.53,28.53,12675.0
2025-08-12,28.97,29.07,28.97,29.07,34710.0
2025-08-13,29.05,29.1,28.83,28.93,14041.0
2025-08-14,29.15,29.17,28.97,29.12,18795.0
2025-08-15,29.24,29.33,29.08,29.32,10664.0
2025-08-18,29.33,29.43,29.21,29.21,11545.0
2025-08-19,29.41,29.48,29.36,29.46,25537.0
2025-08-20,29.75,29.84,29.67,29.79,11349.0
2025-08-21,30.07,30.21,29.92,30.2,15475.0
2025-08-22,30.23,30.28,30.17,30.24,14515.0
2025-08-25,30.42,30.42,30.02,30.07,44628.0
2025-08-26,30.09,30.13,29.94,30.02,29191.0
2025-08-27,30.25,30.29,30.19,30.21,10438.0
2025-08-28,30.29,30.39,30.26,30.38,8096.0
2025-08-29,30.28,30.4,30.24,30.32,9674.0
2025-09-01,30.32,30.4,30.18,30.26,6776.0
2025-09-02,30.26,30.28,30.12,30.14,15562.0
2025-09-03,30.07,30.1,29.48,29.48,11805.0
2025-09-04,30.01,30.01,29.85,29.98,13890.0
2025-09-05,30.18,30.28,30.17,30.24,10372.0
2025-09-08,30.24,30.24,30.06,30.1,5887.0
2025-09-09,29.91,30.09,29.91,29.99,10610.0
2025-09-10,29.99,30.26,29.99,30.26,12374.0
2025-09-11,30.175,30.25,30.12,30.19,14170.0
2025-09-12,30.38,30.45,30.31,30.35,8087.0
2025-09-15,30.1,30.19,30.04,30.18,7499.0
2025-09-16,30.31,30.35,30.29,30.31,12881.0
2025-09-17,30.26,30.27,30.01,30.08,14791.0
2025-09-18,29.97,30.03,29.89,29.93,7273.0
2025-09-19,30.13,30.21,30.04,30.13,9762.0
2025-09-22,30.4,30.4,30.27,30.31,128110.0
2025-09-23,30.35,30.51,30.22,30.45,13763.0
2025-09-24,30.13,30.2,29.71,29.71,16370.0
2025-09-25,32.0,32.0,29.885,29.98,16186.0
2025-09-26,29.75,29.985,29.75,29.97,13881.0
2025-09-29,30.23,30.39,30.23,30.39,28705.0
2025-09-30,30.41,30.42,30.27,30.33,31779.0
2025-10-01,30.34,30.4,30.17,30.26,8389.0
2025-10-02,30.5,30.62,30.38,30.62,21540.0
2025-10-03,30.59,30.69,30.53,30.63,10686.0
2025-10-06,30.79,30.8,30.64,30.68,7007.0
2025-10-07,30.69,30.69,30.54,30.59,9089.0
2025-10-08,30.54,30.54,30.37,30.48,16740.0
2025-10-09,30.77,30.77,30.5,30.52,12573.0
2025-10-10,30.53,30.65,30.46,30.6,8587.0
2025-10-13,30.61,30.62,30.42,30.46,13054.0
2025-10-14,30.34,30.36,30.02,30.02,14111.0
2025-10-15,30.52,30.55,30.41,30.41,12971.0
2025-10-16,30.75,30.9,30.49,30.7,18838.0
2025-10-17,30.64,30.64,30.35,30.36,12076.0
2025-10-20,30.36,30.57,30.28,30.56,8320.0
2025-10-21,30.6,30.79,30.6,30.75,9850.0
2025-10-22,30.62,30.62,30.26,30.35,12875.0
2025-10-23,30.41,30.54,30.27,30.27,31470.0
2025-10-24,30.27,30.66,30.27,30.4,18571.0
2025-10-27,30.42,30.59,30.42,30.48,11132.0
2025-10-28,30.51,30.7,30.51,30.65,21750.0
2025-10-29,30.65,30.65,30.21,30.21,21349.0
2025-10-30,30.2,30.2,29.81,29.84,27298.0
2025-10-31,29.84,30.11,29.84,29.87,30688.0
2025-11-03,29.86,29.93,29.6,29.93,22708.0
2025-11-04,30.07,30.07,29.55,29.64,15104.0
2025-11-05,29.73,29.73,29.46,29.64,29896.0
2025-11-06,29.82,29.92,29.785,29.81,29626.0
2025-11-07,29.81,29.87,29.6,29.6,19704.0
2025-11-10,29.72,29.89,29.61,29.61,15548.0
2025-11-11,29.9,30.05,29.89,29.89,17951.0
2025-11-12,30.13,30.13,29.77,29.81,31821.0
2025-11-13,30.01,30.02,29.455,29.49,32761.0
2025-11-14,29.33,29.33,29.14,29.19,16441.0
2025-11-17,29.16,29.27,29.1,29.27,19636.0
2025-11-18,29.1,29.1,28.62,28.69,23039.0
2025-11-19,28.68,28.73,28.59,28.61,20468.0
2025-11-20,28.65,29.0,28.55,28.55,19129.0
2025-11-21,28.44,28.61,28.39,28.51,22413.0
2025-11-24,28.6,28.97,28.6,28.61,51423.0
2025-11-25,28.97,29.0,28.82,28.91,26538.0
2025-11-26,29.25,29.26,29.06,29.1,32905.0