Date,Open,High,Low,Close,Volume
2025-02-20,30.02,30.13,29.9,30.02,21145.0
2025-02-21,30.27,30.29,30.1,30.21,16451.0
2025-02-24,30.51,30.51,29.37,29.39,12491.0
2025-02-25,28.62,28.72,28.19,28.49,5884.0
2025-02-26,28.45,28.45,27.24,27.54,6171.0
2025-02-27,27.0,27.0,26.07,26.54,16597.0
2025-02-28,26.7,26.77,25.3,25.47,25506.0
2025-03-03,29.85,29.91,29.23,29.44,11647.0
2025-03-04,28.5,28.5,26.22,26.51,12077.0
2025-03-05,27.46,27.63,27.14,27.31,5224.0
2025-03-06,28.06,28.63,27.98,28.63,1562.0
2025-03-07,28.15,28.15,26.4,27.36,11231.0
2025-03-10,26.0,26.0,24.99,25.59,14253.0
2025-03-11,25.5,25.5,24.05,25.1,14790.0
2025-03-12,25.84,26.05,25.5,25.53,3983.0
2025-03-13,25.81,26.17,25.81,25.94,1986.0
2025-03-14,25.93,25.93,25.28,25.6,3341.0
2025-03-17,25.6,26.01,25.53,25.95,3661.0
2025-03-18,25.92,25.92,25.58,25.59,3763.0
2025-03-19,25.51,25.69,25.5,25.63,2369.0
2025-03-20,26.72,26.99,26.51,26.53,1642.0
2025-03-21,26.27,26.49,26.09,26.46,6097.0
2025-03-24,26.99,27.21,26.72,26.89,1425.0
2025-03-25,27.31,27.43,27.02,27.06,3039.0
2025-03-26,27.22,27.44,27.12,27.14,1488.0
2025-03-27,27.22,27.33,27.05,27.26,13322.0
2025-03-28,27.12,27.25,27.0,27.0,1298.0
2025-03-31,26.05,26.05,25.44,25.59,5030.0
2025-04-01,25.97,26.08,25.92,26.0,10521.0
2025-04-02,26.66,26.75,26.3,26.3,8840.0
2025-04-03,26.03,26.24,25.73,26.12,2227.0
2025-04-04,25.78,26.08,25.64,25.91,1000.0
2025-04-07,25.95,25.95,24.98,24.98,8076.0
2025-04-08,26.06,26.37,25.8,26.03,5596.0
2025-04-09,26.0,26.0,24.6,25.34,5348.0
2025-04-10,27.0,27.0,25.9,26.05,3903.0
2025-04-11,27.0,27.0,25.0,25.51,5291.0
2025-04-14,26.2,26.66,26.2,26.47,5386.0
2025-04-15,26.47,26.47,26.2,26.39,3293.0
2025-04-16,26.4,26.4,25.72,25.73,1766.0
2025-04-17,25.94,26.18,25.81,26.06,6675.0
2025-04-22,27.0,27.18,26.68,26.99,5690.0
2025-04-23,28.11,28.88,28.11,28.71,14547.0
2025-04-24,29.05,29.05,28.56,28.68,6233.0
2025-04-28,28.97,28.97,28.55,28.89,9655.0
2025-04-29,28.98,29.16,28.85,28.85,10505.0
2025-04-30,29.0,29.19,28.98,29.1,6805.0
2025-05-01,29.1,29.25,28.93,29.07,6578.0
2025-05-02,29.77,29.81,29.57,29.67,16052.0
2025-05-05,29.2,29.2,28.41,28.59,8751.0
2025-05-06,28.9,28.9,28.61,28.74,3034.0
2025-05-07,29.83,29.83,29.12,29.15,4095.0
2025-05-08,29.52,30.24,29.52,30.1,3345.0
2025-05-09,30.5,31.72,30.5,31.46,8213.0
2025-05-12,31.59,32.09,31.59,31.72,11024.0
2025-05-13,31.79,31.79,31.28,31.28,12193.0
2025-05-14,31.6,31.6,31.29,31.51,5369.0
2025-05-15,31.67,31.73,31.25,31.32,7680.0
2025-05-16,31.86,31.95,31.7,31.74,6006.0
2025-05-19,32.03,32.76,31.48,31.48,27701.0
2025-05-20,32.34,32.54,32.1,32.38,9997.0
2025-05-21,32.76,32.8,32.38,32.7,8848.0
2025-05-22,33.56,34.1,33.31,33.96,13525.0
2025-05-23,34.13,34.24,33.7,33.84,16116.0
2025-05-26,33.61,33.61,32.81,33.03,13591.0
2025-05-27,33.5,33.5,32.75,33.05,8589.0
2025-05-28,33.5,33.5,33.05,33.22,6053.0
2025-05-29,33.22,33.22,32.75,32.99,8390.0
2025-05-30,32.28,32.48,31.99,32.44,15808.0
2025-06-02,32.3,32.32,31.84,31.88,5409.0
2025-06-03,31.84,32.31,31.84,32.25,5186.0
2025-06-04,32.61,32.61,31.97,32.08,6336.0
2025-06-05,31.76,31.86,31.58,31.6,2847.0
2025-06-06,32.02,32.02,30.4,31.15,8639.0
2025-06-10,33.09,33.29,32.84,33.04,14116.0
2025-06-11,33.26,33.26,32.92,33.0,14829.0
2025-06-12,32.94,32.95,32.4,32.56,4943.0
2025-06-13,32.0,32.0,31.2,31.55,17566.0
2025-06-16,35.0,35.0,31.77,32.16,6595.0
2025-06-17,32.26,32.4,32.08,32.2,5537.0
2025-06-18,32.11,32.12,31.6,31.76,9768.0
2025-06-19,31.76,31.87,31.59,31.67,7251.0
2025-06-20,31.69,31.8,31.51,31.61,1930.0
2025-06-23,31.35,31.35,30.62,31.2,7456.0
2025-06-24,32.12,32.14,31.61,31.97,11979.0
2025-06-25,32.33,32.33,32.0,32.1,4165.0
2025-06-26,32.32,32.51,32.24,32.31,14666.0
2025-06-27,33.0,33.0,31.96,32.22,9905.0
2025-06-30,32.23,32.73,32.23,32.5,5664.0
2025-07-01,32.2,32.2,31.81,32.07,6111.0
2025-07-02,31.99,31.99,31.36,31.73,6230.0
2025-07-03,32.31,32.64,32.31,32.64,11521.0
2025-07-04,32.76,32.78,32.51,32.53,6340.0
2025-07-07,32.6,33.0,32.59,32.9,6464.0
2025-07-08,32.71,32.71,32.35,32.52,6821.0
2025-07-09,32.85,32.85,32.58,32.73,3622.0
2025-07-10,33.0,33.44,32.9,33.22,6611.0
2025-07-11,33.56,35.29,33.56,35.21,15561.0
2025-07-14,35.65,36.67,35.5,36.6,38143.0
2025-07-15,36.6,36.6,34.91,35.02,22851.0
2025-07-16,35.1,35.52,35.1,35.45,15849.0
2025-07-17,35.79,35.96,35.61,35.88,18945.0
2025-07-18,36.08,36.46,36.01,36.46,19154.0
2025-07-21,35.43,35.76,35.1,35.67,30256.0
2025-07-22,35.55,35.55,34.93,35.34,13682.0
2025-07-23,35.79,35.94,35.41,35.44,19345.0
2025-07-24,35.5,35.5,34.84,34.9,7125.0
2025-07-25,35.07,35.19,34.23,34.46,9098.0
2025-07-28,35.25,35.77,35.25,35.76,16418.0
2025-07-29,35.55,35.75,35.37,35.73,17409.0
2025-07-30,35.9,35.9,35.27,35.52,21256.0
2025-07-31,35.96,36.08,35.73,35.9,8633.0
2025-08-01,35.4,35.4,34.87,35.13,26708.0
2025-08-04,34.69,34.84,34.5,34.6,17005.0
2025-08-05,35.0,35.0,34.63,34.69,8484.0
2025-08-06,34.7,34.73,34.18,34.53,4274.0
2025-08-07,34.95,34.95,34.33,34.46,4137.0
2025-08-08,35.3,35.4,35.04,35.05,6958.0
2025-08-11,36.0,36.76,35.8,36.65,21459.0
2025-08-12,35.8,35.94,35.65,35.79,9484.0
2025-08-13,36.13,36.13,35.675,35.72,19316.0
2025-08-14,37.0,37.21,36.54,36.6,20178.0
2025-08-15,35.89,36.0,35.6,35.89,14235.0
2025-08-18,35.65,35.65,34.6,34.69,16631.0
2025-08-19,34.85,35.29,34.65,34.8,16379.0
2025-08-20,34.5,34.65,34.3,34.58,4211.0
2025-08-21,34.82,34.93,34.7,34.7,4157.0
2025-08-22,34.45,34.66,34.29,34.54,6661.0
2025-08-25,34.41,34.41,33.89,33.9,24595.0
2025-08-26,33.5,33.5,32.85,33.37,32981.0
2025-08-27,33.57,33.84,33.49,33.65,5875.0
2025-08-28,34.0,34.05,33.36,33.89,8269.0
2025-08-29,33.95,33.95,33.3,33.4,9926.0
2025-09-01,34.0,34.0,32.07,32.3,20395.0
2025-09-02,32.5,33.12,32.5,33.05,7848.0
2025-09-03,33.7,33.79,33.24,33.34,22310.0
2025-09-04,33.7,33.71,33.21,33.23,4244.0
2025-09-05,33.6,33.6,33.16,33.48,9497.0
2025-09-08,33.29,33.3,33.01,33.11,9088.0
2025-09-09,33.35,33.35,32.98,33.25,10996.0
2025-09-10,33.25,33.25,33.0,33.11,20511.0
2025-09-11,33.61,33.94,33.61,33.92,13566.0
2025-09-12,33.92,34.23,33.79,33.98,23430.0
2025-09-15,35.29,35.29,33.76,34.28,7904.0
2025-09-16,34.29,34.31,33.74,34.08,9552.0
2025-09-17,34.26,34.38,34.03,34.36,15294.0
2025-09-18,34.36,34.76,34.17,34.65,14703.0
2025-09-19,34.85,34.85,34.54,34.72,6043.0
2025-09-22,34.13,34.33,33.58,33.58,13536.0
2025-09-23,34.85,34.85,33.2,33.61,18833.0
2025-09-24,33.43,33.45,32.9,33.35,29142.0
2025-09-25,33.7,33.81,33.06,33.24,4227.0
2025-09-26,33.5,33.5,32.62,32.7,7605.0
2025-09-29,33.6,33.67,33.3,33.38,9902.0
2025-09-30,34.01,34.27,33.68,33.8,10285.0
2025-10-01,34.5,34.5,33.8,34.08,5426.0
2025-10-02,34.97,35.4,34.97,35.0,20994.0
2025-10-03,35.63,35.79,35.3,35.68,35581.0
2025-10-06,36.07,36.91,36.0,36.62,22444.0
2025-10-07,37.0,37.13,36.67,36.92,18670.0
2025-10-08,36.6,36.6,36.06,36.25,11856.0
2025-10-09,36.44,36.74,36.07,36.2,10422.0
2025-10-10,36.39,36.39,36.02,36.02,10855.0
2025-10-13,35.5,35.5,34.4,34.4,40713.0
2025-10-14,35.01,35.01,34.0,34.18,10829.0
2025-10-15,34.51,34.51,33.56,33.64,11182.0
2025-10-16,33.99,33.99,33.25,33.45,20395.0
2025-10-17,33.24,33.24,32.51,32.92,23636.0
2025-10-20,32.97,33.27,32.31,33.27,36218.0
2025-10-21,34.03,34.03,32.45,32.45,17561.0
2025-10-22,32.89,33.03,32.52,32.73,4509.0
2025-10-23,32.73,32.81,32.4,32.76,8990.0
2025-10-24,33.09,33.53,32.88,33.49,22050.0
2025-10-27,35.01,35.65,34.16,34.57,26581.0
2025-10-28,34.49,34.49,33.9,34.0,9353.0
2025-10-29,34.0,34.0,33.14,33.5,29668.0
2025-10-30,33.16,33.16,32.15,32.27,49822.0
2025-10-31,32.33,33.01,32.1,32.98,18826.0
2025-11-03,33.33,33.33,32.12,32.2,14767.0
2025-11-04,32.19,32.2,31.67,31.89,23039.0
2025-11-05,30.51,30.86,29.97,30.77,54848.0
2025-11-06,31.22,31.36,30.88,31.28,22353.0
2025-11-07,31.27,31.27,30.39,30.79,23971.0
2025-11-10,30.89,32.02,30.89,31.89,39834.0
2025-11-11,31.9,32.21,31.6,31.66,25418.0
2025-11-12,31.66,31.67,30.74,30.9,21609.0
2025-11-13,31.19,31.19,30.13,30.4,27346.0
2025-11-14,30.1,30.2,28.96,29.21,50010.0
2025-11-17,28.8,28.8,27.83,28.49,31757.0
2025-11-18,27.53,27.9,27.0,27.08,34781.0
2025-11-19,28.08,28.08,27.51,27.51,53319.0
2025-11-20,27.57,28.08,27.37,27.96,42387.0
2025-11-21,27.28,27.96,25.89,26.17,58950.0
2025-11-24,27.27,27.27,26.07,26.4,41566.0
2025-11-25,26.9,26.99,26.51,26.755,49478.0
2025-11-26,27.49,27.49,26.12,26.25,22470.0