Date,Open,High,Low,Close,Volume
2025-02-20,30.19,30.33,29.98,30.16,7150.0
2025-02-21,30.0,30.13,29.85,30.13,8007.0
2025-02-24,31.29,31.33,29.85,30.03,15806.0
2025-02-25,29.5,29.5,27.33,27.55,1665.0
2025-02-26,28.0,28.0,27.36,27.5,1416.0
2025-02-27,27.0,27.0,25.65,25.65,17067.0
2025-02-28,25.67,25.97,24.25,24.25,2835.0
2025-03-03,28.66,28.66,27.44,27.59,24268.0
2025-03-04,25.1,25.1,22.93,23.59,15866.0
2025-03-05,24.28,24.5,23.59,23.59,371.0
2025-03-06,24.67,25.27,24.67,25.09,1601.0
2025-03-07,25.15,25.15,23.4,23.93,1305.0
2025-03-10,23.4,23.4,22.29,22.84,2624.0
2025-03-11,22.35,22.36,19.94,20.9,2136.0
2025-03-12,21.48,21.48,20.71,20.8,33665.0
2025-03-13,21.12,21.16,20.8,20.8,805.0
2025-03-14,20.78,21.11,20.75,21.11,519.0
2025-03-17,21.11,21.13,20.75,21.09,672.0
2025-03-18,21.2,21.2,20.9,20.95,2041.0
2025-03-19,21.29,21.36,21.21,21.3,10136.0
2025-03-20,22.5,22.78,22.35,22.35,5502.0
2025-03-21,22.02,22.15,21.99,22.08,1600.0
2025-03-24,22.19,22.53,22.08,22.08,791.0
2025-03-25,23.2,23.32,22.08,22.08,1241.0
2025-03-26,22.95,23.07,22.75,22.75,877.0
2025-03-27,22.53,22.56,22.28,22.56,2087.0
2025-03-28,22.57,22.57,21.56,22.0,327.0
2025-03-31,21.0,21.0,20.0,20.08,27054.0
2025-04-01,20.53,20.58,20.47,20.5,1305.0
2025-04-02,21.22,21.33,20.95,20.95,1155.0
2025-04-03,20.17,20.38,20.0,20.33,2853.0
2025-04-04,20.03,20.08,19.89,20.02,215.0
2025-04-07,20.02,20.02,17.87,18.02,3434.0
2025-04-08,18.18,18.75,17.97,18.31,10250.0
2025-04-09,17.42,17.44,16.5,17.15,3781.0
2025-04-10,18.95,18.95,18.28,18.31,5048.0
2025-04-11,18.01,18.01,17.0,17.44,4114.0
2025-04-14,17.84,18.3,17.84,18.05,3993.0
2025-04-15,18.0,18.11,17.95,18.11,1124.0
2025-04-16,18.0,18.0,17.28,17.3,1067.0
2025-04-17,17.36,17.66,17.36,17.6,7552.0
2025-04-22,17.6,17.6,17.13,17.2,546.0
2025-04-23,19.26,19.85,19.22,19.64,2243.0
2025-04-24,19.79,19.87,19.45,19.45,2651.0
2025-04-28,19.52,19.63,19.38,19.58,1183.0
2025-04-29,19.62,19.76,19.52,19.59,202.0
2025-04-30,19.71,19.81,19.6,19.75,2048.0
2025-05-01,19.76,19.8,19.65,19.79,79.0
2025-05-02,20.18,20.22,20.0,20.0,1116.0
2025-05-05,20.11,20.11,19.3,19.55,1505.0
2025-05-06,19.64,19.7,19.49,19.49,4666.0
2025-05-07,19.62,19.94,19.62,19.74,11828.0
2025-05-08,19.71,20.67,19.65,20.6,1900.0
2025-05-09,24.0,24.36,23.86,24.08,85009.0
2025-05-12,24.55,27.67,24.55,27.07,12295.0
2025-05-13,27.05,27.42,26.61,26.66,1375.0
2025-05-14,29.04,29.25,28.45,28.75,5773.0
2025-05-15,28.75,28.75,27.92,27.95,903.0
2025-05-16,27.91,28.18,27.74,28.08,2166.0
2025-05-19,27.5,27.5,25.74,25.92,2814.0
2025-05-20,25.79,28.01,25.79,27.8,1045.0
2025-05-21,27.46,28.12,27.34,28.12,15901.0
2025-05-22,27.74,28.65,27.74,28.35,10000.0
2025-05-23,29.01,29.63,28.77,29.24,14162.0
2025-05-26,29.25,29.25,27.26,27.49,3658.0
2025-05-27,27.59,27.75,27.13,27.56,345.0
2025-05-28,28.81,28.85,28.34,28.59,4202.0
2025-05-29,29.56,30.11,29.41,29.68,5718.0
2025-05-30,29.0,29.0,27.91,28.62,4479.0
2025-06-02,27.65,27.66,26.88,26.88,2586.0
2025-06-03,28.33,28.6,28.0,28.12,602.0
2025-06-04,28.14,28.58,28.0,28.43,1319.0
2025-06-05,28.58,28.58,28.02,28.15,5719.0
2025-06-06,27.0,27.0,25.75,26.5,5168.0
2025-06-10,28.67,29.2,28.66,28.69,9493.0
2025-06-11,30.18,30.33,29.81,29.92,7640.0
2025-06-12,30.22,30.22,29.65,29.68,7106.0
2025-06-13,29.0,29.0,26.46,27.15,15311.0
2025-06-16,27.4,28.09,27.16,28.09,6203.0
2025-06-17,27.72,28.0,27.3,27.62,3843.0
2025-06-18,27.62,27.62,27.07,27.31,1165.0
2025-06-19,27.15,27.26,27.03,27.15,1450.0
2025-06-20,27.24,27.25,27.0,27.0,2522.0
2025-06-23,24.25,24.65,24.18,24.65,8255.0
2025-06-24,24.69,26.08,24.69,26.08,5181.0
2025-06-25,26.08,26.53,26.08,26.29,881.0
2025-06-26,26.0,26.78,25.97,26.45,5230.0
2025-06-27,25.87,26.19,25.6,26.09,13439.0
2025-06-30,26.09,27.0,26.09,26.73,2886.0
2025-07-01,26.75,26.75,26.04,26.04,1959.0
2025-07-02,26.04,26.19,25.4,26.06,4213.0
2025-07-03,27.0,27.69,27.0,27.59,5174.0
2025-07-04,27.78,27.83,27.35,27.35,5412.0
2025-07-07,27.49,27.71,27.29,27.65,12257.0
2025-07-08,27.29,27.49,27.1,27.35,4322.0
2025-07-09,28.0,28.26,27.83,28.19,10296.0
2025-07-10,28.5,29.84,28.5,29.74,18739.0
2025-07-11,31.36,32.04,31.17,31.98,34490.0
2025-07-14,32.0,32.6,31.51,32.13,31398.0
2025-07-15,32.28,32.28,31.41,31.57,6652.0
2025-07-16,33.46,33.77,33.24,33.6,14163.0
2025-07-17,35.93,36.47,35.85,36.35,36903.0
2025-07-18,36.52,39.58,36.52,39.56,51752.0
2025-07-21,40.51,40.66,39.75,40.615,78643.0
2025-07-22,40.62,40.74,39.28,39.59,23413.0
2025-07-23,39.59,40.04,39.54,39.58,7373.0
2025-07-24,39.58,39.58,37.53,37.53,37175.0
2025-07-25,39.0,39.13,38.0,38.65,42412.0
2025-07-28,38.83,41.96,38.83,41.93,47609.0
2025-07-29,40.78,41.0,40.0,40.77,21658.0
2025-07-30,40.9,41.05,40.2,40.87,14734.0
2025-07-31,40.87,41.84,40.87,41.72,14168.0
2025-08-01,40.29,40.36,39.38,39.81,39957.0
2025-08-04,38.1,38.45,37.55,38.1,18305.0
2025-08-05,40.12,40.12,39.33,39.63,10309.0
2025-08-06,39.63,39.63,38.46,39.16,10209.0
2025-08-07,39.59,39.86,39.18,39.57,12253.0
2025-08-08,41.62,42.3,41.6,41.79,28597.0
2025-08-11,43.01,46.4,43.01,46.06,31099.0
2025-08-12,45.46,46.29,45.38,46.08,37305.0
2025-08-13,48.48,50.05,48.48,49.49,54360.0
2025-08-14,50.8,51.0,50.09,50.46,63440.0
2025-08-15,50.5,50.5,48.77,49.65,31913.0
2025-08-18,48.35,48.36,45.7,46.1,28712.0
2025-08-19,46.57,46.75,45.23,45.53,27220.0
2025-08-20,44.01,45.27,44.0,45.22,19802.0
2025-08-21,46.99,47.04,46.5,46.65,18425.0
2025-08-22,46.0,46.81,45.9,46.66,17174.0
2025-08-25,51.22,51.53,50.23,50.27,56545.0
2025-08-26,48.27,48.28,46.48,47.73,23194.0
2025-08-27,49.29,49.8,48.86,49.65,19253.0
2025-08-28,48.34,49.09,48.0,48.89,13390.0
2025-08-29,48.9,48.9,47.29,47.68,18751.0
2025-09-01,46.93,47.15,46.49,46.77,13592.0
2025-09-02,47.04,47.04,45.74,47.0,13710.0
2025-09-03,47.0,47.01,45.8,46.27,17222.0
2025-09-04,47.43,47.78,46.65,46.74,21101.0
2025-09-05,46.08,46.42,45.95,46.3,14772.0
2025-09-08,46.3,46.3,45.52,45.56,9402.0
2025-09-09,45.35,45.66,45.22,45.47,11360.0
2025-09-10,45.76,45.76,45.43,45.43,16346.0
2025-09-11,45.97,46.75,45.79,46.66,24736.0
2025-09-12,47.27,47.8,46.64,47.77,19836.0
2025-09-15,48.38,48.89,48.04,48.88,24984.0
2025-09-16,47.48,47.49,47.05,47.4,14025.0
2025-09-17,47.41,47.54,46.8,46.9,15323.0
2025-09-18,48.35,48.85,48.12,48.35,18447.0
2025-09-19,48.48,48.78,47.84,48.0,6802.0
2025-09-22,47.4,47.4,44.78,44.85,17308.0
2025-09-23,44.4,44.58,43.8,44.36,28003.0
2025-09-24,44.36,44.36,43.05,44.02,10889.0
2025-09-25,43.98,44.1,41.88,42.56,22433.0
2025-09-26,41.35,42.34,41.3,41.92,38945.0
2025-09-29,43.0,44.12,43.0,43.7,14241.0
2025-09-30,45.0,45.0,44.08,44.2,6794.0
2025-10-01,43.88,44.11,43.6,43.8,6492.0
2025-10-02,45.75,46.4,45.73,46.18,23482.0
2025-10-03,47.21,48.2,47.19,47.44,13611.0
2025-10-06,48.0,48.14,47.54,47.75,8909.0
2025-10-07,49.0,49.77,49.0,49.77,21217.0
2025-10-08,48.65,48.65,47.0,47.38,19150.0
2025-10-09,47.76,47.99,46.86,47.04,12660.0
2025-10-10,47.03,47.03,46.03,46.03,13895.0
2025-10-13,44.44,45.04,44.0,44.25,53857.0
2025-10-14,44.68,45.68,44.05,44.1,28536.0
2025-10-15,44.18,44.52,43.585,44.1,13973.0
2025-10-16,43.32,43.36,42.37,43.0,18228.0
2025-10-17,42.46,42.46,41.52,42.12,51293.0
2025-10-20,43.29,43.41,41.86,43.4,16687.0
2025-10-21,43.36,43.45,41.32,41.32,19646.0
2025-10-22,42.0,42.0,41.125,41.58,10005.0
2025-10-23,40.99,41.34,40.35,41.3,6554.0
2025-10-24,41.53,42.7,41.2,42.65,10453.0
2025-10-27,44.35,45.04,44.3,45.0,24990.0
2025-10-28,44.22,44.22,43.4,43.54,8442.0
2025-10-29,42.43,42.48,41.86,42.28,8502.0
2025-10-30,42.25,42.25,40.64,41.0,13188.0
2025-10-31,40.91,41.23,40.1,41.14,19539.0
2025-11-03,41.2,41.71,39.55,39.65,15087.0
2025-11-04,39.0,39.0,38.07,38.77,44300.0
2025-11-05,35.04,36.06,34.26,35.75,77509.0
2025-11-06,36.84,37.01,36.21,36.78,35099.0
2025-11-07,35.7,36.14,35.3,36.09,12264.0
2025-11-10,38.11,39.15,38.11,38.73,27552.0
2025-11-11,39.13,39.13,38.0,38.28,7308.0
2025-11-12,37.2,37.2,36.41,36.88,6653.0
2025-11-13,36.45,36.99,36.0,36.94,20355.0
2025-11-14,34.91,35.24,33.27,33.75,27689.0
2025-11-17,33.33,34.09,32.19,34.02,18226.0
2025-11-18,33.6,33.6,31.7,32.26,34895.0
2025-11-19,33.0,33.49,32.61,32.61,19661.0
2025-11-20,32.75,32.89,32.18,32.8,17026.0
2025-11-21,32.0,32.0,30.0,30.55,42810.0
2025-11-24,30.63,30.96,29.92,30.96,21697.0
2025-11-25,31.88,31.99,31.37,31.68,38422.0
2025-11-26,31.68,32.07,31.36,31.42,14169.0