Date,Open,High,Low,Close,Volume
2024-09-20,99.15,99.225,99.15,99.225,789.0
2024-09-23,98.59,98.59,98.59,98.59,362.0
2024-09-24,98.455,98.455,98.455,98.455,622.0
2024-09-25,98.435,98.465,98.435,98.465,414.0
2024-09-26,97.715,97.735,97.715,97.735,254.0
2024-09-27,97.91,97.91,97.91,97.91,25.0
2024-09-30,97.91,97.91,97.91,97.91,0.0
2024-10-01,97.6,97.6,97.505,97.6,3001.0
2024-10-02,98.12,98.12,97.945,97.945,2070.0
2024-10-03,97.945,97.945,97.945,97.945,0.0
2024-10-04,97.945,97.945,97.945,97.945,0.0
2024-10-07,95.395,95.41,95.395,95.41,5000.0
2024-10-08,95.075,95.075,95.075,95.075,4000.0
2024-10-09,95.16,95.16,95.16,95.16,3000.0
2024-10-10,94.52,94.52,94.52,94.52,4000.0
2024-10-11,94.325,94.325,94.325,94.325,14.0
2024-10-14,94.325,94.325,94.325,94.325,0.0
2024-10-15,94.325,94.325,94.325,94.325,0.0
2024-10-16,96.085,96.085,94.815,94.825,9000.0
2024-10-17,94.825,94.825,94.825,94.825,0.0
2024-10-18,93.71,93.71,93.625,93.625,107.0
2024-10-21,93.625,93.625,93.625,93.625,0.0
2024-10-22,92.215,92.215,92.185,92.215,115.0
2024-10-23,92.215,92.215,92.215,92.215,0.0
2024-10-24,91.895,91.915,91.895,91.915,4010.0
2024-10-25,92.705,92.705,92.705,92.705,10.0
2024-10-28,91.655,91.685,91.52,91.685,4054.0
2024-10-29,91.685,91.685,91.685,91.685,0.0
2024-10-30,92.225,92.27,92.175,92.175,2131.0
2024-10-31,92.175,92.175,92.175,92.175,0.0
2024-11-01,92.175,92.175,92.175,92.175,0.0
2024-11-04,92.11,92.11,92.1,92.1,2000.0
2024-11-05,92.1,92.1,92.1,92.1,0.0
2024-11-06,92.07,92.07,90.295,90.295,2010.0
2024-11-07,90.295,90.295,90.295,90.295,0.0
2024-11-08,91.54,91.735,91.54,91.735,4009.0
2024-11-11,92.205,92.205,91.965,91.965,2044.0
2024-11-12,92.435,92.53,92.395,92.395,5038.0
2024-11-13,91.08,91.09,91.08,91.09,166.0
2024-11-14,91.09,91.09,91.09,91.09,0.0
2024-11-15,90.235,90.235,90.235,90.235,85.0
2024-11-18,90.235,90.235,90.235,90.235,0.0
2024-11-19,90.235,90.235,90.235,90.235,0.0
2024-11-20,90.235,90.235,90.235,90.235,0.0
2024-11-21,90.235,90.235,90.235,90.235,0.0
2024-11-22,90.235,90.235,90.235,90.235,0.0
2024-11-25,91.36,91.505,91.36,91.505,2800.0
2024-11-26,91.505,91.505,91.505,91.505,0.0
2024-11-27,91.505,91.505,91.505,91.505,0.0
2024-11-28,93.185,93.185,93.185,93.185,1.0
2024-11-29,93.185,93.185,93.185,93.185,0.0
2024-12-02,94.0,94.0,93.185,93.185,1.0
2024-12-03,93.185,93.185,93.185,93.185,0.0
2024-12-04,93.185,93.185,93.185,93.185,0.0
2024-12-05,93.185,93.185,93.185,93.185,0.0
2024-12-06,93.185,93.185,93.185,93.185,0.0
2024-12-09,93.185,93.185,93.185,93.185,0.0
2024-12-10,93.185,93.185,93.185,93.185,0.0
2024-12-11,93.185,93.185,93.185,93.185,0.0
2024-12-12,93.185,93.185,92.31,92.31,120.0
2024-12-13,92.31,92.31,92.31,92.31,0.0
2024-12-16,92.31,92.31,92.31,92.31,0.0
2024-12-17,92.31,92.31,92.31,92.31,0.0
2024-12-18,92.31,92.31,92.31,92.31,0.0
2024-12-19,90.475,95.365,89.65,95.365,199.0
2024-12-20,95.365,95.365,95.365,95.365,0.0
2024-12-23,88.92,95.365,88.92,95.365,2.0
2024-12-24,95.56,95.56,88.16,88.16,191.0
2024-12-27,89.99,89.99,89.99,89.99,0.0
2024-12-30,89.195,89.195,87.785,87.785,4082.0
2024-12-31,87.785,87.785,87.785,87.785,0.0
2025-01-02,87.785,87.785,87.785,87.785,0.0
2025-01-03,88.54,88.54,88.54,88.54,6.0
2025-01-06,88.54,88.54,88.54,88.54,0.0
2025-01-07,87.58,88.54,87.58,88.54,20.0
2025-01-08,87.595,87.595,86.805,86.805,67.0
2025-01-09,86.56,86.56,86.56,86.56,50.0
2025-01-10,86.53,86.54,86.41,86.41,2033.0
2025-01-13,86.36,86.41,85.795,86.41,1011.0
2025-01-14,86.41,86.41,86.41,86.41,0.0
2025-01-15,86.41,86.41,86.41,86.41,0.0
2025-01-16,86.41,86.41,86.41,86.41,0.0
2025-01-17,86.41,86.41,86.41,86.41,0.0
2025-01-20,87.635,87.635,87.56,87.56,622.0
2025-01-21,88.195,88.195,88.195,88.195,11.0
2025-01-22,88.34,88.34,88.34,88.34,11.0
2025-01-23,88.33,88.34,88.325,88.325,47.0
2025-01-24,87.725,87.735,87.725,87.735,22.0
2025-01-28,88.765,88.765,88.715,88.715,182.0
2025-01-29,88.715,88.715,88.715,88.715,0.0
2025-01-30,89.205,89.205,89.205,89.205,10.0
2025-01-31,89.265,89.265,89.265,89.265,10.0
2025-02-03,89.075,89.075,89.075,89.075,40.0
2025-02-04,88.755,88.755,88.755,88.755,32.0
2025-02-05,88.755,88.755,88.755,88.755,0.0
2025-02-06,91.205,91.205,91.185,91.205,5468.0
2025-02-07,91.205,91.205,91.205,91.205,0.0
2025-02-10,91.205,91.205,91.205,91.205,0.0
2025-02-11,91.205,91.205,91.205,91.205,0.0
2025-02-12,91.205,91.205,91.205,91.205,0.0
2025-02-13,88.4,88.4,88.35,88.35,121.0
2025-02-14,90.785,90.82,89.53,89.56,8068.0
2025-02-17,89.56,89.56,89.56,89.56,0.0
2025-02-18,89.715,89.715,89.645,89.715,3500.0
2025-02-19,89.715,89.715,89.715,89.715,0.0
2025-02-20,89.36,89.36,89.36,89.36,98.0
2025-02-21,89.36,89.36,89.36,89.36,0.0
2025-02-24,89.36,89.36,89.36,89.36,0.0
2025-02-25,89.36,89.36,89.36,89.36,0.0
2025-02-26,89.36,89.36,89.36,89.36,0.0
2025-02-27,89.36,89.36,89.36,89.36,0.0
2025-02-28,89.36,89.36,89.36,89.36,0.0
2025-03-03,89.36,89.36,89.36,89.36,0.0
2025-03-04,92.99,92.99,92.99,92.99,103.0
2025-03-05,92.99,92.99,92.99,92.99,0.0
2025-03-06,94.105,94.105,94.105,94.105,42.0
2025-03-07,94.105,94.105,94.105,94.105,0.0
2025-03-10,94.105,94.105,94.105,94.105,0.0
2025-03-11,94.105,94.105,94.105,94.105,0.0
2025-03-12,94.105,94.105,94.105,94.105,0.0
2025-03-13,94.105,94.105,94.105,94.105,0.0
2025-03-14,94.105,94.105,94.105,94.105,0.0
2025-03-17,91.99,91.99,91.51,91.51,60.0
2025-03-18,91.805,91.805,91.805,91.805,100.0
2025-03-19,91.92,91.92,91.89,91.89,63.0
2025-03-20,91.89,91.89,91.89,91.89,0.0
2025-03-21,91.89,91.89,91.89,91.89,0.0
2025-03-24,91.775,91.775,91.775,91.775,10.0
2025-03-25,91.775,91.775,91.775,91.775,0.0
2025-03-26,91.775,91.775,91.775,91.775,0.0
2025-03-27,91.775,91.775,91.775,91.775,0.0
2025-03-28,90.49,90.52,90.49,90.5,105.0
2025-03-31,90.5,90.5,90.5,90.5,0.0
2025-04-01,90.5,90.5,90.5,90.5,0.0
2025-04-02,92.635,92.635,92.635,92.635,55.0
2025-04-03,94.535,94.535,94.535,94.535,550.0
2025-04-04,94.535,94.535,94.535,94.535,0.0
2025-04-07,96.31,96.31,95.085,95.085,4039.0
2025-04-08,91.49,91.85,91.49,91.49,23.0
2025-04-09,90.35,90.35,87.145,87.145,597.0
2025-04-10,87.145,87.145,87.145,87.145,0.0
2025-04-11,87.145,87.145,87.145,87.145,0.0
2025-04-14,87.145,87.145,87.145,87.145,0.0
2025-04-15,87.145,87.145,87.145,87.145,0.0
2025-04-16,89.585,89.585,87.145,87.145,2.0
2025-04-17,87.145,87.145,87.145,87.145,0.0
2025-04-22,87.585,87.585,87.585,87.585,6.0
2025-04-23,87.585,87.585,87.585,87.585,0.0
2025-04-24,87.585,87.585,87.585,87.585,0.0
2025-04-28,87.585,87.585,87.585,87.585,0.0
2025-04-29,87.585,87.585,87.585,87.585,0.0
2025-04-30,91.695,91.695,91.55,91.625,403.0
2025-05-01,91.625,91.625,91.625,91.625,0.0
2025-05-02,90.105,90.105,90.075,90.075,900.0
2025-05-05,89.35,90.075,89.35,90.075,400.0
2025-05-06,88.585,88.585,88.585,88.585,713.0
2025-05-07,89.37,89.585,89.37,89.575,3588.0
2025-05-08,89.665,89.675,89.47,89.47,191.0
2025-05-09,88.93,88.93,88.93,88.93,11.0
2025-05-12,88.615,88.615,88.53,88.54,186.0
2025-05-13,88.135,88.135,88.135,88.135,42.0
2025-05-14,88.135,88.135,88.135,88.135,0.0
2025-05-15,87.145,87.245,87.145,87.245,13.0
2025-05-16,88.36,88.36,88.36,88.36,1.0
2025-05-19,86.745,86.765,86.735,86.735,1102.0
2025-05-20,86.735,86.735,86.735,86.735,0.0
2025-05-21,86.735,86.735,86.735,86.735,0.0
2025-05-22,85.795,85.795,85.735,85.735,35.0
2025-05-23,86.165,86.165,86.165,86.165,9.0
2025-05-26,85.86,85.86,85.86,85.86,2.0
2025-05-27,85.86,85.86,85.86,85.86,0.0
2025-05-28,87.735,87.735,87.44,87.48,4117.0
2025-05-29,87.01,87.01,86.97,86.97,3649.0
2025-05-30,86.97,86.97,86.97,86.97,0.0
2025-06-02,86.97,86.97,86.97,86.97,0.0
2025-06-03,86.97,86.97,86.97,86.97,0.0
2025-06-04,86.97,86.97,86.97,86.97,0.0
2025-06-05,88.52,88.575,88.52,88.575,446.0
2025-06-06,88.575,88.575,88.575,88.575,0.0
2025-06-10,88.575,88.575,88.575,88.575,0.0
2025-06-11,88.575,88.575,88.575,88.575,0.0
2025-06-12,88.575,88.575,88.575,88.575,0.0
2025-06-13,88.575,88.575,88.575,88.575,0.0
2025-06-16,88.575,88.575,88.575,88.575,0.0
2025-06-17,87.99,87.99,87.99,87.99,282.0
2025-06-18,87.99,87.99,87.99,87.99,0.0
2025-06-19,87.99,87.99,87.99,87.99,0.0
2025-06-20,87.99,87.99,87.99,87.99,0.0
2025-06-23,88.245,88.245,88.245,88.245,1.0
2025-06-24,88.245,88.245,88.245,88.245,0.0
2025-06-25,89.615,89.615,89.44,89.55,320.0
2025-06-26,89.55,89.55,89.55,89.55,0.0
2025-06-27,89.55,89.55,89.55,89.55,0.0
2025-06-30,89.55,89.55,89.55,89.55,0.0
2025-07-01,91.35,91.35,91.35,91.35,0.0
2025-07-02,91.35,91.35,91.35,91.35,0.0
2025-07-03,90.39,90.39,90.39,90.39,1.0
2025-07-04,90.39,90.39,90.39,90.39,0.0
2025-07-07,90.39,90.39,90.39,90.39,0.0
2025-07-08,90.39,90.39,90.39,90.39,0.0
2025-07-09,90.39,90.39,90.39,90.39,0.0
2025-07-10,89.93,89.93,89.93,89.93,1.0
2025-07-11,89.68,89.68,88.92,88.96,3.0
2025-07-14,88.96,88.96,88.96,88.96,0.0
2025-07-15,88.96,88.96,88.96,88.96,0.0
2025-07-16,88.96,88.96,88.96,88.96,0.0
2025-07-17,87.25,87.25,87.16,87.16,71.0
2025-07-18,87.16,87.16,87.16,87.16,0.0
2025-07-21,87.16,87.16,87.16,87.16,0.0
2025-07-22,87.16,87.16,87.16,87.16,0.0
2025-07-23,88.49,88.51,88.49,88.49,278.0
2025-07-24,88.23,88.24,88.23,88.23,445.0
2025-07-25,88.23,88.23,88.23,88.23,0.0
2025-07-28,88.23,88.23,88.23,88.23,0.0
2025-07-29,88.23,88.23,88.23,88.23,0.0
2025-07-30,89.58,89.58,89.58,89.58,1.0
2025-07-31,89.39,89.45,89.39,89.45,63.0
2025-08-01,89.45,89.45,89.45,89.45,0.0
2025-08-04,89.9,89.9,89.9,89.9,4300.0
2025-08-05,89.9,89.9,89.9,89.9,0.0
2025-08-06,89.9,89.9,89.9,89.9,0.0
2025-08-07,90.39,90.43,90.26,90.26,2772.0
2025-08-08,90.26,90.26,90.26,90.26,0.0
2025-08-11,90.26,90.26,90.26,90.26,0.0
2025-08-12,90.26,90.26,90.26,90.26,0.0
2025-08-13,90.26,90.26,90.26,90.26,0.0
2025-08-14,90.26,90.26,90.26,90.26,0.0
2025-08-15,89.9,89.9,89.83,89.83,2.0
2025-08-18,89.32,89.32,89.32,89.32,112.0
2025-08-19,89.32,89.32,89.32,89.32,0.0
2025-08-20,89.32,89.32,89.32,89.32,0.0
2025-08-21,89.42,89.42,89.32,89.32,1.0
2025-08-22,89.32,89.32,89.32,89.32,0.0
2025-08-25,89.32,89.32,89.32,89.32,0.0
2025-08-26,89.32,89.32,89.32,89.32,0.0
2025-08-27,89.06,89.06,89.03,89.04,843.0
2025-08-28,89.45,89.45,89.45,89.45,28.0
2025-08-29,89.53,89.53,89.53,89.53,11.0
2025-09-01,88.9,88.9,88.9,88.9,11.0
2025-09-02,88.67,88.67,88.67,88.67,2.0
2025-09-03,88.46,88.46,88.23,88.46,53.0
2025-09-04,89.59,89.59,89.59,89.59,120.0
2025-09-05,90.48,90.51,89.59,89.59,10.0
2025-09-08,91.33,91.33,91.33,91.33,1000.0
2025-09-09,92.72,92.75,92.7,92.71,1725.0
2025-09-10,92.71,92.71,92.71,92.71,0.0
2025-09-11,92.61,92.62,92.51,92.51,864.0
2025-09-12,93.21,93.21,93.21,93.21,70.0
2025-09-15,92.72,92.74,92.7,92.74,1774.0
2025-09-16,93.35,93.35,93.25,93.25,73.0
2025-09-17,93.25,93.25,93.25,93.25,0.0
2025-09-18,93.25,93.25,93.25,93.25,0.0
2025-09-19,92.25,92.25,92.25,92.25,2.0
2025-09-22,91.89,91.89,91.67,91.76,274.0
2025-09-23,91.76,91.76,91.76,91.76,0.0
2025-09-24,91.76,91.76,91.76,91.76,0.0
2025-09-25,92.02,92.02,92.02,92.02,1.0
2025-09-26,91.94,92.02,91.94,92.02,1.0
2025-09-29,92.02,92.02,92.02,92.02,0.0
2025-09-30,92.02,92.02,92.02,92.02,0.0
2025-10-01,92.19,92.19,92.15,92.15,759.0
2025-10-02,92.15,92.15,92.15,92.15,0.0
2025-10-03,92.86,92.86,92.73,92.73,1490.0
2025-10-06,92.05,92.12,92.0,92.12,1326.0
2025-10-07,92.04,92.07,92.04,92.07,275.0
2025-10-08,92.07,92.07,92.07,92.07,0.0
2025-10-09,92.07,92.07,92.07,92.07,0.0
2025-10-10,92.07,92.07,92.07,92.07,0.0
2025-10-13,92.07,92.07,92.07,92.07,0.0
2025-10-14,93.86,94.03,93.71,93.79,420.0
2025-10-15,93.79,93.79,93.79,93.79,0.0
2025-10-16,93.79,93.79,93.79,93.79,0.0
2025-10-17,93.79,93.79,93.79,93.79,0.0
2025-10-20,93.79,93.79,93.79,93.79,0.0
2025-10-21,93.79,93.79,93.79,93.79,0.0
2025-10-22,93.79,93.79,93.79,93.79,0.0
2025-10-23,95.63,95.63,95.63,95.63,3.0
2025-10-24,94.82,94.82,94.82,94.82,25.0
2025-10-27,94.43,94.44,94.4,94.42,1568.0
2025-10-28,95.41,95.45,95.41,95.45,169.0
2025-10-29,95.45,95.45,95.45,95.45,0.0
2025-10-30,95.45,95.45,95.45,95.45,0.0
2025-10-31,93.8,93.82,93.8,93.82,1047.0
2025-11-03,93.74,93.74,93.54,93.74,27.0
2025-11-04,93.29,93.39,93.24,93.31,577.0
2025-11-05,93.31,93.31,93.31,93.31,0.0
2025-11-06,92.67,92.67,92.6,92.6,2.0
2025-11-07,93.39,93.39,92.6,92.6,2.0
2025-11-10,92.6,92.62,92.57,92.62,226.0
2025-11-11,92.98,92.98,92.62,92.62,2.0
2025-11-12,92.62,92.62,92.62,92.62,0.0
2025-11-13,93.57,93.71,93.56,93.71,10900.0
2025-11-14,92.95,92.95,92.95,92.95,1.0
2025-11-17,92.95,92.95,92.95,92.95,0.0
2025-11-18,92.71,92.85,92.55,92.58,1229.0
2025-11-19,92.58,92.58,92.58,92.58,0.0
2025-11-20,92.41,92.42,92.41,92.42,2.0
2025-11-21,92.9,92.9,92.78,92.86,911.0
2025-11-24,93.08,93.09,93.08,93.09,900.0
2025-11-25,93.55,93.56,93.51,93.51,2774.0
2025-11-26,94.04,94.07,93.89,93.98,110.0