Date,Open,High,Low,Close,Volume
2024-10-18,36.115,38.3,36.115,38.3,3025.0
2024-10-21,38.505,39.64,38.505,39.275,5184.0
2024-10-22,39.295,39.44,39.155,39.44,4905.0
2024-10-23,37.3,38.965,36.59,38.015,30202.0
2024-10-24,37.87,37.87,34.745,34.875,67836.0
2024-10-25,35.275,35.875,34.925,35.875,36893.0
2024-10-28,35.465,35.95,35.465,35.635,21551.0
2024-10-29,35.57,36.015,35.315,35.465,22407.0
2024-10-30,35.335,35.635,35.23,35.4,15798.0
2024-10-31,35.35,35.655,35.17,35.635,14206.0
2024-11-01,35.58,35.92,35.4,35.92,10919.0
2024-11-04,35.73,35.875,35.455,35.73,18045.0
2024-11-05,35.635,35.635,35.2,35.495,12586.0
2024-11-06,35.485,35.865,35.21,35.825,17709.0
2024-11-07,35.78,35.78,35.16,35.44,13217.0
2024-11-08,35.265,35.63,35.17,35.58,17478.0
2024-11-11,35.22,35.58,34.875,35.305,22397.0
2024-11-12,35.22,35.445,35.085,35.445,5631.0
2024-11-13,35.445,35.445,35.115,35.335,19652.0
2024-11-14,35.305,35.495,35.095,35.21,20818.0
2024-11-15,35.085,35.635,35.085,35.38,9716.0
2024-11-18,35.36,35.59,35.105,35.17,9207.0
2024-11-19,35.255,35.39,35.085,35.105,12328.0
2024-11-20,35.16,35.21,35.085,35.085,6290.0
2024-11-21,35.085,35.285,35.075,35.285,14293.0
2024-11-22,35.115,35.285,34.98,34.98,18018.0
2024-11-25,35.02,35.305,35.01,35.255,23551.0
2024-11-26,35.21,35.275,35.16,35.275,22813.0
2024-11-27,35.25,35.255,35.075,35.2,56265.0
2024-11-28,35.065,35.2,35.065,35.16,10236.0
2024-11-29,35.125,35.16,35.065,35.115,17029.0
2024-12-02,35.095,35.095,34.78,34.82,24667.0
2024-12-03,34.8,35.095,34.8,34.875,19013.0
2024-12-04,34.895,35.02,34.8,35.02,19428.0
2024-12-05,34.935,34.97,34.745,34.83,20269.0
2024-12-06,34.83,35.02,34.685,34.99,24442.0
2024-12-09,34.97,35.155,34.87,34.99,16458.0
2024-12-10,35.02,35.06,34.735,35.06,13811.0
2024-12-11,34.925,36.115,34.83,35.44,35852.0
2024-12-12,36.02,36.02,35.31,35.635,13643.0
2024-12-13,35.94,36.42,35.515,36.42,13447.0
2024-12-16,36.13,36.38,35.24,35.755,29274.0
2024-12-17,35.585,35.95,35.44,35.515,15240.0
2024-12-18,35.515,35.585,35.085,35.085,26985.0
2024-12-19,35.045,35.66,34.92,34.92,24697.0
2024-12-20,34.76,35.51,34.76,35.275,16526.0
2024-12-23,35.21,35.39,34.96,35.23,7094.0
2024-12-24,35.045,35.515,34.68,34.895,16427.0
2024-12-27,35.01,35.365,34.69,34.92,14682.0
2024-12-30,34.67,35.135,34.19,34.22,27154.0
2024-12-31,34.355,34.79,34.355,34.355,14670.0
2025-01-02,34.345,34.49,32.735,34.49,19514.0
2025-01-03,34.49,35.105,34.125,34.125,17832.0
2025-01-06,34.145,34.99,33.595,33.595,15119.0
2025-01-07,33.715,34.25,33.595,33.615,14963.0
2025-01-08,33.605,34.03,33.33,33.33,12640.0
2025-01-09,33.27,34.07,33.225,34.07,11895.0
2025-01-10,33.225,33.595,32.87,33.05,13280.0
2025-01-13,32.77,34.07,32.53,33.925,24818.0
2025-01-14,33.78,33.78,32.57,32.57,15195.0
2025-01-15,32.57,33.115,32.235,32.34,13240.0
2025-01-16,32.165,32.38,31.82,31.935,10672.0
2025-01-17,31.915,31.955,31.315,31.675,26246.0
2025-01-20,31.675,32.53,31.675,31.675,16193.0
2025-01-21,31.705,32.32,31.675,32.205,17902.0
2025-01-22,31.945,32.53,31.925,32.35,18179.0
2025-01-23,32.15,32.915,31.695,32.215,10952.0
2025-01-24,32.445,33.08,32.445,32.635,6281.0
2025-01-27,32.11,32.925,31.925,32.695,14799.0
2025-01-28,32.695,33.125,32.635,33.07,12714.0
2025-01-29,32.645,33.74,32.645,33.695,12453.0
2025-01-30,33.33,34.075,33.235,33.375,19388.0
2025-01-31,33.475,33.875,32.29,32.945,28548.0
2025-02-03,31.705,32.63,31.705,31.995,16523.0
2025-02-04,31.995,32.645,31.995,32.35,7010.0
2025-02-05,32.665,32.985,32.185,32.225,9237.0
2025-02-06,32.39,32.665,31.91,32.28,9415.0
2025-02-07,32.28,32.445,31.87,31.87,16312.0
2025-02-10,32.34,32.415,31.87,31.915,17011.0
2025-02-11,31.915,32.395,31.88,32.195,12344.0
2025-02-12,32.195,32.195,31.915,31.965,17522.0
2025-02-13,31.965,33.55,31.935,33.52,48145.0
2025-02-14,33.455,34.355,33.25,33.855,33288.0
2025-02-18,33.915,34.47,33.705,33.915,16923.0
2025-02-19,34.095,34.595,34.075,34.595,6998.0
2025-02-20,34.54,34.595,34.22,34.365,10872.0
2025-02-21,34.185,34.365,32.895,32.905,17778.0
2025-02-24,33.175,33.175,32.485,32.645,11428.0
2025-02-25,32.505,33.11,32.225,32.655,17070.0
2025-02-26,32.645,33.595,32.475,32.755,13102.0
2025-02-27,34.105,34.105,32.56,32.685,4415.0
2025-02-28,32.515,32.685,31.915,32.1,30218.0
2025-03-03,32.53,32.54,31.675,32.035,26456.0
2025-03-04,31.945,32.425,31.435,32.265,30981.0
2025-03-05,32.245,32.38,31.735,32.1,9576.0
2025-03-06,32.37,32.87,31.945,32.225,9430.0
2025-03-07,32.15,32.445,31.745,31.935,18505.0
2025-03-10,31.965,32.925,31.38,32.175,30251.0
2025-03-11,31.86,32.32,31.675,31.675,13127.0
2025-03-12,31.735,32.265,31.725,31.82,7567.0
2025-03-13,31.845,32.175,30.955,30.965,25594.0
2025-03-14,31.425,32.39,30.745,31.055,17076.0
2025-03-17,31.055,31.18,30.755,31.17,17235.0
2025-03-18,31.17,31.57,30.95,30.95,7541.0
2025-03-19,31.115,31.62,30.94,30.94,9386.0
2025-03-20,30.89,31.145,30.55,30.79,22534.0
2025-03-21,30.695,31.005,30.44,30.49,12516.0
2025-03-24,30.705,31.005,30.595,30.695,6105.0
2025-03-25,30.715,30.89,30.615,30.615,4557.0
2025-03-26,30.685,31.505,30.605,31.18,29567.0
2025-03-27,31.525,32.875,30.695,32.645,46467.0
2025-03-28,32.645,32.77,31.425,31.67,23766.0
2025-03-31,31.18,32.43,31.17,32.155,14500.0
2025-04-01,32.155,32.39,31.28,31.335,14120.0
2025-04-02,31.67,31.71,31.015,31.015,10017.0
2025-04-03,30.48,30.965,30.255,30.255,12055.0
2025-04-04,30.215,30.225,29.25,29.865,20479.0
2025-04-07,28.305,29.67,27.635,29.235,34452.0
2025-04-08,29.38,30.12,29.33,29.575,19794.0
2025-04-09,29.33,30.93,29.33,30.605,9877.0
2025-04-10,30.745,31.015,29.76,30.305,14702.0
2025-04-11,30.46,30.83,29.925,30.345,8143.0
2025-04-14,30.8,31.91,30.205,30.205,11127.0
2025-04-15,30.205,31.19,30.205,30.745,8068.0
2025-04-16,30.755,31.18,30.205,30.205,28267.0
2025-04-17,30.325,31.2,30.315,30.745,7496.0
2025-04-21,30.635,31.135,30.205,30.5,36099.0
2025-04-22,30.375,31.115,30.245,30.84,10952.0
2025-04-23,30.685,31.345,30.675,31.135,9062.0
2025-04-24,30.88,31.745,30.88,31.745,11381.0
2025-04-25,31.475,32.135,31.23,31.495,3282.0
2025-04-28,31.495,32.09,31.465,31.805,8059.0
2025-04-29,31.815,32.125,31.62,32.095,5725.0
2025-04-30,32.06,32.115,31.375,31.375,3196.0
2025-05-01,31.795,32.165,31.475,32.105,11158.0
2025-05-02,32.095,32.155,31.785,32.155,2201.0
2025-05-05,32.125,32.145,31.62,31.68,7838.0
2025-05-06,31.68,32.155,31.26,31.58,5458.0
2025-05-07,31.97,31.98,31.28,31.29,5619.0
2025-05-08,31.715,31.895,31.24,31.25,5471.0
2025-05-09,31.375,31.865,31.28,31.865,8855.0
2025-05-12,31.7,32.68,31.68,32.545,14742.0
2025-05-13,32.255,33.275,32.255,33.025,14550.0
2025-05-14,32.655,33.12,31.875,31.875,7459.0
2025-05-15,32.39,32.69,32.08,32.41,7440.0
2025-05-16,32.235,32.545,31.865,31.905,9737.0
2025-05-20,32.41,32.85,31.97,32.155,8010.0
2025-05-21,32.255,32.535,31.755,31.815,5655.0
2025-05-22,31.825,32.635,31.69,31.815,3264.0
2025-05-23,32.215,32.275,31.67,32.265,4580.0
2025-05-26,32.275,32.77,32.01,32.33,4796.0
2025-05-27,32.33,33.09,32.33,32.78,6402.0
2025-05-28,32.79,33.18,32.625,32.625,8786.0
2025-05-29,32.72,33.17,31.885,31.885,12336.0
2025-05-30,32.865,32.915,31.96,32.75,6242.0
2025-06-02,32.41,33.715,32.41,33.61,21334.0
2025-06-03,33.6,34.33,33.13,34.075,14068.0
2025-06-04,33.83,34.475,33.775,34.475,9836.0
2025-06-05,34.495,34.495,34.095,34.435,9008.0
2025-06-06,33.91,34.435,33.15,34.3,7504.0
2025-06-09,34.35,34.885,34.3,34.845,14595.0
2025-06-10,34.66,35.275,34.175,35.195,10757.0
2025-06-11,35.155,35.545,35.08,35.545,12766.0
2025-06-12,35.43,35.895,35.27,35.535,8768.0
2025-06-13,36.01,36.535,35.805,36.1,9493.0
2025-06-16,35.765,35.98,35.555,35.98,8772.0
2025-06-17,35.555,35.885,35.48,35.675,4202.0
2025-06-18,35.35,35.785,35.3,35.47,4006.0
2025-06-19,35.28,35.705,35.27,35.545,2017.0
2025-06-20,35.37,35.95,35.19,35.95,7037.0
2025-06-23,35.695,36.24,35.515,36.04,8328.0
2025-06-24,36.02,36.335,35.595,36.24,4191.0
2025-06-25,36.14,36.495,35.705,36.335,6316.0
2025-06-26,36.26,36.635,36.05,36.06,11299.0
2025-06-27,36.505,36.89,36.05,36.675,20871.0
2025-06-30,36.615,36.98,36.305,36.72,5587.0
2025-07-02,36.455,37.225,36.445,37.225,7027.0
2025-07-03,37.03,37.225,36.81,37.03,9629.0
2025-07-04,36.81,37.225,36.81,37.225,2828.0
2025-07-07,37.05,37.375,37.04,37.08,5098.0
2025-07-08,37.105,37.375,37.02,37.235,2701.0
2025-07-09,37.235,37.355,37.015,37.325,3661.0
2025-07-10,37.275,37.425,36.8,37.425,7282.0
2025-07-11,37.255,37.445,36.71,37.03,26710.0
2025-07-14,36.77,37.77,36.76,37.77,10620.0
2025-07-15,37.66,38.48,37.63,38.48,14877.0
2025-07-16,38.45,38.995,37.895,38.015,15385.0
2025-07-17,37.985,38.755,37.77,38.755,9512.0
2025-07-18,38.755,38.975,38.27,38.735,8528.0
2025-07-21,38.825,38.855,37.965,38.215,7711.0
2025-07-22,38.245,38.835,38.165,38.775,8779.0
2025-07-23,38.805,39.93,38.45,39.87,22209.0
2025-07-24,39.705,39.83,38.835,39.585,16994.0
2025-07-25,38.6,39.495,38.6,39.25,11126.0
2025-07-28,39.005,39.485,38.955,39.475,6590.0
2025-07-29,39.495,39.535,39.1,39.35,9608.0
2025-07-30,39.19,39.495,38.025,38.025,7279.0
2025-07-31,38.045,38.805,37.875,37.915,13852.0
2025-08-01,37.78,38.715,37.32,38.64,12122.0
2025-08-05,38.875,38.875,37.75,38.51,4052.0
2025-08-06,38.885,38.945,38.095,38.805,8488.0
2025-08-07,39.17,39.17,38.105,38.105,4478.0
2025-08-08,38.225,38.49,36.525,36.585,46613.0
2025-08-11,37.455,37.79,36.675,37.79,7759.0
2025-08-12,37.82,38.5,37.52,38.255,8475.0
2025-08-13,38.005,38.255,37.445,37.77,5691.0
2025-08-14,37.78,38.255,37.365,37.885,8004.0
2025-08-15,38.185,38.235,37.54,37.62,5916.0
2025-08-18,37.52,38.26,37.475,37.72,11950.0
2025-08-19,37.915,38.58,37.285,38.145,11031.0
2025-08-20,37.935,38.65,37.62,37.62,6444.0
2025-08-21,37.67,38.015,37.52,37.63,6535.0
2025-08-22,37.65,38.015,37.52,37.66,1716.0
2025-08-25,37.72,38.045,37.315,38.045,6202.0
2025-08-26,37.945,38.135,37.275,37.925,9054.0
2025-08-27,37.865,38.015,37.355,37.475,9112.0
2025-08-28,37.66,37.965,37.51,37.69,5064.0
2025-08-29,38.51,38.51,37.475,37.67,6698.0
2025-09-02,37.68,37.85,37.125,37.75,3810.0
2025-09-03,37.225,38.205,37.225,38.205,7873.0
2025-09-04,37.79,38.115,37.68,37.68,1872.0
2025-09-05,37.945,38.215,37.57,38.215,3752.0
2025-09-08,38.26,38.5,37.8,37.8,2252.0
2025-09-09,38.5,38.5,37.82,37.86,3705.0
2025-09-10,38.215,38.215,37.67,38.055,5312.0
2025-09-11,37.875,38.165,37.77,37.82,8245.0
2025-09-12,37.96,38.21,37.47,37.67,6600.0
2025-09-15,38.18,38.49,37.91,38.41,7658.0
2025-09-16,38.31,38.4,38.01,38.11,9904.0
2025-09-17,38.15,38.33,37.92,37.92,5739.0
2025-09-18,38.0,38.3,38.0,38.1,3511.0
2025-09-19,38.12,38.25,37.0,37.0,11105.0
2025-09-22,36.52,37.6,36.5,37.01,15286.0
2025-09-23,37.02,37.55,36.82,37.55,6449.0
2025-09-24,37.56,37.79,37.3,37.79,2359.0
2025-09-25,37.7,37.8,36.65,36.75,8439.0
2025-09-26,37.1,38.5,37.0,38.5,25810.0
2025-09-29,38.5,38.5,37.34,37.73,7434.0
2025-09-30,37.41,38.17,37.32,37.32,3939.0
2025-10-01,37.63,38.0,37.45,37.45,4136.0
2025-10-02,37.71,38.18,37.32,37.81,7281.0
2025-10-03,37.72,38.52,37.7,37.81,9391.0
2025-10-06,38.04,38.1,37.51,37.51,6681.0
2025-10-07,37.9,38.08,37.19,37.19,9232.0
2025-10-08,38.3,38.3,37.04,37.08,3899.0
2025-10-09,37.42,37.44,36.06,36.86,11121.0
2025-10-10,37.1,37.65,36.61,37.21,15671.0
2025-10-14,37.0,38.01,36.98,37.95,6332.0
2025-10-15,38.1,38.39,37.92,38.0,4030.0
2025-10-16,38.11,38.37,37.86,37.97,2092.0
2025-10-17,37.92,38.74,37.9,38.6,10256.0
2025-10-20,38.49,38.75,38.03,38.68,10348.0
2025-10-21,38.32,38.32,37.96,38.0,5568.0
2025-10-22,38.15,38.15,37.95,38.1,3353.0
2025-10-23,38.09,38.79,38.08,38.5,11241.0
2025-10-24,38.81,39.0,38.08,38.15,10758.0
2025-10-27,38.42,38.45,37.9,38.1,5772.0
2025-10-28,37.98,38.26,37.86,38.18,4498.0
2025-10-29,38.03,38.26,37.25,37.25,8183.0
2025-10-30,37.29,37.65,36.81,36.85,5404.0
2025-10-31,36.68,36.68,36.07,36.55,7641.0
2025-11-03,36.32,37.03,36.21,36.55,6169.0
2025-11-04,36.98,36.98,35.65,35.65,7630.0
2025-11-05,35.98,36.04,35.29,35.83,12379.0
2025-11-06,35.67,35.88,35.38,35.5,4939.0
2025-11-07,35.51,37.02,35.35,36.94,28608.0
2025-11-10,36.11,37.37,36.11,37.29,7144.0
2025-11-11,36.95,37.49,36.95,37.19,1677.0
2025-11-12,36.75,37.3,36.75,36.97,5743.0
2025-11-13,37.25,37.25,36.52,37.0,4362.0
2025-11-14,36.51,37.0,36.13,36.3,5410.0
2025-11-17,36.3,36.78,35.62,35.62,7962.0
2025-11-18,35.6,37.19,35.6,36.55,6503.0
2025-11-19,37.2,37.97,36.89,37.6,7839.0
2025-11-20,37.92,37.92,36.86,37.65,5316.0
2025-11-21,36.92,37.75,36.92,37.3,4838.0
2025-11-24,37.3,38.02,36.85,37.57,16936.0
2025-11-25,37.58,37.9,37.41,37.54,5534.0
2025-11-26,37.9,38.19,37.6,37.91,8367.0