Date,Close,High,Low,Open,Volume
2024-04-16,33.75,35.0,32.5,33.75,15161
2024-04-17,33.75,35.0,33.75,35.0,6925
2024-04-18,32.5,35.0,31.25,35.0,28370
2024-04-19,30.0,32.5,28.75,32.5,44584
2024-04-22,31.25,31.25,27.5,30.0,31208
2024-04-23,30.0,31.25,28.75,30.0,25948
2024-04-24,28.75,31.25,28.75,30.0,14180
2024-04-25,27.5,30.0,27.5,28.75,20951
2024-04-26,27.5,30.0,27.5,28.75,20412
2024-04-29,27.5,28.75,26.25,27.5,17908
2024-04-30,26.25,27.5,25.0,27.5,19555
2024-05-02,26.25,26.25,25.0,26.25,10752
2024-05-03,25.0,26.25,25.0,26.25,7097
2024-05-06,25.0,26.25,25.0,25.0,5670
2024-05-07,27.5,30.0,26.25,26.25,50307
2024-05-08,30.0,31.25,27.5,28.75,28033
2024-05-09,28.75,31.25,27.5,30.0,34077
2024-05-10,27.5,28.75,26.25,28.75,19596
2024-05-13,27.5,28.75,26.25,27.5,14052
2024-05-14,27.5,28.75,26.25,27.5,8566
2024-05-15,27.5,28.75,26.25,27.5,19728
2024-05-16,28.75,30.0,27.5,27.5,20093
2024-05-17,30.0,31.25,28.75,28.75,22608
2024-05-20,32.5,33.75,28.75,31.25,43443
2024-05-21,37.5,42.5,33.75,35.0,105647
2024-05-22,36.25,40.0,35.0,38.75,33596
2024-05-23,33.75,37.5,32.5,36.25,44736
2024-05-24,32.5,35.0,32.5,33.75,6598
2024-05-27,31.25,33.75,30.0,32.5,21374
2024-05-28,31.25,33.75,31.25,31.25,18160
2024-05-29,30.0,32.5,28.75,31.25,43112
2024-05-31,27.5,30.0,27.5,30.0,19813
2024-06-03,25.0,27.5,23.75,27.5,61568
2024-06-04,25.0,26.25,23.75,25.0,15889
2024-06-05,26.25,26.25,25.0,25.0,11850
2024-06-06,26.25,26.25,25.0,26.25,5449
2024-06-07,23.75,25.0,23.75,25.0,11624
2024-06-10,23.75,25.0,23.75,25.0,4779
2024-06-11,25.0,25.0,23.75,23.75,4728
2024-06-12,23.75,25.0,23.75,25.0,2056
2024-06-13,25.0,25.0,23.75,25.0,4995
2024-06-14,23.75,26.25,23.75,23.75,12938
2024-06-17,25.0,25.0,23.75,23.75,5002
2024-06-18,22.5,25.0,22.5,23.75,20761
2024-06-19,22.5,23.75,21.25,22.5,16069
2024-06-20,22.5,22.5,21.25,22.5,4116
2024-06-21,22.5,22.5,21.25,22.5,2614
2024-06-24,22.5,23.75,21.25,22.5,8978
2024-06-25,22.5,23.75,21.25,22.5,8416
2024-06-26,21.25,22.5,21.25,22.5,2056
2024-06-27,22.5,22.5,21.25,21.25,3824
2024-06-28,21.25,23.75,21.25,22.5,5477
2024-07-01,22.5,23.75,21.25,22.5,10406
2024-07-02,22.5,23.75,21.25,22.5,5166
2024-07-03,22.5,23.75,21.25,22.5,4843
2024-07-04,23.75,23.75,21.25,22.5,8555
2024-07-05,22.5,23.75,22.5,22.5,4495
2024-07-08,22.5,23.75,21.25,23.75,6932
2024-07-09,22.5,23.75,21.25,22.5,7408
2024-07-10,22.5,23.75,21.25,23.75,14495
2024-07-11,28.75,32.5,21.25,22.5,227727
2024-07-12,25.0,31.25,25.0,28.75,110754
2024-07-15,23.75,26.25,22.5,25.0,43290
2024-07-16,23.75,25.0,23.75,23.75,16904
2024-07-17,23.75,25.0,22.5,23.75,12460
2024-07-18,23.75,23.75,22.5,23.75,4978
2024-07-19,22.5,23.75,22.5,23.75,9434
2024-07-22,22.5,23.75,21.25,23.75,25488
2024-07-23,22.5,23.75,21.25,22.5,18900
2024-07-24,22.5,23.75,21.25,22.5,29511
2024-07-25,22.5,23.75,22.5,22.5,8128
2024-07-26,22.5,23.75,21.25,22.5,16364
2024-07-29,22.5,23.75,21.25,22.5,7751
2024-07-30,22.5,23.75,21.25,22.5,8648
2024-07-31,22.5,23.75,21.25,22.5,14393
2024-08-01,23.75,28.75,22.5,22.5,112156
2024-08-02,22.5,25.0,22.5,23.75,19520
2024-08-05,22.5,22.5,20.0,21.25,82728
2024-08-06,22.5,25.0,21.25,22.5,61429
2024-08-07,22.5,25.0,22.5,23.75,21235
2024-08-08,23.75,23.75,22.5,23.75,9904
2024-08-09,23.75,25.0,22.5,23.75,32004
2024-08-12,23.75,26.25,22.5,25.0,155712
2024-08-13,26.25,27.5,22.5,23.75,465532
2024-08-14,23.75,27.5,23.75,26.25,27135
2024-08-15,21.25,25.0,20.0,23.75,93468
2024-08-16,22.5,22.5,21.25,22.5,6148
2024-08-19,21.25,22.5,21.25,22.5,16628
2024-08-20,22.5,22.5,21.25,21.25,8116
2024-08-21,22.5,22.5,21.25,22.5,4733
2024-08-22,21.25,22.5,21.25,22.5,3371
2024-08-23,20.0,22.5,20.0,21.25,22888
2024-08-26,21.25,21.25,20.0,20.0,3992
2024-08-27,21.25,21.25,20.0,21.25,3089
2024-08-28,21.25,21.25,20.0,21.25,5844
2024-08-29,20.0,21.25,20.0,21.25,9870
2024-08-30,20.0,21.25,20.0,20.0,3300
2024-09-02,20.0,21.25,18.75,20.0,19156
2024-09-03,20.0,21.25,18.75,20.0,33044
2024-09-04,18.75,20.0,18.75,20.0,4906
2024-09-05,20.0,20.0,18.75,20.0,2612
2024-09-06,20.0,20.0,18.75,20.0,6225
2024-09-09,20.0,20.0,18.75,20.0,5798
2024-09-10,20.0,20.0,18.75,18.75,12724
2024-09-11,20.0,20.0,18.75,20.0,13072
2024-09-12,20.0,20.0,18.75,18.75,1672
2024-09-13,20.0,20.0,18.75,20.0,4739
2024-09-16,20.0,20.0,18.75,20.0,2447
2024-09-17,18.75,20.0,18.75,20.0,8040
2024-09-18,18.75,21.25,18.75,20.0,40801
2024-09-19,18.75,20.0,18.75,20.0,3713
2024-09-20,18.75,20.0,18.75,18.75,9511
2024-09-23,15.0,20.0,13.75,20.0,156258
2024-09-24,10.0,15.0,10.0,13.75,383191
2024-09-25,6.25,10.0,6.25,8.75,432871
2024-09-26,2.5,5.0,1.25,3.75,3152672
2024-09-27,1.25,2.5,1.25,2.5,776140
2024-09-30,2.5,2.5,1.25,1.25,283399
2024-10-01,2.5,2.5,1.25,2.5,174041
2024-10-02,2.5,2.5,1.25,2.5,207902
2024-10-03,1.25,2.5,1.25,2.5,222704
2024-10-04,1.25,2.5,1.25,1.25,212318
2024-10-07,2.5,2.5,1.25,1.25,216381
2024-10-08,1.25,2.5,1.25,1.25,371059
2024-10-09,1.25,2.5,1.25,2.5,591622
2024-10-10,1.25,2.5,1.25,1.25,627193
2024-10-11,1.25,2.5,1.25,1.25,834254
2024-10-14,1.25,2.5,1.25,1.25,821409
2024-10-15,1.25,2.5,1.25,1.25,555824
2024-10-16,1.25,2.5,1.25,1.25,587588
2024-10-17,1.25,2.5,1.25,1.25,389371
2024-10-18,1.25,2.5,1.25,1.25,320781
2024-10-21,2.5,2.5,1.25,1.25,347072
2024-10-22,1.25,2.5,1.25,1.25,407178
2024-10-23,1.25,2.5,1.25,1.25,150340
2024-10-24,1.25,2.5,1.25,1.25,616420
2024-10-25,1.25,2.5,1.25,2.5,1359804
2024-10-28,1.25,2.5,1.25,1.25,1499083
2024-10-29,1.25,2.5,1.25,1.25,178156
2024-10-30,1.25,2.5,1.25,1.25,1123064
2024-10-31,1.25,2.5,1.25,1.25,1333589
2024-11-01,1.25,2.5,1.25,1.25,1383983
2024-11-04,1.25,2.5,1.25,1.25,235316
2024-11-05,1.25,2.5,1.25,1.25,101828
2024-11-06,1.25,2.5,1.25,1.25,717774
2024-11-07,1.25,2.5,1.25,1.25,492284
2024-11-08,1.25,2.5,1.25,1.25,214609
2024-11-11,1.25,2.5,1.25,1.25,286401
2024-11-12,1.25,2.5,1.25,1.25,236939
2024-11-13,1.25,2.5,1.25,1.25,2601964
2024-11-14,1.25,1.25,1.25,1.25,335380
2024-11-18,1.25,1.25,1.25,1.25,747108
2024-11-19,1.25,1.25,1.25,1.25,201270
2024-11-21,1.25,1.25,1.25,1.25,104764
2024-11-22,1.25,1.25,1.25,1.25,58511
2024-11-25,1.25,1.25,1.25,1.25,224021
2024-11-26,1.25,1.25,1.25,1.25,60117
2024-11-27,1.25,1.25,1.25,1.25,31242
2024-11-28,1.25,1.25,1.25,1.25,51275
2024-11-29,1.25,1.25,1.25,1.25,32426
2024-12-02,1.25,1.25,1.25,1.25,42740
2024-12-03,1.25,1.25,1.25,1.25,53151
2024-12-04,1.25,1.25,1.25,1.25,19696
2024-12-05,1.25,1.25,1.25,1.25,17747
2024-12-06,1.25,1.25,1.25,1.25,39009
2024-12-09,1.25,1.25,1.25,1.25,15045
2024-12-10,1.25,1.25,1.25,1.25,10697
2024-12-11,1.25,1.25,1.25,1.25,9461
2024-12-12,1.25,1.25,1.25,1.25,77374
2024-12-13,1.25,1.25,1.25,1.25,98136
2024-12-16,1.25,1.25,1.25,1.25,10977
2024-12-17,1.25,1.25,1.25,1.25,30165
2024-12-18,1.25,1.25,1.25,1.25,10532
2024-12-19,1.25,1.25,1.25,1.25,26566
2024-12-20,1.25,1.25,1.25,1.25,19298
2024-12-23,1.25,1.25,1.25,1.25,18029
2024-12-26,1.25,1.25,1.25,1.25,10066
2024-12-27,1.25,1.25,1.25,1.25,6510
2024-12-30,1.25,1.25,1.25,1.25,17254
2025-01-02,1.25,1.25,1.25,1.25,17524
2025-01-03,1.25,1.25,1.25,1.25,12814
2025-01-06,1.25,1.25,1.25,1.25,24067
2025-01-07,1.25,1.25,1.25,1.25,61760
2025-01-08,1.25,1.25,1.25,1.25,8201
2025-01-09,1.25,1.25,1.25,1.25,5720
2025-01-10,1.25,1.25,1.25,1.25,5080
2025-01-13,1.25,1.25,1.25,1.25,4471
2025-01-14,1.25,1.25,1.25,1.25,5022
2025-01-15,1.25,1.25,1.25,1.25,54780
2025-01-16,1.25,1.25,1.25,1.25,289376
2025-01-17,1.25,1.25,1.25,1.25,19081
2025-01-20,1.25,1.25,1.25,1.25,34924
2025-01-21,1.25,1.25,1.25,1.25,6150
2025-01-22,1.25,1.25,1.25,1.25,10317
2025-01-23,1.25,1.25,1.25,1.25,6038
2025-01-24,1.25,1.25,1.25,1.25,4165
2025-01-27,1.25,1.25,1.25,1.25,14536
2025-01-28,1.25,1.25,1.25,1.25,15108
2025-01-29,1.25,1.25,1.25,1.25,50561
2025-01-30,1.25,1.25,1.25,1.25,96900
2025-01-31,1.25,1.25,1.25,1.25,27010
2025-02-03,1.25,1.25,1.25,1.25,36489
2025-02-04,1.25,1.25,1.25,1.25,5643
2025-02-05,1.25,1.25,1.25,1.25,13963
2025-02-06,1.25,1.25,1.25,1.25,14068
2025-02-07,1.25,1.25,1.25,1.25,13484
2025-02-10,1.25,1.25,1.25,1.25,18783
2025-02-11,1.25,1.25,1.25,1.25,16276
2025-02-12,1.25,1.25,1.25,1.25,5900
2025-02-13,1.25,1.25,1.25,1.25,11213
2025-02-14,1.25,1.25,1.25,1.25,333334
2025-02-17,1.25,2.5,1.25,1.25,1780593
2025-02-18,2.5,2.5,1.25,1.25,710020
2025-02-19,1.25,2.5,1.25,1.25,476563
2025-02-20,1.25,3.75,1.25,2.5,3949494
2025-02-21,1.25,2.5,1.25,1.25,3606400
2025-02-24,1.25,2.5,1.25,1.25,1158946
2025-02-25,1.25,1.25,1.25,1.25,120942
2025-02-26,1.25,1.25,1.25,1.25,21180
2025-02-27,1.25,1.25,1.25,1.25,49860
2025-02-28,88.75,118.75,88.75,108.75,27841
2025-03-05,0.5400000214576721,0.6800000071525574,0.5400000214576721,0.6399999856948853,3614000
2025-03-06,0.8899999856948853,0.9900000095367432,0.550000011920929,0.5600000023841858,8438200
2025-03-07,1.0499999523162842,1.159999966621399,0.9300000071525574,0.9399999976158142,7119000
2025-03-10,0.8799999952316284,1.1699999570846558,0.8799999952316284,1.0700000524520874,4734400
2025-03-11,0.8899999856948853,0.9399999976158142,0.7699999809265137,0.8700000047683716,3312000
2025-03-12,0.8899999856948853,0.949999988079071,0.8700000047683716,0.8999999761581421,947700
2025-03-13,0.8600000143051147,0.9200000166893005,0.8399999737739563,0.8799999952316284,1058500
2025-03-14,0.8500000238418579,0.8899999856948853,0.8199999928474426,0.8600000143051147,1150900
2025-03-17,0.8299999833106995,0.8700000047683716,0.8199999928474426,0.8500000238418579,618900
2025-03-18,0.8199999928474426,0.8799999952316284,0.800000011920929,0.8199999928474426,1127300
2025-03-19,0.8199999928474426,0.8600000143051147,0.800000011920929,0.8299999833106995,939200
2025-03-20,0.8299999833106995,0.8399999737739563,0.8100000023841858,0.8299999833106995,361700
2025-03-21,0.800000011920929,0.8299999833106995,0.800000011920929,0.8299999833106995,482700
2025-03-24,0.800000011920929,0.8199999928474426,0.7599999904632568,0.7900000214576721,889500
2025-03-25,0.7599999904632568,0.8100000023841858,0.75,0.800000011920929,1079400
2025-03-26,0.7799999713897705,0.8100000023841858,0.7300000190734863,0.7699999809265137,1385800
2025-03-27,0.7599999904632568,0.8100000023841858,0.75,0.800000011920929,683300
2025-03-28,0.75,0.7900000214576721,0.75,0.7699999809265137,505000
2025-03-31,0.7599999904632568,0.7900000214576721,0.75,0.7599999904632568,342500
2025-04-01,0.949999988079071,1.0499999523162842,0.7900000214576721,0.800000011920929,3964400
2025-04-02,0.9900000095367432,1.2200000286102295,0.949999988079071,0.9800000190734863,5100100
2025-04-03,0.9700000286102295,1.100000023841858,0.949999988079071,1.0099999904632568,1535800
2025-04-04,0.9100000262260437,0.9700000286102295,0.8899999856948853,0.9700000286102295,864400
2025-04-07,0.8500000238418579,0.9100000262260437,0.8299999833106995,0.8999999761581421,787300
2025-04-08,0.8199999928474426,0.8999999761581421,0.800000011920929,0.8700000047683716,593900
2025-04-09,0.8799999952316284,0.8799999952316284,0.800000011920929,0.8199999928474426,641000
2025-04-10,0.8700000047683716,0.9100000262260437,0.8500000238418579,0.8600000143051147,649300
2025-04-11,0.8799999952316284,0.8899999856948853,0.8600000143051147,0.8700000047683716,165700