Date,Open,High,Low,Close,Volume
2025-05-22,42.75,43.12,42.47,42.57,2435
2025-05-23,42.66,43.43,42.54,42.9,317
2025-05-26,42.45,43.81,42.45,43.44,611
2025-05-27,43.38,43.51,43.05,43.05,1160
2025-05-28,43.11,43.29,42.84,42.84,521
2025-05-29,42.96,42.96,42.34,42.77,70
2025-05-30,42.85,44.28,42.85,44.28,315
2025-06-02,44.28,45.11,44.24,44.31,730
2025-06-03,44.2,44.76,44.2,44.61,155
2025-06-04,44.47,45.84,44.47,45.02,994
2025-06-05,45.15,46.61,45.15,46.27,803
2025-06-06,46.21,46.62,46.21,46.58,165
2025-06-09,47.3,47.3,46.36,46.53,248
2025-06-10,46.31,46.86,45.77,45.81,447
2025-06-11,45.16,46.33,44.89,44.89,101
2025-06-12,44.46,46,44.46,45.57,166
2025-06-13,44.57,45.82,44.57,45.26,224
2025-06-16,46.3,46.3,44.76,44.76,1562
2025-06-17,44.01,45.38,44.01,44.81,747
2025-06-18,44.71,47.05,44.71,46.72,49
2025-06-19,44.87,46.39,44.87,46.05,35
2025-06-20,46,47.39,46,46.4,1722
2025-06-23,45.74,45.74,45.37,45.5,168
2025-06-24,46.23,46.23,44.77,44.84,713
2025-06-25,44.64,45.89,44.64,45.41,923
2025-06-26,45,45.83,45,45.47,216
2025-06-27,45.62,46.18,45.62,45.91,131
2025-06-30,46.14,46.45,46.06,46.06,300
2025-07-01,45.94,46.51,45.57,45.57,195
2025-07-02,45.75,46.02,45.24,45.24,544
2025-07-03,45.2,45.55,45.2,45.5,248
2025-07-04,45.5,46.3,45.5,46.2,242
2025-07-07,46.23,47.22,46.23,46.35,341
2025-07-08,46.43,47.08,46.43,47.01,1195
2025-07-09,47.01,48.1,47.01,48.1,1220
2025-07-10,47.28,48.23,47,47.63,1404
2025-07-11,48.34,48.34,47.52,47.52,477
2025-07-14,47,48.6,47,48.05,2184
2025-07-15,48.53,48.98,48.45,48.49,270
2025-07-16,47.92,48.77,47.89,47.89,73
2025-07-17,48.21,48.64,47.75,47.79,762
2025-07-18,47.15,48.85,47.15,48.85,520
2025-07-21,48.46,49,48.46,48.83,216
2025-07-22,48.69,49.41,48.69,49.41,322
2025-07-23,49.24,51.04,49.24,50.04,569
2025-07-24,50.4,51.16,50.4,51,240
2025-07-25,51.12,51.12,50.06,50.06,171
2025-07-28,50.8,51.48,50.7,50.7,2491
2025-07-29,51.86,51.86,51,51.02,314
2025-07-30,51.02,51.72,51.02,51.02,29
2025-07-31,51.24,51.24,49.96,49.97,354
2025-08-01,50.08,50.4,48.34,49,1357
2025-08-04,48.5,49.87,48.5,49.05,403
2025-08-05,48.92,49.71,48.6,48.6,195
2025-08-06,49.03,49.03,47.72,47.72,193
2025-08-07,48.5,55,48.5,53.9,965
2025-08-08,53.2,53.2,50.42,50.58,601
2025-08-11,50.64,50.64,49.7,49.7,441
2025-08-12,50.52,50.6,49.97,50.6,571
2025-08-13,50.6,50.6,50.26,50.28,96
2025-08-14,50.14,51,49.86,49.86,466
2025-08-15,50.12,51.12,50.12,50.3,209
2025-08-18,50.62,50.76,50,50,290
2025-08-19,50.86,52.12,50.86,50.98,184
2025-08-20,52.12,52.12,51.46,51.46,521
2025-08-21,51.32,52.16,51.32,51.84,621
2025-08-22,51.56,53.26,51.56,52.92,674
2025-08-25,52.28,54,52.28,53.58,379
2025-08-26,53.16,53.98,52.96,53.1,406
2025-08-27,52.22,54.3,52.22,54.22,286
2025-08-28,55.2,55.2,53.16,53.16,272
2025-08-29,54.24,54.24,53.12,53.12,228
2025-09-01,52.92,53.48,52.92,52.92,146
2025-09-02,52.76,53.34,52.02,52.32,499
2025-09-03,52.22,53,52.22,52.58,743
2025-09-04,52.2,53.02,52,52,614
2025-09-05,52.5,52.5,52.02,52.02,550
2025-09-08,52.22,52.22,50.92,50.92,232
2025-09-09,51.6,52.04,51.12,51.12,181
2025-09-10,51.22,51.98,51.22,51.92,417
2025-09-11,51.28,52.24,51.26,51.26,367
2025-09-12,51.1,51.2,50.7,51.14,73
2025-09-15,51.3,51.3,48.5,49.24,280
2025-09-16,50,50.7,49.28,49.28,278
2025-09-17,49.33,51.16,49.33,51.16,275
2025-09-18,51.14,51.26,50.6,50.6,657
2025-09-19,50.04,51.32,50.04,51.32,685
2025-09-22,52.28,52.28,50.72,50.72,128
2025-09-23,50.7,51.48,50.7,51,629
2025-09-24,51,51,50.54,50.9,640
2025-09-25,50.3,50.3,49.24,49.24,55
2025-09-26,48.45,50.38,48.45,49.41,1030
2025-09-29,49.03,50.24,49.03,49.98,303
2025-09-30,49.54,50.44,49,49.92,495
2025-10-01,50.1,50.1,47.43,47.43,2310
2025-10-02,47.41,48.69,47.41,48.69,173
2025-10-03,48.34,49.48,48.34,49,90
2025-10-06,49.22,51.48,49.22,50.52,261
2025-10-07,51.22,52.1,50.94,52.1,140
2025-10-08,52.16,52.16,51.54,51.58,421
2025-10-09,51.72,52.82,51.72,52.4,433
2025-10-10,52.48,52.86,51.66,51.66,876
2025-10-13,51,52.56,51,52.5,357
2025-10-14,52.44,53.2,51.82,51.82,2174
2025-10-15,52,52.4,51.8,51.8,190
2025-10-16,51.9,52,51.74,51.74,162
2025-10-17,51.26,52.8,51.1,52.2,416
2025-10-20,51.64,52.98,51.64,52.62,473
2025-10-21,52.36,52.6,51.66,51.66,552
2025-10-22,51.62,52.62,50.8,50.8,49
2025-10-23,50.88,53.02,50.88,52.64,287
2025-10-24,52.8,54.26,52.8,53.18,573
2025-10-27,54.38,54.38,53.34,53.9,415
2025-10-28,54.02,54.96,53.5,53.58,52
2025-10-29,53.64,56.42,53.64,55.8,356
2025-10-30,55.6,57.36,55.6,57.36,0
2025-10-31,57.28,57.9,56.92,57.22,39
2025-11-03,58.26,60.3,58.26,58.98,958
2025-11-04,58,59.84,58,59.62,1235
2025-11-05,59.1,59.1,57.98,58.08,117
2025-11-06,57.58,59.02,57.58,57.92,908
2025-11-07,57.88,57.88,56.5,56.8,1106