Date,Open,High,Low,Close,Volume
2025-05-22,60.56,60.56,59.62,59.62,9
2025-05-23,60.1,60.24,59.08,59.5,431
2025-05-26,60.7,60.7,59.82,60.28,235
2025-05-27,59.98,60.64,59.98,60.18,40
2025-05-28,59.58,60.28,59.2,59.3,19
2025-05-29,59.76,60.64,59.76,60.62,357
2025-05-30,60.22,60.7,60.22,60.52,12
2025-06-02,60.42,60.42,59.54,59.56,523
2025-06-03,59.8,59.8,58.82,59.64,67
2025-06-04,59.3,59.98,59.3,59.98,83
2025-06-05,59.56,59.64,59.56,59.64,10
2025-06-06,59.42,59.98,59.4,59.96,33
2025-06-09,59.36,60.14,59.36,59.74,170
2025-06-10,60.12,60.28,59.94,60.28,88
2025-06-11,60.76,61.98,60.42,61.98,92
2025-06-12,61.7,61.7,61.28,61.7,56
2025-06-13,61.6,61.6,61.3,61.46,40
2025-06-16,61.78,66.9,61.5,66.9,248
2025-06-17,66.38,66.4,65.46,65.46,100
2025-06-18,65.18,65.68,64.18,64.34,134
2025-06-19,63.96,63.96,63.14,63.14,0
2025-06-20,63.66,64.7,62.86,62.86,381
2025-06-23,63.1,63.38,62,62.26,481
2025-06-24,64.16,64.84,64.16,64.78,10136
2025-06-25,65.1,65.5,65.1,65.5,319
2025-06-26,65.58,66.34,65.38,65.38,152
2025-06-27,66,67.08,66,66.94,25
2025-06-30,67.64,67.76,66.32,66.32,90
2025-07-01,67.02,68.14,67.02,68.14,1053
2025-07-02,68.52,68.52,68.16,68.3,20
2025-07-03,68.38,68.76,68,68,22
2025-07-04,68.16,68.16,67.38,67.38,0
2025-07-07,67.06,67.82,67.06,67.66,253
2025-07-08,67.14,67.64,67.14,67.64,10
2025-07-09,67.56,68.46,67.56,68.46,4
2025-07-10,68.4,68.86,68.4,68.64,520
2025-07-11,69.52,69.62,69.12,69.12,257
2025-07-14,67.34,68.52,67.28,68.52,2133
2025-07-15,68.68,69.12,68.68,69.12,8
2025-07-16,68.52,68.52,68.36,68.36,207
2025-07-17,70.06,73.5,70.06,72.42,769
2025-07-18,73.1,75,73.1,74.06,204
2025-07-21,73.9,75,73.9,74.6,384
2025-07-22,74.46,75.12,74.42,75.08,526
2025-07-23,76.02,76.02,75.9,75.9,140
2025-07-24,76,77,76,76.52,44
2025-07-25,76.16,78.52,76.16,78.52,407
2025-07-28,78.24,78.58,78.24,78.58,341
2025-07-29,78.48,79.3,78.48,78.7,87
2025-07-30,78.8,79.14,78.34,78.52,252
2025-07-31,78.84,79,76.7,76.7,130
2025-08-01,77.08,77.84,76.86,77.24,602
2025-08-04,77.2,77.42,76.9,77.18,164
2025-08-05,75.76,77.72,75.76,77.72,29
2025-08-06,77.1,77.48,77.1,77.3,11
2025-08-07,77,78.4,77,78.32,99
2025-08-08,77.32,78.58,77.32,78.12,32
2025-08-11,78.8,78.94,78.58,78.94,426
2025-08-12,78.28,79.5,78.28,79.46,2548
2025-08-13,72,73.92,69.84,72.5,4474
2025-08-14,72.18,73.66,72.18,73,347
2025-08-15,73.28,73.8,73.28,73.8,0
2025-08-18,74.98,76.08,73.86,75.78,1186
2025-08-19,76,76.58,76,76.32,53
2025-08-20,75.06,75.96,75.06,75.96,80
2025-08-21,75.94,77,75.94,77,0
2025-08-22,75.92,76.76,75.86,76.76,0
2025-08-25,77.02,77.32,77.02,77.24,29
2025-08-26,76.66,76.9,76.66,76.66,15
2025-08-27,76.32,76.74,76.32,76.74,25
2025-08-28,76.64,77.36,76.64,77.36,17
2025-08-29,76.12,76.12,75.58,75.58,10
2025-09-01,74.12,74.22,74.12,74.22,97
2025-09-02,73.36,73.36,70.2,71.72,237
2025-09-03,71.04,71.04,71.04,71.04,0
2025-09-04,71.68,71.68,71,71,58
2025-09-05,71.5,71.5,71.5,71.5,0
2025-09-08,72.8,72.8,72.4,72.4,6
2025-09-09,72,73.46,72,72.82,18
2025-09-10,72.16,72.9,72.16,72.9,0
2025-09-11,72.82,73.1,72.76,72.9,9
2025-09-12,72.4,73.24,72.4,73.24,0
2025-09-15,72.84,75.34,72.84,75.14,74
2025-09-16,75.26,76.8,74.96,74.96,28
2025-09-17,74.82,74.92,74.82,74.82,15
2025-09-18,73,74.02,73,73.5,33
2025-09-19,73.38,74.46,73,74.46,1024
2025-09-22,74.54,74.66,74.3,74.3,32
2025-09-23,74.28,75.48,74.06,75.2,1174
2025-09-24,74.22,74.3,74.1,74.1,124
2025-09-25,74,74.6,73.76,74,28
2025-09-26,73.42,73.44,72.66,72.66,150
2025-09-29,72,72.5,71.7,71.7,68
2025-09-30,72.7,72.7,69.82,70.68,28
2025-10-01,69.7,69.76,69.24,69.24,290
2025-10-02,70.06,70.06,66.26,68.02,1799
2025-10-03,67.18,68,66.5,67.62,274
2025-10-06,68.5,68.5,68,68.2,176
2025-10-07,68.44,68.44,67,67.2,384
2025-10-08,67.1,67.26,66.16,66.68,155
2025-10-09,66.62,67.44,66.44,66.44,16
2025-10-10,66.36,66.36,64.28,64.28,342
2025-10-13,65.4,65.88,64.78,65.82,189
2025-10-14,65.52,65.52,65.02,65.32,68
2025-10-15,65.64,65.76,65.32,65.76,778
2025-10-16,65.82,65.9,65.3,65.3,31
2025-10-17,64.7,64.72,64.7,64.72,12
2025-10-20,66.04,66.04,66.04,66.04,0
2025-10-21,64.88,67,64.88,66.22,81
2025-10-22,67.02,67.02,62.52,62.52,605
2025-10-23,59.3,61.9,57,61.82,2399
2025-10-24,61.26,61.44,61.04,61.16,80
2025-10-27,61.48,61.92,61.28,61.28,541
2025-10-28,60.8,61,60.46,60.46,52
2025-10-29,60.02,60.1,59.56,59.92,178
2025-10-30,59.86,59.86,59.14,59.68,197
2025-10-31,59.68,59.68,57.64,57.68,722
2025-11-03,57.98,59.16,57.98,58.86,486
2025-11-04,58.56,58.56,57.14,57.14,416
2025-11-05,57.42,57.84,56.78,57.84,318
2025-11-06,57.04,57.32,56.36,56.36,29
2025-11-07,56.52,57.68,56.2,57.68,352
2025-11-10,58.86,58.86,58.28,58.62,30
2025-11-11,58.7,59.3,58.7,59.22,94