Date,Open,High,Low,Close 2017-10-31,287.52,287.52,287.52,287.52 2017-11-30,285.36,285.36,285.36,285.36 2017-12-29,293.67,293.67,293.67,293.67 2018-01-31,295.18,295.18,295.18,295.18 2018-02-28,284.56,284.56,284.56,284.56 2018-03-30,289.51,289.51,289.51,289.51 2018-04-30,287.11,287.11,287.11,287.11 2018-05-31,290.74,290.74,290.74,290.74 2018-06-29,374.47,374.47,374.47,374.47 2018-07-31,329.6,329.6,329.6,329.6 2018-08-31,305.27,305.27,305.27,305.27 2018-09-28,301.79,301.79,301.79,301.79 2018-10-31,429.1,429.1,429.1,429.1 2018-11-30,431.72,431.72,431.72,431.72 2018-12-31,308.39,308.39,308.39,308.39 2019-01-31,306.67,306.67,306.67,306.67 2019-02-28,307.28,307.28,307.28,307.28 2019-03-29,394.09,394.09,394.09,394.09 2019-04-30,388.47,388.47,388.47,388.47 2019-05-31,395.92,395.92,395.92,395.92 2019-06-28,363.26,363.26,363.26,363.26 2019-07-31,368.49,368.49,368.49,368.49 2019-08-30,305.17,305.17,305.17,305.17 2019-09-30,310.83,310.83,310.83,310.83 2019-10-31,307,307,307,307 2019-11-29,300.41,300.41,300.41,300.41 2019-12-31,296.92,296.92,296.92,296.92 2020-01-31,304.48,304.48,304.48,304.48 2020-02-28,303.59,303.59,303.59,303.59 2020-03-31,256.3,256.3,256.3,256.3 2020-04-30,214.78,214.78,214.78,214.78 2020-05-29,248.29,248.29,248.29,248.29 2020-06-30,284.47,284.47,284.47,284.47 2020-07-31,299.17,299.17,299.17,299.17 2020-08-31,292.7,292.7,292.7,292.7 2020-09-30,309.34,309.34,309.34,309.34 2020-10-30,324.89,324.89,324.89,324.89 2020-11-30,325.77,325.77,325.77,325.77 2020-12-31,321.66,321.66,321.66,321.66 2021-01-29,311.95,311.95,311.95,311.95 2021-02-26,309.48,309.48,309.48,309.48 2021-03-31,340.92,340.92,340.92,340.92 2021-04-30,363.77,363.77,363.77,363.77 2021-05-31,332.3,332.3,332.3,332.3 2021-06-30,328.77,328.77,328.77,328.77 2021-07-30,338.91,338.91,338.91,338.91 2021-08-31,314.52,314.52,314.52,314.52 2021-09-30,310.27,310.27,310.27,310.27 2021-10-29,321.12,321.12,321.12,321.12 2021-11-30,341.42,341.42,341.42,341.42 2021-12-31,336.42,336.42,336.42,336.42 2022-01-31,338.35,338.35,338.35,338.35 2022-02-28,337.4,337.4,337.4,337.4 2022-03-31,339.96,339.96,339.96,339.96 2022-04-29,346.37,346.37,346.37,346.37 2022-05-31,362.14,362.14,362.14,362.14 2022-06-30,398.2,398.2,398.2,398.2 2022-07-29,388.56,388.56,388.56,388.56 2022-08-31,389.65,389.65,389.65,389.65 2022-09-30,391.5,391.5,391.5,391.5 2022-10-31,381.29,381.29,381.29,381.29 2022-11-30,385.2,385.2,385.2,385.2 2022-12-30,377.49,377.49,377.49,377.49 2023-01-31,376.13,376.13,376.13,376.13 2023-02-28,369.68,369.68,369.68,369.68 2023-03-31,371.37,371.37,371.37,371.37 2023-04-28,370.59,370.59,370.59,370.59 2023-05-31,373.72,373.72,373.72,373.72 2023-06-30,378.99,378.99,378.99,378.99 2023-07-31,365.32,365.32,365.32,365.32 2023-08-31,360.29,360.29,360.29,360.29 2023-09-29,362.18,362.18,362.18,362.18 2023-10-31,372.55,372.55,372.55,372.55 2023-11-30,369.41,369.41,369.41,369.41 2023-12-29,371.06,371.06,371.06,371.06 2024-01-31,365.9,365.9,365.9,365.9 2024-02-29,399.5,399.5,399.5,399.5 2024-03-29,396.28,396.28,396.28,396.28 2024-04-30,393.27,393.27,393.27,393.27 2024-05-31,377.45,377.45,377.45,377.45 2024-06-28,388.33,388.33,388.33,388.33 2024-07-31,375.46,375.46,375.46,375.46 2024-08-30,407.94,407.94,407.94,407.94 2024-09-30,382.96,382.96,382.96,382.96 2024-10-31,388.02,388.02,388.02,388.02 2024-11-29,387.78,387.78,387.78,387.78 2024-12-31,400.72,400.72,400.72,400.72