Date,Open,High,Low,Close 2010-04-30,37.96,37.96,37.96,37.96 2010-05-31,38.55,38.55,38.55,38.55 2010-06-30,38.89,38.89,38.89,38.89 2010-07-30,40.14,40.14,40.14,40.14 2010-08-31,39.42,39.42,39.42,39.42 2010-09-30,39.48,39.48,39.48,39.48 2010-10-29,40.56,40.56,40.56,40.56 2010-11-30,41.61,41.61,41.61,41.61 2010-12-31,43.07,43.07,43.07,43.07 2011-01-31,41.7,41.7,41.7,41.7 2011-02-28,41.36,41.36,41.36,41.36 2011-03-31,41.1,41.1,41.1,41.1 2011-04-29,41.23,41.23,41.23,41.23 2011-05-31,41.08,41.08,41.08,41.08 2011-06-30,42.53,42.53,42.53,42.53 2011-07-29,43.71,43.71,43.71,43.71 2011-08-31,42.36,42.36,42.36,42.36 2011-09-30,43.88,43.88,43.88,43.88 2011-10-31,43.91,43.91,43.91,43.91 2011-11-30,44.12,44.12,44.12,44.12 2011-12-30,42.44,42.44,42.44,42.44 2012-01-31,43.14,43.14,43.14,43.14 2012-02-29,43.23,43.23,43.23,43.23 2012-03-30,44.48,44.48,44.48,44.48 2012-04-30,43.39,43.39,43.39,43.39 2012-05-31,43.83,43.83,43.83,43.83 2012-06-29,43.66,43.66,43.66,43.66 2012-07-31,42.98,42.98,42.98,42.98 2012-08-31,44.54,44.54,44.54,44.54 2012-09-28,43.95,43.95,43.95,43.95 2012-10-31,43.38,43.38,43.38,43.38 2012-11-30,43.49,43.49,43.49,43.49 2012-12-31,43.59,43.59,43.59,43.59 2013-01-31,42.46,42.46,42.46,42.46 2013-02-28,43.33,43.33,43.33,43.33 2013-03-29,44.4,44.4,44.4,44.4 2013-04-30,43.68,43.68,43.68,43.68 2013-05-31,44.51,44.51,44.51,44.51 2013-06-28,44.35,44.35,44.35,44.35 2013-07-31,44.76,44.76,44.76,44.76 2013-08-30,44.94,44.94,44.94,44.94 2013-09-30,44.59,44.59,44.59,44.59 2013-10-31,44.46,44.46,44.46,44.46 2013-11-29,44.28,44.28,44.28,44.28 2013-12-31,42.62,42.62,42.62,42.62 2014-01-31,43.17,43.17,43.17,43.17 2014-02-28,42.23,42.23,42.23,42.23 2014-03-31,42.95,42.95,42.95,42.95 2014-04-30,42.8,42.8,42.8,42.8 2014-05-30,43.06,43.06,43.06,43.06 2014-06-30,42.79,42.79,42.79,42.79 2014-07-31,43.92,43.92,43.92,43.92 2014-08-29,41.72,41.72,41.72,41.72 2014-09-30,44.6,44.6,44.6,44.6 2014-10-31,44.38,44.38,44.38,44.38 2014-11-28,44.02,44.02,44.02,44.02 2014-12-31,45.45,45.45,45.45,45.45 2015-01-30,43.85,43.85,43.85,43.85 2015-02-27,44.89,44.89,44.89,44.89 2015-03-31,45.17,45.17,45.17,45.17 2015-04-30,44.86,44.86,44.86,44.86 2015-05-29,44.38,44.38,44.38,44.38 2015-06-30,44.33,44.33,44.33,44.33 2015-07-31,45.93,45.93,45.93,45.93 2015-08-31,45.05,45.05,45.05,45.05 2015-09-30,43.96,43.96,43.96,43.96 2015-10-30,46.32,46.32,46.32,46.32 2015-11-30,46.16,46.16,46.16,46.16 2015-12-31,44.51,44.51,44.51,44.51 2016-01-29,46.92,46.92,46.92,46.92 2016-02-29,46.38,46.38,46.38,46.38 2016-03-31,46.21,46.21,46.21,46.21 2016-04-29,47.01,47.01,47.01,47.01 2016-05-31,47.05,47.05,47.05,47.05 2016-06-30,48.55,48.55,48.55,48.55 2016-07-29,47.26,47.26,47.26,47.26 2016-08-31,49.38,49.38,49.38,49.38 2016-09-30,50.19,50.19,50.19,50.19 2016-10-31,51.51,51.51,51.51,51.51 2016-11-30,51.25,51.25,51.25,51.25 2016-12-30,51.05,51.05,51.05,51.05 2017-01-31,51.79,51.79,51.79,51.79 2017-02-28,51.04,51.04,51.04,51.04 2017-03-31,53.74,53.74,53.74,53.74 2017-04-28,51.35,51.35,51.35,51.35 2017-05-31,52.24,52.24,52.24,52.24 2017-06-30,52.63,52.63,52.63,52.63 2017-07-31,54.08,54.08,54.08,54.08 2017-08-31,53.94,53.94,53.94,53.94 2017-09-29,54.21,54.21,54.21,54.21 2017-10-31,54.59,54.59,54.59,54.59 2017-11-30,55.35,55.35,55.35,55.35 2017-12-29,55.27,55.27,55.27,55.27 2018-01-31,56.11,56.11,56.11,56.11 2018-02-28,52.97,52.97,52.97,52.97 2018-03-30,54.86,54.86,54.86,54.86 2018-04-30,53.5,53.5,53.5,53.5 2018-05-31,54.18,54.18,54.18,54.18 2018-06-29,54.28,54.28,54.28,54.28 2018-07-31,55.02,55.02,55.02,55.02 2018-08-31,56.39,56.39,56.39,56.39 2018-09-28,55.17,55.17,55.17,55.17 2018-10-31,56.79,56.79,56.79,56.79 2018-11-30,56.77,56.77,56.77,56.77 2018-12-31,56.91,56.91,56.91,56.91 2019-01-31,60.07,60.07,60.07,60.07 2019-02-28,59.33,59.33,59.33,59.33 2019-03-29,62.01,62.01,62.01,62.01 2019-04-30,56.84,56.84,56.84,56.84 2019-05-31,55.04,55.04,55.04,55.04 2019-06-28,53.63,53.63,53.63,53.63 2019-07-31,56.69,56.69,56.69,56.69 2019-08-30,57.04,57.04,57.04,57.04 2019-09-30,60.37,60.37,60.37,60.37 2019-10-31,60.53,60.53,60.53,60.53 2019-11-29,56.56,56.56,56.56,56.56 2019-12-31,58.01,58.01,58.01,58.01 2020-01-31,57.12,57.12,57.12,57.12 2020-02-28,57.08,57.08,57.08,57.08 2020-03-31,55.07,55.07,55.07,55.07 2020-04-30,37.41,37.41,37.41,37.41 2020-05-29,27.1,27.1,27.1,27.1 2020-06-30,45.71,45.71,45.71,45.71 2020-07-31,49.36,49.36,49.36,49.36 2020-08-31,45.66,45.66,45.66,45.66 2020-09-30,49.15,49.15,49.15,49.15 2020-10-30,50.78,50.78,50.78,50.78 2020-11-30,52.78,52.78,52.78,52.78 2020-12-31,52.81,52.81,52.81,52.81 2021-01-29,47.2,47.2,47.2,47.2 2021-02-26,53.3,53.3,53.3,53.3 2021-03-31,50.11,50.11,50.11,50.11 2021-04-30,51.08,51.08,51.08,51.08 2021-05-31,50.76,50.76,50.76,50.76 2021-06-30,51.26,51.26,51.26,51.26 2021-07-30,53.76,53.76,53.76,53.76 2021-08-31,51.77,51.77,51.77,51.77 2021-09-30,53.26,53.26,53.26,53.26 2021-10-29,54.4,54.4,54.4,54.4 2021-11-30,57.18,57.18,57.18,57.18 2021-12-31,57.73,57.73,57.73,57.73 2022-01-31,66.43,66.43,66.43,66.43 2022-02-28,64.57,64.57,64.57,64.57 2022-03-31,67.64,67.64,67.64,67.64 2022-04-29,53.14,53.14,53.14,53.14 2022-05-31,55.41,55.41,55.41,55.41 2022-06-30,69.23,69.23,69.23,69.23 2022-07-29,53.19,53.19,53.19,53.19 2022-08-31,55.98,55.98,55.98,55.98 2022-09-30,53.2,53.2,53.2,53.2 2022-10-31,51.81,51.81,51.81,51.81 2022-11-30,76.16,76.16,76.16,76.16 2022-12-30,77.79,77.79,77.79,77.79 2023-01-31,73.26,73.26,73.26,73.26 2023-02-28,71.09,71.09,71.09,71.09 2023-03-31,69.8,69.8,69.8,69.8 2023-04-28,72.72,72.72,72.72,72.72 2023-05-31,74.01,74.01,74.01,74.01 2023-06-30,71.14,71.14,71.14,71.14 2023-07-31,73.05,73.05,73.05,73.05 2023-08-31,73.77,73.77,73.77,73.77 2023-09-29,71.06,71.06,71.06,71.06 2023-10-31,75.27,75.27,75.27,75.27 2023-11-30,73.87,73.87,73.87,73.87 2023-12-29,71.36,71.36,71.36,71.36 2024-01-31,73.44,73.44,73.44,73.44 2024-02-29,72.79,72.79,72.79,72.79 2024-03-29,71.71,71.71,71.71,71.71 2024-04-30,76.9,76.9,76.9,76.9 2024-05-31,76.31,76.31,76.31,76.31 2024-06-28,78.33,78.33,78.33,78.33 2024-07-31,74.6,74.6,74.6,74.6 2024-08-30,74.45,74.45,74.45,74.45 2024-09-30,71.67,71.67,71.67,71.67 2024-10-31,72.38,72.38,72.38,72.38 2024-11-29,72.79,72.79,72.79,72.79