Date,Open,High,Low,Close,Volume
2025-05-22,59.74,60.79,58.91,60.79,12580
2025-05-23,59.8,61.18,58.49,59.4,12785
2025-05-26,60.6,61.87,60,61.59,10278
2025-05-27,61.39,62.94,61.39,62,19834
2025-05-28,62.69,63.26,60.6,61.27,11982
2025-05-29,61.84,62,60.5,60.61,2741
2025-05-30,60.5,62.9,60.5,62.9,29725
2025-06-02,62.86,63.79,61.78,63.5,15135
2025-06-03,64,64.05,62.3,62.5,9037
2025-06-04,63,64.36,63,63.48,12032
2025-06-05,64,64.47,63.15,63.95,18523
2025-06-06,64,65.93,64,65.9,16453
2025-06-09,67.19,67.24,65.38,66.11,10082
2025-06-10,66.6,70.61,66.29,70.41,18868
2025-06-11,70.74,70.94,68.5,68.97,21832
2025-06-12,68.46,70.13,68.01,70.13,11379
2025-06-13,68.14,71.54,67.47,69.01,21249
2025-06-16,70.08,70.36,66.15,67.02,11878
2025-06-17,67,67,64.55,64.55,14263
2025-06-18,64.98,65.09,64.2,64.55,8442
2025-06-19,64.36,66.02,64.22,65.6,4778
2025-06-20,65.12,65.39,63.18,64.2,7960
2025-06-23,63.17,63.17,59.34,60.01,17525
2025-06-24,60.83,61.76,60.27,60.93,10845
2025-06-25,61.34,61.34,57.61,58.25,17714
2025-06-26,58.18,58.79,57.51,57.51,13634
2025-06-27,58.43,59.49,58.02,58.95,9553
2025-06-30,58.66,59.72,58.55,58.7,15247
2025-07-01,59,60,57.84,59.58,8460
2025-07-02,59.75,59.98,58.64,59.39,7236
2025-07-03,59.47,59.78,58.46,59.08,9688
2025-07-04,59,60.94,57.47,60.4,10397
2025-07-07,60.6,60.76,58.72,59.55,8131
2025-07-08,59.7,60.77,58.84,59.58,15750
2025-07-09,59.48,59.83,58.9,59.41,16579
2025-07-10,59.96,61.42,59.4,61.4,11607
2025-07-11,61.12,61.48,58.8,59.2,10954
2025-07-14,58.43,59.66,58.16,59.29,6563
2025-07-15,59.19,59.77,58.01,58.01,11833
2025-07-16,58.01,58.45,57.45,58.39,10179
2025-07-17,57.64,58.52,56,56.6,12299
2025-07-18,56.97,57.3,55.2,55.75,20170
2025-07-21,56.06,56.09,55,55.6,15455
2025-07-22,55.6,57.18,54.95,56.36,8156
2025-07-23,57.69,59.78,57.51,59.6,16100
2025-07-24,59.98,60.62,59.03,60.2,14326
2025-07-25,60.11,61.87,59.78,61.03,11011
2025-07-28,62.2,62.39,59.6,59.6,8316
2025-07-29,59.5,60.15,43.945,46.82,140891
2025-07-30,47.19,47.36,43.58,43.9,141433
2025-07-31,44.195,44.46,41.22,41.4,120400
2025-08-01,41.39,42.31,40,41.87,133241
2025-08-04,42.8,43.15,41.505,42.3,59702
2025-08-05,42.495,42.585,40.7,40.7,54640
2025-08-06,41.05,42.585,38.705,39.08,61698
2025-08-07,39.21,44.365,38.565,42.04,66976
2025-08-08,42.39,44,42.35,43.96,75170
2025-08-11,44.795,44.795,43,43.46,40384
2025-08-12,43.39,43.72,42.43,43.075,28187
2025-08-13,43.09,43.79,42.675,43.725,23898
2025-08-14,43.925,44.0849,42.83,43.6,28661
2025-08-15,43.6,44.39,43.38,44.29,35325
2025-08-18,47.2,47.2,45.12,46.38,72497
2025-08-19,46.95,47.45,45.63,46.595,33978
2025-08-20,46.75,46.94,46,46.5,19981
2025-08-21,46.58,47.96,46.105,47.95,74179
2025-08-22,48,49.5,47.975,48.865,80696
2025-08-25,49,49.775,48.3,48.76,49218
2025-08-26,48.6,48.635,46.685,47.445,20724
2025-08-27,47.4,49,47.4,48.34,23130
2025-08-28,48.275,48.815,47.71,47.9,12270
2025-08-29,47.825,48.395,47.45,48,11255
2025-09-01,48.65,49.785,48.5,49.435,13846
2025-09-02,49,49.32,47.67,48,20435
2025-09-03,48.395,49.22,47.445,48.7,12820
2025-09-04,48.89,48.94,47.71,48.655,18033
2025-09-05,48.35,48.37,46.6,47.185,14279
2025-09-08,47.33,47.345,46,46.04,31024
2025-09-09,46.275,46.275,44.95,46.01,25140
2025-09-10,44.29,47.355,43.5,46.1,23003
2025-09-11,46.4,47.2,45.665,45.89,17194
2025-09-12,46.34,47.17,46.34,46.71,13740
2025-09-15,47.16,48.35,47,47.735,17497
2025-09-16,48.195,48.73,47.66,48.4,18279
2025-09-17,48.6,49.87,48.6,49,15476
2025-09-18,50.4,53.33,50.4,52.79,35016
2025-09-19,53.18,53.42,52,52.44,31684
2025-09-22,53.4,53.4,50.68,51.6,13742
2025-09-23,51.79,51.79,50,50.44,20101
2025-09-24,50.16,50.76,49.41,50.15,14858
2025-09-25,50.33,50.33,48.02,48.02,20394
2025-09-26,47.495,48.0449,46.5,47.35,15805
2025-09-29,46.78,47.495,45.36,46.935,26266
2025-09-30,46.91,47.2,45.52,47,16433
2025-10-01,47.19,50.64,46.515,50,12906
2025-10-02,50.38,50.92,49.335,50.13,11703
2025-10-03,49.49,51.02,49.06,50.65,7567
2025-10-06,51.11,52,50.65,51.64,14240
2025-10-07,51.02,51.47,50.01,50.89,17955
2025-10-08,50.85,51.84,50.79,51.24,12611
2025-10-09,51.21,51.65,50,50.9,15529
2025-10-10,51.27,51.27,48.76,48.825,14031
2025-10-13,49.89,50.2,49.28,50,12539
2025-10-14,49.725,49.73,48.295,48.82,7304
2025-10-15,49.075,49.275,47.735,48.69,11016
2025-10-16,49.215,49.25,48,48.27,13147
2025-10-17,46.6,47.095,45.625,46.5,22375
2025-10-20,47.235,48.475,46.795,47.815,10317
2025-10-21,47.82,48.06,47,47.7,8201
2025-10-22,47.435,47.435,45.635,46.18,19619
2025-10-23,45.8,46.325,45.26,46.17,14557
2025-10-24,46.195,46.195,45.505,46.0449,14514
2025-10-27,46.01,46.29,45,45.3,25452
2025-10-28,45.5,45.68,44.225,44.895,19352
2025-10-29,44.3,45.35,44.3,44.865,17950
2025-10-30,44.19,44.5,42.74,43.715,21715
2025-10-31,43.105,44.14,41.86,43.28,20641
2025-11-03,43.48,43.495,42,42.885,35265
2025-11-04,42.35,43.095,41.325,41.975,23111
2025-11-05,41.27,43.32,40.205,41.815,43425
2025-11-06,42.005,42.545,40.15,40.355,28643
2025-11-07,40.355,41.415,39,39.7,32861
2025-11-10,40.39,40.595,39.4,39.9,44742
2025-11-11,40.0649,42.615,39.555,42.615,28561