Date,Open,High,Low,Close,Volume
2025-05-22,42.355,42.7,42.355,42.485,3786
2025-05-23,42.835,43.55,42.05,43.4,2321
2025-05-26,43.365,44.34,43.365,43.96,3183
2025-05-27,43.905,44.025,42.125,43.625,4176
2025-05-28,43.96,46.24,43.96,45.64,12456
2025-05-29,46.535,46.59,45.34,45.58,6610
2025-05-30,45.285,45.485,44.135,44.135,9216
2025-06-02,44.475,45.91,44.44,45.005,7197
2025-06-03,44.89,45.845,44.5,45.665,4277
2025-06-04,45.98,46,44,44.48,3429
2025-06-05,44.635,47.245,44.625,46.68,7312
2025-06-06,46.975,47.49,45.835,46.665,4022
2025-06-09,46.18,46.455,43.13,43.255,6963
2025-06-10,43,43,38.6,38.71,21038
2025-06-11,38.71,41,38.71,40.85,5308
2025-06-12,41.4,41.4,40.365,40.805,4013
2025-06-13,41.555,42.315,41.555,41.965,4016
2025-06-16,42.83,43.22,42.485,42.485,2524
2025-06-17,42.335,44.25,42,44.005,4539
2025-06-18,44.125,45.495,43.97,45,2807
2025-06-19,45.115,46.77,43.97,44.285,4863
2025-06-20,44.51,44.6,43.92,43.92,1193
2025-06-23,45.105,45.105,42.36,43.525,4555
2025-06-24,43.5,43.985,42,42.825,3587
2025-06-25,42.765,44.54,42.765,44.54,2430
2025-06-26,44.6,46.73,44.6,46.55,8341
2025-06-27,47,48,45.715,45.9,3354
2025-06-30,46.82,47.53,46.545,46.865,8227
2025-07-01,47.215,47.235,43.34,44,2339
2025-07-02,44.415,44.415,42.7,43.3,3410
2025-07-03,43.245,43.79,42.53,43.295,569
2025-07-04,43.285,44.055,43.285,43.735,542
2025-07-07,43.98,44.6,43.64,44.6,1522
2025-07-08,44.5,44.77,43.35,43.45,2117
2025-07-09,43.73,44.395,43.125,44.155,17048
2025-07-10,44,44,43.175,43.855,2222
2025-07-11,43.4,44.365,43.4,43.9,207
2025-07-14,43.475,43.775,43.04,43.775,1786
2025-07-15,43.855,43.855,42.775,43.205,1962
2025-07-16,43,43,41.7,41.825,67244
2025-07-17,41.725,42.6,41.7,42.6,6413
2025-07-18,44,50.33,43.85,50.15,26473
2025-07-21,49.645,50.15,45.4,46.95,13547
2025-07-22,46.715,47.06,46.18,46.53,14184
2025-07-23,46.45,48.76,46.45,48.31,11771
2025-07-24,48.415,49,47.36,47.505,1543
2025-07-25,47.335,47.895,47.075,47.405,1650
2025-07-28,48.195,48.195,45.485,45.485,2351
2025-07-29,45.735,47.27,45.565,47.0649,3930
2025-07-30,47.14,48,46.87,47.465,2656
2025-07-31,47.82,48.245,47.5,47.79,2170
2025-08-01,47.5,47.5,46.23,46.9,3934
2025-08-04,47.125,47.61,46.955,47.125,1560
2025-08-05,47.07,48.7,47.07,47.625,1405
2025-08-06,47.84,48.265,47.13,48.11,4289
2025-08-07,47.48,47.565,46.19,46.755,4177
2025-08-08,46.575,47.225,44.775,45.615,3391
2025-08-11,44.615,44.66,43.53,44.35,6899
2025-08-12,44.185,45.26,44.185,44.935,4949
2025-08-13,45.025,45.945,44.79,44.89,1776
2025-08-14,44.93,46.795,44.585,46.56,2845
2025-08-15,46.345,47.275,45.18,45.38,858
2025-08-18,46.26,47.895,46.26,47.655,8714
2025-08-19,47.5,47.5,43.635,44.27,7682
2025-08-20,43.9,44.85,42.3,44.2,9108
2025-08-21,44.48,45.785,44.445,45.775,1598
2025-08-22,45.765,46.625,45.765,46.28,935
2025-08-25,46.47,48,46.47,47.78,2238
2025-08-26,47.855,48.26,47.535,48.11,793
2025-08-27,48.165,48.6,47.895,48.3,2447
2025-08-28,48.175,49.15,47.95,49.15,2173
2025-08-29,48.945,49.715,48.14,48.41,2537
2025-09-01,48.6,49.42,48.6,49,2717
2025-09-02,48.8,48.8,47.615,48.23,1065
2025-09-03,47.915,49,47.915,48.37,499
2025-09-04,47.65,47.86,45.05,46.095,1880
2025-09-05,46.055,47.145,46.055,46.57,584
2025-09-08,46.59,47.645,46.59,47.24,1586
2025-09-09,46.795,46.795,44.87,46.405,5082
2025-09-10,46.425,47.845,46,47.0849,1231
2025-09-11,47.305,48.8,47.0849,48.8,906
2025-09-12,48.72,49.235,48.585,48.725,918
2025-09-15,48.84,48.85,47.44,48.85,1768
2025-09-16,49.195,49.195,47.46,47.515,3211
2025-09-17,47.0849,48.54,46.9,47.235,910
2025-09-18,46.565,46.565,45.71,46.29,1471
2025-09-19,46.445,47.79,46.445,47.39,261
2025-09-22,47.595,50.2,47.51,49.815,5707
2025-09-23,50.07,50.07,48.46,48.595,2933
2025-09-24,49.49,50.98,49.185,50.71,3786
2025-09-25,50.8,52.6,50.62,52.6,3815
2025-09-26,52.66,52.66,51.42,51.7,4357
2025-09-29,52.64,53.62,51.46,53.62,4101
2025-09-30,53.31,53.31,51.3,52.34,4227
2025-10-01,51.7,51.7,50.83,51.53,2243
2025-10-02,51.55,52.42,51.23,51.72,1434
2025-10-03,51.79,52.09,51.47,51.77,1366
2025-10-06,51.93,51.93,50.56,51.03,2675
2025-10-07,50.54,50.54,49.82,50.15,2047
2025-10-08,50.05,50.53,50.02,50.02,1921
2025-10-09,50.21,50.21,48.5,48.65,3422
2025-10-10,49.295,49.295,47.135,47.595,3632
2025-10-13,47.795,48.395,46,46.875,5729
2025-10-14,46.585,46.585,45,45.69,2389
2025-10-15,45.815,45.815,43.455,43.62,2912
2025-10-16,43.845,44.35,42.945,43.82,3951
2025-10-17,43.27,43.385,41.355,41.355,9893
2025-10-20,42.79,44,42.655,43.89,8943
2025-10-21,44.31,44.31,43.53,43.61,2186
2025-10-22,44.01,46.915,44.01,46.075,2278
2025-10-23,46.525,46.665,45,45.415,4902
2025-10-24,46.6,48.855,46.2,47.545,6606
2025-10-27,48.32,49.025,45.9,46.22,4627
2025-10-28,47.28,47.45,46.22,47.285,17691
2025-10-29,47.235,48,46.97,47.245,5213
2025-10-30,47.54,47.54,46.42,46.675,2185
2025-10-31,46.8,48.095,46.8,47.85,411
2025-11-03,48.225,48.225,47.59,47.59,1774
2025-11-04,47.175,47.85,46.9,47.78,2830
2025-11-05,47.59,47.62,46.93,47.1,1158
2025-11-06,46.74,46.865,45.44,45.98,5157
2025-11-07,45.955,46.62,45.955,46.19,2270