Date,Open,High,Low,Close,Adj Close,Volume

2023-07-14,17.650000,17.900000,17.299999,17.700001,17.700001,81517693
2023-07-17,18.250000,18.450001,18.100000,18.200001,18.200001,129569292
2023-07-18,18.299999,18.299999,17.799999,17.900000,17.900000,89012544
2023-07-19,18.000000,18.100000,17.799999,17.850000,17.850000,48709437
2023-07-20,17.950001,18.700001,17.850000,18.700001,18.700001,242575898
2023-07-21,19.250000,19.600000,19.100000,19.600000,19.600000,86292023
2023-07-24,20.549999,20.549999,19.200001,20.000000,20.000000,517944819
2023-07-25,20.250000,20.799999,19.000000,19.000000,19.000000,276540698
2023-07-26,18.049999,18.049999,18.049999,18.049999,18.049999,41086178
2023-07-27,17.650000,18.400000,17.450001,17.850000,17.850000,250669150
2023-07-28,17.799999,18.250000,17.700001,18.049999,18.049999,97658422
2023-07-31,18.200001,18.950001,18.049999,18.950001,18.950001,123353716
2023-08-01,19.549999,19.850000,19.100000,19.299999,19.299999,167771796
2023-08-02,19.350000,19.350000,18.350000,18.500000,18.500000,229699866
2023-08-03,18.450001,18.450001,17.700001,17.950001,17.950001,122802683
2023-08-04,18.000000,18.799999,18.000000,18.400000,18.400000,241151653
2023-08-07,18.600000,19.000000,18.250000,18.650000,18.650000,119709706
2023-08-08,18.650000,18.950001,18.350000,18.600000,18.600000,107177129
2023-08-09,18.950001,19.500000,18.900000,19.500000,19.500000,204669757
2023-08-10,19.950001,20.450001,19.900000,20.450001,20.450001,198521194
2023-08-11,20.750000,21.250000,19.799999,20.200001,20.200001,193133275
2023-08-14,19.549999,20.200001,19.299999,20.049999,20.049999,110526997
2023-08-16,20.049999,20.500000,20.049999,20.250000,20.250000,66006572
2023-08-17,19.850000,20.000000,19.400000,19.700001,19.700001,130822363
2023-08-18,19.799999,20.049999,19.500000,19.799999,19.799999,70016385
2023-08-21,20.100000,20.150000,19.799999,19.900000,19.900000,71793107
2023-08-22,19.950001,20.850000,19.950001,20.850000,20.850000,189624524
2023-08-23,21.000000,21.850000,21.000000,21.850000,21.850000,204874807
2023-08-24,22.750000,22.850000,21.250000,21.500000,21.500000,269657749
2023-08-25,21.650000,22.549999,21.549999,22.400000,22.400000,166449370
2023-08-28,23.400000,23.500000,23.250000,23.500000,23.500000,192627964
2023-08-29,24.000000,24.650000,23.950001,24.650000,24.650000,203593052
2023-08-30,25.850000,25.850000,25.350000,25.850000,25.850000,88452282
2023-08-31,26.500000,27.049999,24.549999,24.549999,24.549999,413958502
2023-09-01,24.549999,25.750000,23.950001,25.000000,25.000000,209113483
2023-09-04,25.450001,25.700001,23.850000,24.100000,24.100000,189499859
2023-09-05,24.600000,24.900000,23.500000,23.600000,23.600000,131411045
2023-09-06,23.799999,24.400000,23.400000,23.799999,23.799999,107987698
2023-09-07,24.100000,24.950001,23.549999,24.100000,24.100000,170673034
2023-09-08,24.200001,24.299999,23.650000,24.049999,24.049999,87741294
2023-09-11,24.299999,24.400000,23.750000,24.000000,24.000000,93344063
2023-09-12,24.150000,24.200001,22.799999,22.799999,22.799999,146034046
2023-09-13,22.200001,22.500000,21.700001,22.150000,22.150000,236321372
2023-09-14,22.350000,23.250000,21.750000,23.250000,23.250000,178268509
2023-09-15,23.600000,24.400000,23.150000,24.200001,24.200001,225766744
2023-09-18,24.700001,25.100000,24.500000,24.750000,24.750000,142270040
2023-09-20,24.950001,25.950001,24.500000,25.850000,25.850000,166418138
2023-09-21,25.850000,26.250000,25.150000,25.500000,25.500000,166438893
2023-09-22,25.650000,25.850000,24.500000,25.049999,25.049999,95275738
2023-09-25,25.750000,26.049999,25.100000,25.500000,25.500000,71458712
2023-09-26,25.600000,26.100000,24.950001,26.000000,26.000000,110565689
2023-09-27,25.100000,25.900000,25.049999,25.650000,25.650000,94771055
2023-09-28,25.700001,26.400000,25.450001,25.650000,25.650000,75375280
2023-09-29,25.850000,26.200001,25.549999,25.799999,25.799999,76660245
2023-10-03,25.950001,27.049999,25.750000,26.950001,26.950001,215807142
2023-10-04,27.350000,28.250000,27.100000,28.100000,28.100000,346015638
2023-10-05,28.600000,29.500000,28.549999,29.500000,29.500000,285672016
2023-10-06,28.850000,29.799999,28.400000,29.100000,29.100000,273969163
2023-10-09,28.200001,28.350000,27.650000,27.650000,27.650000,151080200
2023-10-10,26.500000,27.400000,26.299999,26.350000,26.350000,80186599
2023-10-11,26.500000,27.650000,26.450001,27.650000,27.650000,45365872
2023-10-12,28.250000,28.600000,27.049999,27.150000,27.150000,70399620
2023-10-13,27.200001,27.450001,26.600000,26.799999,26.799999,39585232
2023-10-16,27.600000,28.100000,27.049999,28.100000,28.100000,73809145
2023-10-17,28.900000,29.500000,28.650000,29.500000,29.500000,111721555
2023-10-18,30.250000,30.950001,29.799999,30.950001,30.950001,131127521
2023-10-19,31.000000,32.099998,30.000000,31.600000,31.600000,135200931
2023-10-20,31.450001,33.150002,31.000000,32.500000,32.500000,373269936
2023-10-23,33.250000,34.099998,31.400000,31.799999,31.799999,130338329
2023-10-25,32.099998,33.099998,30.299999,31.900000,31.900000,98053560
2023-10-26,31.250000,31.950001,30.299999,31.400000,31.400000,99436973
2023-10-27,32.000000,32.900002,31.950001,32.099998,32.099998,80529369
2023-10-30,32.700001,32.799999,31.250000,31.549999,31.549999,42405596
2023-10-31,32.000000,32.000000,30.000000,30.600000,30.600000,49276497
2023-11-01,30.700001,31.600000,30.600000,31.299999,31.299999,39955174
2023-11-02,31.900000,32.849998,31.350000,32.650002,32.650002,52429624
2023-11-03,33.200001,34.250000,33.000000,34.250000,34.250000,76623253
2023-11-06,35.950001,35.950001,35.950001,35.950001,35.950001,15536896
2023-11-07,37.000000,37.400002,35.000000,37.349998,37.349998,145813507
2023-11-08,37.799999,39.200001,36.799999,37.400002,37.400002,113882054
2023-11-09,38.000000,38.450001,37.000000,37.299999,37.299999,49396345
2023-11-10,37.500000,38.250000,37.099998,37.900002,37.900002,45379797
2023-11-13,38.599998,39.250000,37.799999,38.650002,38.650002,45335763
2023-11-15,39.950001,40.549999,39.549999,40.500000,40.500000,143082003
2023-11-16,40.500000,42.500000,40.500000,42.099998,42.099998,115717878
2023-11-17,42.900002,44.000000,40.299999,42.299999,42.299999,161956692
2023-11-20,42.500000,43.000000,40.200001,41.349998,41.349998,130271353
2023-11-21,41.500000,41.500000,39.299999,39.299999,39.299999,111694707
2023-11-22,37.750000,38.500000,37.349998,37.349998,37.349998,42657149
2023-11-23,35.500000,39.200001,35.500000,39.200001,39.200001,102656993
2023-11-24,40.000000,41.150002,39.450001,40.599998,40.599998,117045798
2023-11-28,41.349998,41.700001,38.700001,38.950001,38.950001,116147704
2023-11-29,39.450001,40.299999,37.599998,39.599998,39.599998,98361673
2023-11-30,40.349998,41.000000,38.099998,40.750000,40.750000,811525884
2023-12-01,40.000000,40.400002,39.000000,39.400002,39.400002,63576805
2023-12-04,41.000000,41.000000,39.700001,40.099998,40.099998,40525430
2023-12-05,40.500000,40.500000,38.849998,39.650002,39.650002,52174216
2023-12-06,39.500000,39.500000,38.400002,38.950001,38.950001,49075379
2023-12-07,38.950001,40.000000,38.000000,39.049999,39.049999,51193825
2023-12-08,39.599998,39.599998,38.000000,38.750000,38.750000,35448583
2023-12-11,38.849998,39.500000,38.000000,39.200001,39.200001,59585051
2023-12-12,39.500000,39.500000,38.400002,38.500000,38.500000,33308747
2023-12-13,38.599998,38.750000,37.500000,38.200001,38.200001,38010747
2023-12-14,38.200001,38.599998,37.099998,37.349998,37.349998,58576341
2023-12-15,37.299999,39.200001,36.000000,38.549999,38.549999,135917707
2023-12-18,38.750000,38.750000,37.500000,37.849998,37.849998,34128022
2023-12-19,37.849998,37.900002,36.799999,37.500000,37.500000,46279926
2023-12-20,37.900002,38.150002,35.650002,35.650002,35.650002,60110787
2023-12-21,34.299999,37.250000,33.900002,37.099998,37.099998,68214659
2023-12-22,37.500000,38.000000,36.500000,37.250000,37.250000,27363287
2023-12-26,37.250000,37.650002,36.549999,36.900002,36.900002,24483621
2023-12-27,37.299999,37.299999,36.200001,37.049999,37.049999,29736305
2023-12-28,37.200001,38.500000,37.099998,38.150002,38.150002,49428774
2023-12-29,38.549999,38.700001,38.000000,38.200001,38.200001,28153967
2024-01-01,38.500000,38.599998,38.000000,38.500000,38.500000,35078873
2024-01-02,38.700001,38.799999,37.099998,38.250000,38.250000,30864924
2024-01-03,38.250000,38.250000,37.700001,37.799999,37.799999,21788140
2024-01-04,37.799999,39.299999,37.750000,38.700001,38.700001,38232279
2024-01-05,38.900002,40.599998,38.700001,40.599998,40.599998,75799676
2024-01-08,41.500000,42.599998,40.000000,42.599998,42.599998,92602484
2024-01-09,43.250000,44.000000,41.500000,43.549999,43.549999,103582158
2024-01-10,44.099998,44.200001,42.299999,43.549999,43.549999,54417493
2024-01-11,43.900002,44.000000,42.700001,43.599998,43.599998,48037394
2024-01-12,43.799999,45.400002,43.150002,44.900002,44.900002,88210161
2024-01-15,45.200001,45.700001,43.700001,43.849998,43.849998,73414515
2024-01-16,44.000000,44.200001,41.650002,42.049999,42.049999,73662300
2024-01-17,41.500000,42.650002,40.349998,40.900002,40.900002,62350656
2024-01-18,40.900002,42.900002,40.099998,42.900002,42.900002,77361249
2024-01-19,43.500000,44.450001,41.450001,41.849998,41.849998,118653572
2024-01-23,42.500000,43.000000,40.200001,41.150002,41.150002,61821069
2024-01-24,41.599998,41.599998,40.349998,41.200001,41.200001,33524849
2024-01-25,41.650002,43.000000,40.900002,42.549999,42.549999,53839790
2024-01-29,43.000000,43.849998,42.549999,43.250000,43.250000,64987571
2024-01-30,43.500000,44.849998,42.750000,43.799999,43.799999,88270852
2024-01-31,44.400002,45.950001,44.200001,45.950001,45.950001,145374835
2024-02-01,47.299999,48.200001,47.000000,48.200001,48.200001,195541083
2024-02-02,49.900002,50.599998,48.000000,48.599998,48.599998,219513812
2024-02-05,49.599998,50.000000,47.500000,48.250000,48.250000,112297989
2024-02-06,48.799999,48.799999,47.200001,48.000000,48.000000,53168885
2024-02-07,48.200001,49.950001,48.200001,49.250000,49.250000,64866228
2024-02-08,49.500000,49.750000,48.500000,49.349998,49.349998,53850076
2024-02-09,49.349998,49.400002,46.900002,47.349998,47.349998,90732188
2024-02-12,47.950001,48.200001,45.000000,45.000000,45.000000,65398403
2024-02-13,43.650002,44.650002,42.750000,43.900002,43.900002,135410453
2024-02-14,42.450001,46.049999,42.049999,46.049999,46.049999,59861806
2024-02-15,46.950001,47.750000,46.500000,47.049999,47.049999,44781950
2024-02-16,47.700001,47.700001,46.000000,46.849998,46.849998,23858185
2024-02-19,47.500000,47.599998,46.049999,46.150002,46.150002,19476010
2024-02-20,46.650002,46.849998,45.599998,45.799999,45.799999,20108565
2024-02-21,45.950001,46.000000,43.750000,44.750000,44.750000,30440623
2024-02-22,44.849998,45.299999,43.799999,44.799999,44.799999,23276564
2024-02-23,45.150002,45.599998,44.799999,44.900002,44.900002,25286705
2024-02-26,45.750000,45.750000,43.349998,43.750000,43.750000,30050547
2024-02-27,44.200001,45.000000,43.500000,44.549999,44.549999,22624252
2024-02-28,44.599998,44.650002,42.349998,43.200001,43.200001,36887600
2024-02-29,43.000000,45.349998,41.049999,45.250000,45.250000,117200579
2024-03-01,45.599998,46.000000,44.099998,44.299999,44.299999,22093410
2024-03-04,42.799999,43.799999,41.750000,42.799999,42.799999,55074786
2024-03-05,41.650002,41.650002,40.700001,40.700001,40.700001,53278004
2024-03-06,39.000000,39.000000,38.700001,38.700001,38.700001,29049668
2024-03-07,37.200001,40.599998,37.200001,40.599998,40.599998,58288425
2024-03-11,41.500000,42.000000,39.000000,39.349998,39.349998,39527748
2024-03-12,39.349998,40.000000,37.400002,39.299999,39.299999,47404379
2024-03-13,38.500000,39.299999,37.349998,37.349998,37.349998,38160910
2024-03-14,35.500000,39.200001,35.500000,39.049999,39.049999,67013191
2024-03-15,39.000000,40.000000,37.500000,39.400002,39.400002,144957453
2024-03-18,38.849998,38.900002,37.700001,38.549999,38.549999,22647157
2024-03-19,38.400002,38.400002,36.799999,37.150002,37.150002,20548501
2024-03-20,37.150002,37.700001,35.599998,36.299999,36.299999,26893468
2024-03-21,37.000000,38.099998,36.500000,37.299999,37.299999,54916534
2024-03-22,37.000000,37.950001,36.349998,37.349998,37.349998,17891396
2024-03-26,37.500000,37.650002,36.799999,37.099998,37.099998,25064700
2024-03-27,37.400002,38.950001,37.099998,38.500000,38.500000,92336818
2024-03-28,39.000000,40.400002,38.599998,40.400002,40.400002,44688873
2024-04-01,39.950001,41.750000,38.400002,41.349998,41.349998,32553386
2024-04-02,41.799999,43.000000,40.400002,42.500000,42.500000,31126883
2024-04-03,42.500000,43.549999,41.599998,43.500000,43.500000,28078702
2024-04-04,44.500000,44.599998,42.700001,42.950001,42.950001,30712841
2024-04-05,43.000000,43.000000,42.000000,42.650002,42.650002,15830518
2024-04-08,43.150002,43.150002,41.400002,41.500000,41.500000,20072402
2024-04-09,41.500000,42.500000,40.799999,40.900002,40.900002,20548936
2024-04-10,41.150002,42.650002,41.099998,42.150002,42.150002,28693252
2024-04-12,42.150002,42.750000,41.799999,42.150002,42.150002,37205677
2024-04-15,40.049999,41.200001,40.049999,40.750000,40.750000,37643079
2024-04-16,39.849998,41.250000,39.549999,40.500000,40.500000,20994202
2024-04-18,41.000000,41.700001,40.700001,41.150002,41.150002,23917024
2024-04-19,40.450001,40.700001,39.099998,39.349998,39.349998,54049625
2024-04-22,38.849998,41.299999,38.599998,40.849998,40.849998,62114928
2024-04-23,41.000000,42.099998,40.549999,41.849998,41.849998,69215858
2024-04-24,41.900002,42.500000,41.450001,41.799999,41.799999,34252835
2024-04-25,42.200001,42.299999,41.250000,42.150002,42.150002,22866483
2024-04-26,42.049999,42.150002,41.250000,41.650002,41.650002,18201395
2024-04-29,41.849998,42.000000,41.400002,41.599998,41.599998,17815539
2024-04-30,41.950001,42.099998,41.000000,41.599998,41.599998,30499261
2024-05-02,41.599998,42.049999,41.049999,41.700001,41.700001,31530269
2024-05-03,42.000000,42.299999,41.049999,41.349998,41.349998,23725164
2024-05-06,42.000000,42.000000,40.400002,40.799999,40.799999,17232143
2024-05-07,40.750000,40.799999,39.000000,39.750000,39.750000,27831110
2024-05-08,39.750000,40.200001,39.049999,39.950001,39.950001,24940794
2024-05-09,40.000000,40.400002,39.450001,39.599998,39.599998,21071854
2024-05-10,39.849998,40.099998,39.000000,39.900002,39.900002,14667345
2024-05-13,39.900002,39.900002,37.900002,39.000000,39.000000,23030136
2024-05-14,39.049999,40.750000,39.049999,40.200001,40.200001,15680138
2024-05-15,40.400002,42.200001,40.049999,42.200001,42.200001,42747507
2024-05-16,42.500000,43.000000,41.750000,42.799999,42.799999,36344580
2024-05-17,42.799999,42.950001,42.099998,42.599998,42.599998,24116415
2024-05-21,42.500000,44.200001,41.900002,44.049999,44.049999,45615167
2024-05-22,44.500000,46.250000,42.950001,46.000000,46.000000,80221850
2024-05-23,46.400002,48.299999,45.700001,48.299999,48.299999,90528423
2024-05-24,49.000000,49.000000,45.900002,45.950001,45.950001,53070069
2024-05-27,45.250000,46.700001,45.000000,45.200001,45.200001,38521150
2024-05-28,45.500000,45.849998,43.400002,43.950001,43.950001,26264263
2024-05-29,43.900002,46.099998,43.549999,46.099998,46.099998,30979346
2024-05-30,46.299999,46.900002,44.500000,45.400002,45.400002,31288700
2024-05-31,45.700001,47.650002,44.299999,47.650002,47.650002,115665511
2024-06-03,50.000000,50.000000,50.000000,50.000000,50.000000,62876628
2024-06-04,52.099998,52.099998,47.500000,47.500000,47.500000,123854100
2024-06-05,45.150002,49.799999,45.150002,48.450001,48.450001,81272335
2024-06-06,49.450001,50.500000,48.500000,49.799999,49.799999,49163158
2024-06-07,50.000000,50.450001,49.000000,49.900002,49.900002,30336425
2024-06-10,47.400002,48.630001,47.400002,47.400002,47.400002,90220734
2024-06-11,47.400002,49.290001,47.020000,48.259998,48.259998,47583387
2024-06-12,48.509998,50.500000,48.400002,50.279999,50.279999,87422931
2024-06-13,50.500000,50.500000,49.290001,49.869999,49.869999,48465602
2024-06-14,50.000000,51.189999,49.099998,49.480000,49.480000,85029862
2024-06-18,49.599998,50.290001,48.849998,49.959999,49.959999,49874657
2024-06-19,50.189999,50.279999,48.750000,48.900002,48.900002,26139387
2024-06-20,51.340000,51.340000,49.549999,50.529999,50.529999,99070183
2024-06-21,51.200001,53.049999,51.000000,53.049999,53.049999,143678671
2024-06-24,55.450001,55.700001,54.150002,54.700001,54.700001,149419809
2024-06-25,55.150002,55.500000,53.320000,53.599998,53.599998,63723030
2024-06-26,53.599998,54.369999,52.299999,52.759998,52.759998,52438770
2024-06-27,53.049999,54.000000,51.500000,53.279999,53.279999,52502181
2024-06-28,53.900002,54.000000,52.709999,52.860001,52.860001,38744898
2024-07-01,53.200001,53.279999,52.590000,52.930000,52.930000,25423991
2024-07-02,53.000000,53.380001,52.430000,53.029999,53.029999,24502330
2024-07-03,53.099998,53.950001,53.000000,53.529999,53.529999,29907631
2024-07-04,53.599998,55.669998,53.369999,54.029999,54.029999,63199465
2024-07-05,54.369999,56.490002,53.799999,55.490002,55.490002,96909661
2024-07-08,55.950001,56.000000,54.500000,55.200001,55.200001,54588551
2024-07-09,55.299999,55.840000,53.860001,55.369999,55.369999,33858415
2024-07-10,55.669998,56.000000,53.900002,54.889999,54.889999,37727227
2024-07-11,55.000000,55.000000,54.200001,54.720001,54.720001,26061094
2024-07-12,55.000000,55.430000,53.650002,54.630001,54.630001,37499020