Date,Open,High,Low,Close,Adj Close,Volume
2024-02-23,2955.875732,2961.168213,2930.643066,2938.394287,2938.394287,10082002
2024-02-24,2938.394287,3011.291748,2927.693359,3007.521240,3007.521240,13013667
2024-02-25,3007.521240,3122.218994,3007.521240,3119.189209,3119.189209,18848169
2024-02-26,3119.189209,3203.820068,3065.424561,3197.163818,3197.163818,28891199
2024-02-27,3197.862305,3300.475586,3191.103760,3260.338867,3260.338867,23164919
2024-02-28,3260.338867,3459.281494,3256.105225,3393.066406,3393.066406,16503510
2024-02-29,3393.066406,3525.161377,3346.232422,3367.663086,3367.663086,12399674
2024-03-01,3367.663086,3460.569580,3359.500000,3453.741943,3453.741943,13904353
2024-03-02,3453.741943,3469.234619,3424.540527,3429.639404,3429.639404,12440355
2024-03-03,3429.639404,3497.684082,3407.928955,3493.710205,3493.710205,16052432
2024-03-04,3493.710205,3641.885986,3485.599121,3641.885986,3641.885986,33838960
2024-03-05,3641.885986,3815.422119,3491.408691,3540.849365,3540.849365,26300529
2024-03-06,3540.849365,3886.047363,3538.548828,3843.467529,3843.467529,36712626
2024-03-07,3843.467529,3930.731689,3794.163330,3893.196289,3893.196289,22289952
2024-03-08,3893.196289,3999.748779,3893.127930,3916.544678,3916.544678,39152470
2024-03-09,3916.544678,3964.962891,3912.197510,3932.026367,3932.026367,12482342
2024-03-10,3932.026367,3979.222900,3855.187012,3898.085205,3898.085205,29784887
2024-03-11,3898.085205,4070.086670,3838.160156,4068.552002,4068.552002,17217257
2024-03-12,4068.552002,4094.096436,3938.465332,3996.460693,3996.460693,23180792
2024-03-13,3996.460693,4090.604492,3996.460693,4023.499512,4023.499512,45790132
2024-03-14,4023.499512,4029.511475,3780.807861,3905.295410,3905.295410,69889185
2024-03-15,3905.295410,3945.863037,3646.433350,3753.026855,3753.026855,51198577
2024-03-16,3753.026855,3791.107666,3532.716553,3547.166992,3547.166992,32397463
2024-03-17,3547.166992,3683.895020,3461.720459,3683.668945,3683.668945,35917436
2024-03-18,3667.425781,3667.425781,3496.564941,3538.164551,3538.164551,81176044
2024-03-19,3550.214355,3561.049805,3183.574951,3186.381836,3186.381836,77432932
2024-03-20,3186.012207,3551.553711,3092.334229,3541.423584,3541.423584,68348303
2024-03-21,3541.423584,3604.449707,3444.292236,3519.084961,3519.084961,70632750
2024-03-22,3519.084961,3562.335449,3288.340088,3342.756104,3342.756104,66662512
2024-03-23,3342.756104,3445.447021,3305.117920,3366.526123,3366.526123,58741513
2024-03-24,3366.526123,3487.722168,3335.312988,3479.984619,3479.984619,69068828
2024-03-25,3479.986816,3663.163574,3451.670898,3614.251953,3614.251953,79812761
2024-03-26,3614.251953,3693.997559,3582.726318,3612.891357,3612.891357,112409114
2024-03-27,3612.891357,3679.164795,3495.944092,3525.615723,3525.615723,107691828
2024-03-28,3525.615723,3628.386963,3493.856934,3589.624512,3589.624512,59548921
2024-03-29,3589.624512,3604.628174,3501.967041,3538.733154,3538.733154,83981822
2024-03-30,3538.733154,3578.014893,3517.839844,3532.881348,3532.881348,83175444
2024-03-31,3532.881348,3676.400879,3532.049561,3670.483643,3670.483643,90674352
2024-04-01,3670.483643,3670.483643,3437.567139,3528.412354,3528.412354,137275921
2024-04-02,3528.412354,3528.412354,3250.409180,3299.131836,3299.131836,138591784
2024-04-03,3299.959473,3382.129150,3243.276367,3342.284424,3342.284424,69333871
2024-04-04,3342.284424,3420.880371,3291.380615,3354.144531,3354.144531,64853410
2024-04-05,3354.144531,3361.864258,3260.635498,3349.323730,3349.323730,56986928
2024-04-06,3349.323730,3398.228760,3343.545654,3398.178467,3398.178467,46699156
2024-04-07,3398.178467,3479.388916,3382.729492,3479.388916,3479.388916,30191716
2024-04-08,3479.388916,3743.800293,3442.955078,3726.198242,3726.198242,20486032
2024-04-09,3726.198242,3747.961182,3502.922607,3532.403809,3532.403809,88481348
2024-04-10,3532.403809,3576.315186,3456.476318,3569.888184,3569.888184,38793020
2024-04-11,3569.888184,3639.983643,3517.752441,3536.215820,3536.215820,155195566
2024-04-12,3536.215820,3584.162598,3234.553711,3263.217285,3263.217285,158088763
2024-04-13,3263.217285,3316.883057,2886.301758,3020.903320,3020.903320,199791979
2024-04-14,3020.903320,3182.098389,2934.160889,3178.807373,3178.807373,155575648
2024-04-15,3183.656982,3297.154785,3080.557129,3130.514160,3130.514160,94188415
2024-04-16,3130.508789,3141.053467,3038.131592,3118.790771,3118.790771,82434052
2024-04-17,3107.860840,3143.359131,2962.268311,3011.377441,3011.377441,77928949
2024-04-18,3010.618652,3110.385254,2989.023193,3096.625732,3096.625732,44943455
2024-04-19,3096.625488,3139.922852,2921.512451,3091.563477,3091.563477,70306626
2024-04-20,3091.658691,3186.020752,3059.590820,3175.741943,3175.741943,70919679
2024-04-21,3181.591309,3210.914795,3162.163818,3178.131592,3178.131592,88053313
2024-04-22,3178.131592,3252.002686,3167.773193,3232.079590,3232.079590,103274531
2024-04-23,3232.079590,3279.362305,3188.677002,3236.405762,3236.405762,141347232
2024-04-24,3236.427246,3254.069580,2480.554688,3064.426025,3064.426025,928159487
2024-04-25,3064.430420,3123.552734,2997.953125,3097.840820,3097.840820,276795307
2024-04-26,3097.840820,3116.194092,3062.385010,3076.205078,3076.205078,143476597
2024-04-27,3076.205078,3204.908936,3039.934570,3193.801025,3193.801025,100814196
2024-04-28,3193.801025,3329.195068,3193.310059,3233.769287,3233.769287,171887082
2024-04-29,3233.769043,3249.323486,3085.428223,3162.168457,3162.168457,126888329
2024-04-30,3162.168457,3182.904297,2869.538086,2948.770020,2948.770020,106841578
2024-05-01,2948.770020,2948.944824,2772.294189,2919.281738,2919.281738,54304474
2024-05-02,2919.281738,2967.662598,2850.263184,2948.854248,2948.854248,61098436
2024-05-03,2948.854248,3067.132080,2917.605713,3066.281494,3066.281494,33595460
2024-05-04,3066.281494,3088.817627,3046.528564,3068.834229,3068.834229,40735678
2024-05-05,3068.834229,3112.998535,3035.482666,3094.324463,3094.324463,33475996
2024-05-06,3094.324463,3158.655029,3022.698730,3030.847168,3030.847168,40340798
2024-05-07,3030.847168,3069.319336,2969.757813,2970.071289,2970.071289,40402511
2024-05-08,2970.071289,2977.591309,2899.549805,2920.026855,2920.026855,27332519
2024-05-09,2920.026855,2991.014648,2909.268555,2977.100098,2977.100098,24307249
2024-05-10,2977.580566,2997.581543,2844.812988,2862.992432,2862.992432,45321335
2024-05-11,2862.992432,2884.207520,2853.025146,2861.477539,2861.477539,26127101
2024-05-12,2861.477539,2896.361084,2861.071777,2879.388672,2879.388672,26777679
2024-05-13,2879.388672,2935.623535,2825.728271,2898.125732,2898.125732,20095862
2024-05-14,2898.125732,2909.171143,2828.254395,2837.437500,2837.437500,39006479
2024-05-15,2837.437500,2987.728027,2833.438477,2987.728027,2987.728027,49393673
2024-05-16,2987.728027,2987.728027,2880.958008,2890.551025,2890.551025,50878480
2024-05-17,2890.551025,3056.639893,2889.658203,3035.500732,3035.500732,20282618
2024-05-18,3035.500732,3081.038330,3034.619385,3066.262451,3066.262451,7820436
2024-05-19,3066.262451,3073.879883,3012.974609,3030.368408,3030.368408,38647089
2024-05-20,3030.368408,3586.726318,3020.879150,3583.674072,3583.674072,36021237
2024-05-21,3583.674072,3745.889648,3583.662354,3726.420166,3726.420166,62187669
2024-05-22,3726.420166,3726.856689,3600.326416,3680.981689,3680.981689,61013368
2024-05-23,3680.981689,3853.713623,3642.211914,3693.043213,3693.043213,41483685
2024-05-24,3693.043213,3748.672119,3592.600342,3659.523193,3659.523193,45764214
2024-05-25,3659.523193,3695.117920,3645.311523,3672.696289,3672.696289,21192664
2024-05-26,3672.696289,3807.254883,3669.320557,3774.681885,3774.681885,48271541
2024-05-27,3774.681885,3910.810303,3774.441895,3848.554199,3848.554199,48990432
2024-05-28,3848.539551,3853.791016,3770.537842,3802.135498,3802.135498,33950687
2024-05-29,3802.135498,3828.849854,3707.156250,3736.697510,3736.697510,27568491
2024-05-30,3735.566895,3753.839844,3669.956055,3699.821045,3699.821045,42040355
2024-05-31,3696.426270,3756.781494,3686.031006,3699.895752,3699.895752,45849064
2024-06-01,3699.895752,3763.733643,3699.884766,3757.518311,3757.518311,29050430
2024-06-02,3757.518311,3776.612549,3721.267822,3733.130127,3733.130127,38252858
2024-06-03,3733.130127,3777.573730,3714.999023,3719.767822,3719.767822,21201276
2024-06-04,3719.767822,3765.816406,3699.157959,3757.666016,3757.666016,47924669
2024-06-05,3757.666016,3810.158203,3736.439453,3803.259521,3803.259521,15558289
2024-06-06,3803.259521,3811.906494,3758.926270,3771.552734,3771.552734,36975277
2024-06-07,3771.674561,3786.788330,3633.577881,3642.841309,3642.841309,34241590
2024-06-08,3642.839600,3660.286133,3638.741699,3660.286133,3660.286133,27386994