Date,Open,High,Low,Close,Adj Close,Volume
2023-12-13,2319.954346,2320.604492,2315.939209,2318.542236,2318.542236,11932
2023-12-14,2318.433350,2363.370850,2305.086182,2319.346680,2319.346680,0
2023-12-15,2319.346680,2344.726318,2271.204834,2274.019531,2274.019531,114952
2023-12-16,2273.789795,2318.832031,2269.634766,2282.109131,2282.109131,22410
2023-12-17,2283.253906,2301.451416,2251.589111,2253.812744,2253.812744,92991
2023-12-18,2253.946533,2274.803711,2173.569092,2271.163086,2271.163086,358331
2023-12-19,2270.747314,2305.503906,2193.737061,2231.070557,2231.070557,385901
2023-12-20,2230.968506,2318.223389,2216.193359,2250.581299,2250.581299,159787
2023-12-21,2252.357422,2333.001221,2237.616943,2292.885742,2292.885742,499795
2023-12-22,2293.249023,2398.427734,2290.041260,2384.462158,2384.462158,197647
2023-12-23,2384.269531,2388.312500,2329.512207,2366.994873,2366.994873,263926
2023-12-24,2366.461670,2381.584717,2308.967285,2324.236084,2324.236084,276641
2023-12-25,2323.430420,2359.005127,2313.708008,2330.128174,2330.128174,198836
2023-12-26,2330.294678,2330.294678,2240.760742,2286.099854,2286.099854,105458
2023-12-27,2286.229492,2434.139648,2269.622559,2406.215332,2406.215332,25318
2023-12-28,2406.215332,2484.292236,2406.215332,2440.348389,2440.348389,20725
2023-12-29,2440.348389,2445.120117,2327.641846,2358.807617,2358.807617,1149418
2023-12-30,2358.958984,2382.213135,2332.107666,2355.725586,2355.725586,195539
2023-12-31,2355.671631,2380.544434,2328.157471,2342.321045,2342.321045,155028
2024-01-01,2342.033936,2414.071289,2329.130371,2412.396240,2412.396240,153732
2024-01-02,2413.261963,2496.562988,2408.343018,2418.066650,2418.066650,75730
2024-01-03,2418.366211,2443.606201,2267.429688,2269.062744,2269.062744,212558
2024-01-04,2269.062744,2323.135254,2258.627686,2323.135254,2323.135254,954070
2024-01-05,2323.135254,2323.135254,2292.135742,2298.203369,2298.203369,59181
2024-01-06,2298.203369,2302.498779,2286.937012,2295.793457,2295.793457,459688
2024-01-07,2295.793457,2304.270020,2290.893311,2294.955566,2294.955566,358337
2024-01-08,2294.955566,2389.460938,2248.677246,2389.460938,2389.460938,486250
2024-01-09,2389.460938,2390.085693,2318.264160,2390.085693,2390.085693,398965
2024-01-10,2390.085693,2593.282471,2390.085693,2525.995361,2525.995361,520002
2024-01-11,2525.995361,2750.386719,2525.728516,2692.308350,2692.308350,4240738
2024-01-12,2691.626465,2784.911133,2585.725098,2593.458496,2593.458496,2979507
2024-01-13,2593.458496,2642.471191,2586.576172,2642.471191,2642.471191,824284
2024-01-14,2642.471191,2642.471191,2573.406982,2573.406982,2573.406982,1068502
2024-01-15,2573.406982,2606.133057,2559.730713,2595.441650,2595.441650,477122
2024-01-16,2595.441650,2664.076660,2586.992920,2655.370361,2655.370361,247683
2024-01-17,2655.370361,2664.049316,2593.781738,2605.310059,2605.310059,1354745
2024-01-18,2605.310059,2608.110840,2541.079346,2556.582031,2556.582031,612426
2024-01-19,2556.582031,2563.636963,2512.406982,2563.604980,2563.604980,352927
2024-01-20,2563.604980,2563.631836,2530.470947,2543.094971,2543.094971,811482
2024-01-21,2543.094971,2550.397461,2528.862793,2528.862793,2528.862793,479019
2024-01-22,2529.849854,2532.854004,2383.652832,2383.652832,2383.652832,2147920
2024-01-23,2383.652832,2412.334229,2256.764648,2306.105957,2306.105957,3014919
2024-01-24,2306.105957,2316.747314,2267.863525,2289.178955,2289.178955,6626747
2024-01-25,2289.178955,2291.564209,2257.182617,2283.350342,2283.350342,1131596
2024-01-26,2283.350342,2337.438477,2269.204102,2333.845215,2333.845215,2863680
2024-01-27,2333.845215,2341.409668,2319.795410,2333.734863,2333.734863,1446222
2024-01-28,2333.734863,2364.403809,2315.897949,2318.974609,2318.974609,1493027
2024-01-29,2318.974609,2382.396240,2312.021973,2380.365479,2380.365479,6299298
2024-01-30,2380.365479,2453.076172,2368.682861,2426.294678,2426.294678,3981964
2024-01-31,2426.440674,2427.343506,2340.563721,2351.408447,2351.408447,6857471
2024-02-01,2351.426270,2369.418457,2317.906982,2363.667725,2363.667725,12621100
2024-02-02,2363.667725,2386.773438,2359.055176,2371.443115,2371.443115,6280519
2024-02-03,2371.443115,2389.369141,2359.143066,2359.588623,2359.588623,9734428
2024-02-04,2359.588623,2374.811523,2345.767334,2355.642334,2355.642334,5288667
2024-02-05,2355.642334,2399.461426,2344.733643,2363.596436,2363.596436,4374163
2024-02-06,2363.596436,2452.683594,2363.396240,2446.883057,2446.883057,5734697
2024-02-07,2446.883057,2502.180176,2427.299561,2499.328369,2499.328369,5639340
2024-02-08,2499.328369,2528.953125,2489.053711,2496.619385,2496.619385,6709517
2024-02-09,2496.619385,2581.477783,2496.437744,2566.135498,2566.135498,3366727
2024-02-10,2566.135498,2586.123779,2552.575928,2572.680908,2572.680908,10275716
2024-02-11,2574.520752,2610.831299,2571.633301,2580.740723,2580.740723,4346259
2024-02-12,2580.740723,2733.450928,2554.076172,2733.450928,2733.450928,2557914
2024-02-13,2733.450928,2758.048584,2697.258789,2715.692627,2715.692627,5879943
2024-02-14,2715.692627,2850.158691,2704.219971,2850.158691,2850.158691,4554026
2024-02-15,2850.158691,2931.282227,2850.158691,2901.749268,2901.749268,5286274
2024-02-16,2901.749268,2934.347412,2857.902588,2879.859131,2879.859131,1945383
2024-02-17,2879.859131,2881.087646,2825.375977,2871.807129,2871.807129,3306596
2024-02-18,2871.807129,2969.562256,2866.842773,2962.974854,2962.974854,1412026
2024-02-19,2962.974854,3044.292969,2952.569580,3044.292725,3044.292725,4503147
2024-02-20,3044.292725,3114.725342,3000.131592,3102.921387,3102.921387,13816194
2024-02-21,3102.921387,3109.330811,2981.608887,3064.027100,3064.027100,15616896
2024-02-22,3064.027100,3117.153809,3005.213867,3078.517090,3078.517090,4792206
2024-02-23,3078.517090,3079.373291,3013.382080,3013.718750,3013.718750,14306794
2024-02-24,3013.718750,3083.814697,3013.716309,3082.322021,3082.322021,5684053
2024-02-25,3082.322021,3205.964355,3082.012451,3202.700928,3202.700928,45131182
2024-02-26,3202.700928,3288.810059,3152.585693,3277.825195,3277.825195,27135611
2024-02-27,3277.825195,3383.500732,3275.738525,3353.992188,3353.992188,12944048
2024-02-28,3353.992188,3471.277832,3353.923096,3471.277832,3471.277832,12002302
2024-02-29,3477.172363,3589.046143,3434.362305,3453.579590,3453.579590,6740854
2024-03-01,3453.579590,3548.439941,3453.579590,3544.682861,3544.682861,12055129
2024-03-02,3544.682861,3560.283203,3518.868896,3533.899414,3533.899414,8517392
2024-03-03,3533.886963,3585.781982,3506.783936,3585.649414,3585.649414,8173407
2024-03-04,3585.649414,3697.914551,3583.300049,3697.634766,3697.634766,12127421
2024-03-05,3697.634766,3906.795898,3587.512451,3588.310791,3588.310791,14409120
2024-03-06,3588.310791,3963.476074,3588.310791,3953.441895,3953.441895,16859169
2024-03-07,3953.441895,3991.796631,3887.443848,3988.536133,3988.536133,18960244
2024-03-08,3988.536133,4086.253906,3988.533691,4021.019531,4021.019531,11478111
2024-03-09,4021.019531,4059.282227,4013.408447,4032.991699,4032.991699,4309784
2024-03-10,4032.991699,4079.714600,3965.156738,3978.705322,3978.705322,16787576
2024-03-11,3978.705322,4178.279297,3939.789307,4178.279297,4178.279297,9421950
2024-03-12,4178.279297,4184.516602,4030.995117,4082.363525,4082.363525,16040836
2024-03-13,4082.363525,4192.317383,4082.308350,4123.459961,4123.459961,23277860
2024-03-14,4123.459961,4125.452637,3889.939697,3994.146729,3994.146729,55169202
2024-03-15,3994.146729,4027.799561,3731.740967,3809.877197,3809.877197,24713626
2024-03-16,3809.877197,3862.552246,3615.912598,3616.875000,3616.875000,22238362
2024-03-17,3616.875000,3767.754883,3546.362549,3767.754883,3767.754883,24279383
2024-03-18,3753.384277,3753.384277,3574.908203,3633.619629,3633.619629,48623624
2024-03-19,3633.562256,3637.163330,3283.360596,3288.852051,3288.852051,51970373
2024-03-20,3288.852051,3610.635498,3171.295654,3605.455322,3605.455322,30288937
2024-03-21,3605.455078,3673.947998,3517.909180,3588.157959,3588.157959,60872065
2024-03-22,3588.158203,3630.504395,3379.081543,3413.329102,3413.329102,23281138
2024-03-23,3413.329102,3512.363525,3383.905518,3449.258301,3449.258301,33823845
2024-03-24,3449.258545,3569.902832,3406.691650,3568.307373,3568.307373,28796974
2024-03-25,3568.307373,3760.483887,3537.537354,3715.554443,3715.554443,42037336
2024-03-26,3715.554443,3790.972168,3683.191406,3718.661377,3718.661377,30463618
2024-03-27,3718.661621,3761.232178,3591.628174,3621.987061,3621.987061,55610201
2024-03-28,3621.948486,3723.931396,3590.880371,3686.091064,3686.091064,27036225
2024-03-29,3686.091064,3698.388428,3595.667725,3637.019043,3637.019043,57710192
2024-03-30,3637.011719,3676.999512,3610.926758,3628.689941,3628.689941,51722847
2024-03-31,3628.688965,3767.782959,3628.499756,3767.773193,3767.773193,10842200
2024-04-01,3767.773193,3767.773193,3554.024658,3628.303955,3628.303955,17226626
2024-04-02,3628.308350,3628.765381,3353.091553,3393.781738,3393.781738,74998640
2024-04-03,3393.781738,3471.073975,3347.179932,3429.399170,3429.399170,19375080
2024-04-04,3429.327637,3531.003662,3374.772949,3439.210693,3439.210693,30553695
2024-04-05,3439.179688,3451.700928,3349.996338,3439.186279,3439.186279,39412062
2024-04-06,3439.186279,3504.571045,3435.738037,3489.857910,3489.857910,35395142
2024-04-07,3489.857910,3556.994385,3471.793945,3556.966309,3556.966309,74087524
2024-04-08,3556.968506,3852.450439,3537.041748,3833.321045,3833.321045,49654880
2024-04-09,3833.321289,3838.888916,3605.728516,3620.444580,3620.444580,48704441
2024-04-10,3620.444580,3667.726318,3543.481934,3662.915771,3662.915771,36015548
2024-04-11,3662.915771,3724.127686,3622.024658,3624.898682,3624.898682,40116452
2024-04-12,3624.898682,3663.171387,3314.159424,3345.347412,3345.347412,37961297
2024-04-13,3345.347412,3389.707031,2964.778076,3126.480957,3126.480957,87136090
2024-04-14,3126.480957,3267.633301,3031.751953,3267.622314,3267.622314,70812940
2024-04-15,3267.622314,3373.273438,3173.697998,3212.856445,3212.856445,48367419
2024-04-16,3212.856445,3212.856445,3127.121094,3183.660156,3183.660156,30092025
2024-04-17,3183.658691,3219.215576,3042.327881,3097.248291,3097.248291,11779362
2024-04-18,3097.248291,3192.723877,3069.279785,3175.668213,3175.668213,40530913
2024-04-19,3175.668213,3224.745850,3020.958740,3171.250488,3171.250488,59363972
2024-04-20,3171.250488,3270.059326,3148.840088,3266.811279,3266.811279,15397405
2024-04-21,3266.811279,3293.440674,3253.093018,3267.060547,3267.060547,13478020
2024-04-22,3267.060547,3345.282959,3257.359375,3326.517822,3326.517822,29820089
2024-04-23,3326.517822,3353.357422,3278.204834,3334.022705,3334.022705,31018080
2024-04-24,3334.022705,3402.591553,3235.209473,3248.223389,3248.223389,193608205
2024-04-25,3248.223389,3301.671875,3195.251709,3280.169922,3280.169922,88992413
2024-04-26,3280.169922,3280.236084,3226.558594,3244.425293,3244.425293,53933591
2024-04-27,3244.425293,3373.432373,3201.434570,3372.072754,3372.072754,32625785
2024-04-28,3372.072754,3461.007324,3372.072510,3384.853271,3384.853271,35751721
2024-04-29,3384.853271,3400.049316,3250.802979,3332.080322,3332.080322,72388991
2024-04-30,3332.080322,3346.912842,3047.195068,3119.439209,3119.439209,46708372
2024-05-01,3119.439209,3119.526611,2934.069092,3079.791016,3079.791016,49365864
2024-05-02,3079.791016,3117.215332,3011.205566,3097.636230,3097.636230,48167276
2024-05-03,3097.636230,3226.519287,3075.862305,3222.449707,3222.449707,32602178
2024-05-04,3222.449707,3264.419189,3214.284424,3227.644287,3227.644287,46627185
2024-05-05,3227.644287,3269.270508,3200.696777,3249.461182,3249.461182,22053586
2024-05-06,3249.461182,3322.878418,3173.536133,3179.746094,3179.746094,36371062
2024-05-07,3179.746094,3226.729736,3126.407227,3127.125732,3127.125732,104113356
2024-05-08,3127.125732,3144.866943,3061.884033,3077.722900,3077.722900,60076991
2024-05-09,3077.722900,3161.399414,3069.495361,3150.437988,3150.437988,17181239
2024-05-10,3150.437988,3161.368164,3006.598633,3016.719971,3016.719971,20022324
2024-05-11,3016.719971,3038.676514,3014.907471,3021.430908,3021.430908,19249177
2024-05-12,3021.430908,3059.405762,3015.787109,3040.790771,3040.790771,10032725
2024-05-13,3040.790771,3081.049316,2982.166748,3054.072754,3054.072754,46660260
2024-05-14,3054.072754,3062.061279,2990.784424,2990.784668,2990.784668,23020950
2024-05-15,2990.784668,3137.456299,2984.359375,3133.269531,3133.269531,63979309
2024-05-16,3133.270020,3151.007080,3044.997070,3051.715088,3051.715088,37173307
2024-05-17,3051.715088,3216.720215,3042.591797,3208.322266,3208.322266,40380964
2024-05-18,3208.322266,3259.465576,3207.166748,3239.712158,3239.712158,23663407
2024-05-19,3239.712158,3252.640137,3183.723389,3189.428711,3189.428711,16192177
2024-05-20,3189.428711,3815.455078,3184.483154,3793.401367,3793.401367,36439258
2024-05-21,3793.401367,3949.520020,3784.712891,3913.902344,3913.902344,63150551
2024-05-22,3913.902344,3942.846680,3802.310303,3884.434326,3884.434326,55771681
2024-05-23,3884.434326,4072.279541,3861.081543,3950.078369,3950.078369,48583940
2024-05-24,3950.078369,3960.836670,3797.214111,3874.246338,3874.246338,81688485
2024-05-25,3874.246338,3908.158936,3859.290039,3888.364502,3888.364502,22922533
2024-05-26,3888.364502,4016.519287,3885.599609,3985.540527,3985.540527,25324834
2024-05-27,3985.540527,4115.091797,3981.157227,4046.884277,4046.884277,27179949
2024-05-28,4046.884277,4051.768066,3965.739258,3995.834473,3995.834473,7210463
2024-05-29,3995.834473,4018.682617,3901.056885,3922.645752,3922.645752,21268486
2024-05-30,3922.645752,3942.585938,3857.024658,3894.271240,3894.271240,18368981
2024-05-31,3893.951904,3957.899414,3881.938232,3911.237793,3911.237793,5656460
2024-06-01,3911.237793,3970.587402,3909.384521,3964.531006,3964.531006,21256075
2024-06-02,3964.531006,3975.453613,3916.514893,3923.419922,3923.419922,9570965
2024-06-03,3923.419922,3976.401611,3914.586426,3921.783447,3921.783447,46192927
2024-06-04,3921.783447,3978.621338,3898.130371,3963.677246,3963.677246,80702324
2024-06-05,3963.677246,4008.900635,3941.584961,4002.115723,4002.115723,8525940
2024-06-06,4002.115723,4007.100830,3944.232666,3961.979980,3961.979980,17635924
2024-06-07,3961.979980,3977.826904,3828.819824,3829.784912,3829.784912,13408942
2024-06-08,3829.781250,3837.422119,3828.303223,3837.412354,3837.412354,14414360