Date,Open,High,Low,Close,Adj Close,Volume
2024-03-13,31.68000030517578,31.860000610351562,31.68000030517578,31.770000457763672,31.7243709564209,800
2024-03-14,31.170000076293945,31.170000076293945,31.170000076293945,31.170000076293945,31.125232696533203,100
2024-03-15,31.110000610351562,31.219999313354492,30.81999969482422,30.81999969482422,30.810331344604492,700
2024-03-18,31.059999465942383,31.059999465942383,30.90999984741211,30.90999984741211,30.90030288696289,1000
2024-03-19,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,30.79033660888672,100
2024-03-20,31.21299934387207,31.21299934387207,31.21299934387207,31.21299934387207,31.20320701599121,100
2024-03-21,31.440000534057617,31.440000534057617,31.139999389648438,31.139999389648438,31.130229949951172,600
2024-03-22,31.110000610351562,31.110000610351562,31.0,31.0,30.99027442932129,400
2024-03-25,30.799999237060547,30.799999237060547,30.790000915527344,30.790000915527344,30.78034210205078,600
2024-03-26,30.760000228881836,30.760000228881836,30.698999404907227,30.698999404907227,30.689369201660156,400
2024-03-27,30.719999313354492,30.743000030517578,30.625,30.743000030517578,30.733356475830078,400
2024-03-28,30.739999771118164,31.010000228881836,30.739999771118164,30.8799991607666,30.870311737060547,800
2024-04-01,30.709999084472656,30.709999084472656,30.579999923706055,30.6200008392334,30.610395431518555,400
2024-04-02,30.350000381469727,30.5,30.209999084472656,30.5,30.490432739257812,800
2024-04-03,30.492000579833984,30.520000457763672,30.43000030517578,30.43000030517578,30.420454025268555,900
2024-04-04,30.1200008392334,30.1200008392334,30.1200008392334,30.1200008392334,30.110551834106445,100
2024-04-05,30.226999282836914,30.299999237060547,30.226999282836914,30.299999237060547,30.290494918823242,100
2024-04-08,30.420000076293945,30.420000076293945,30.420000076293945,30.420000076293945,30.410457611083984,200
2024-04-09,30.6200008392334,30.639999389648438,30.489999771118164,30.639999389648438,30.630388259887695,400
2024-04-10,30.110000610351562,30.200000762939453,30.100000381469727,30.200000762939453,30.190526962280273,600
2024-04-11,30.559999465942383,30.559999465942383,30.559999465942383,30.559999465942383,30.550413131713867,100
2024-04-12,30.110000610351562,30.239999771118164,29.81999969482422,29.829999923706055,29.820642471313477,2500
2024-04-15,30.079999923706055,30.079999923706055,29.052000045776367,29.052000045776367,29.04288673400879,300
2024-04-16,28.8799991607666,28.8799991607666,28.8799991607666,28.8799991607666,28.870939254760742,100
2024-04-17,29.030000686645508,29.030000686645508,28.715999603271484,28.715999603271484,28.70699119567871,600
2024-04-18,28.799999237060547,28.799999237060547,28.6299991607666,28.75,28.740982055664062,600
2024-04-19,28.559999465942383,28.559999465942383,28.559999465942383,28.559999465942383,28.551040649414062,100
2024-04-22,28.940000534057617,28.940000534057617,28.940000534057617,28.940000534057617,28.93092155456543,100
2024-04-23,29.459999084472656,29.459999084472656,29.459999084472656,29.459999084472656,29.45075798034668,100
2024-04-24,29.56999969482422,29.56999969482422,29.56999969482422,29.56999969482422,29.56072425842285,100
2024-04-25,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,29.190841674804688,100
2024-04-26,29.549999237060547,29.639999389648438,29.549999237060547,29.639999389648438,29.630701065063477,500
2024-04-29,29.85300064086914,29.85300064086914,29.739999771118164,29.739999771118164,29.730670928955078,500
2024-04-30,29.530000686645508,29.530000686645508,29.170000076293945,29.170000076293945,29.16084861755371,1300
2024-05-01,29.079999923706055,29.270000457763672,29.079999923706055,29.270000457763672,29.260818481445312,700
2024-05-02,29.260000228881836,29.3700008392334,29.260000228881836,29.3700008392334,29.360788345336914,400
2024-05-03,29.329999923706055,29.329999923706055,29.329999923706055,29.329999923706055,29.320798873901367,100
2024-05-06,29.676000595092773,29.899999618530273,29.676000595092773,29.899999618530273,29.8906192779541,300
2024-05-07,29.829999923706055,29.829999923706055,29.700000762939453,29.700000762939453,29.690683364868164,1000
2024-05-08,29.260000228881836,29.260000228881836,29.260000228881836,29.260000228881836,29.250822067260742,100
2024-05-09,29.37700080871582,29.37700080871582,29.37700080871582,29.37700080871582,29.36778450012207,100
2024-05-10,29.1299991607666,29.1299991607666,29.1299991607666,29.1299991607666,29.120861053466797,100
2024-05-13,29.290000915527344,29.334999084472656,29.290000915527344,29.309999465942383,29.300804138183594,600
2024-05-14,29.399999618530273,29.549999237060547,29.399999618530273,29.549999237060547,29.540729522705078,300
2024-05-15,29.770000457763672,29.979999542236328,29.770000457763672,29.979999542236328,29.97059440612793,900
2024-05-16,30.0,30.040000915527344,29.959999084472656,30.040000915527344,30.030576705932617,600
2024-05-17,29.8799991607666,29.8799991607666,29.8799991607666,29.8799991607666,29.87062644958496,100
2024-05-20,30.114999771118164,30.114999771118164,30.114999771118164,30.114999771118164,30.105552673339844,100
2024-05-21,29.719999313354492,29.770000457763672,29.719999313354492,29.770000457763672,29.760662078857422,600
2024-05-22,29.773000717163086,29.773000717163086,29.659000396728516,29.659000396728516,29.649696350097656,100
2024-05-23,29.920000076293945,29.920000076293945,29.399999618530273,29.399999618530273,29.390777587890625,100
2024-05-24,29.520000457763672,29.520000457763672,29.520000457763672,29.520000457763672,29.510740280151367,100
2024-05-28,29.180999755859375,29.180999755859375,29.180999755859375,29.180999755859375,29.171846389770508,100
2024-05-29,28.81999969482422,28.959999084472656,28.81999969482422,28.889999389648438,28.880935668945312,500
2024-05-30,28.270000457763672,28.3700008392334,28.270000457763672,28.3700008392334,28.361101150512695,300
2024-05-31,28.43000030517578,28.43000030517578,28.43000030517578,28.43000030517578,28.42108154296875,100
2024-06-03,28.25,28.25,28.1200008392334,28.1200008392334,28.11117935180664,1000
2024-06-04,28.170000076293945,28.25,28.1299991607666,28.1299991607666,28.121173858642578,800
2024-06-05,28.690000534057617,28.690000534057617,28.690000534057617,28.690000534057617,28.680999755859375,100
2024-06-06,28.579999923706055,28.6299991607666,28.549999237060547,28.59000015258789,28.581031799316406,800
2024-06-07,28.59000015258789,28.6299991607666,28.5,28.6299991607666,28.621017456054688,1800
2024-06-10,28.6200008392334,29.139999389648438,28.6200008392334,29.139999389648438,29.130857467651367,600
2024-06-11,29.059999465942383,29.18600082397461,29.030000686645508,29.1299991607666,29.120861053466797,400
2024-06-12,29.59000015258789,29.68000030517578,29.420000076293945,29.450000762939453,29.44076156616211,1300
2024-06-13,29.399999618530273,29.399999618530273,29.100000381469727,29.100000381469727,29.090871810913086,600
2024-06-14,29.0,29.0,28.8700008392334,28.989999771118164,28.980905532836914,1300
2024-06-17,28.979999542236328,29.030000686645508,28.959999084472656,28.959999084472656,28.95091438293457,300
2024-06-18,28.850000381469727,28.899999618530273,28.850000381469727,28.899999618530273,28.890933990478516,300
2024-06-20,28.74799919128418,28.74799919128418,28.690000534057617,28.690000534057617,28.680999755859375,200
2024-06-21,28.854999542236328,28.989999771118164,28.854999542236328,28.989999771118164,28.989999771118164,200
2024-06-24,28.950000762939453,29.156999588012695,28.950000762939453,29.0,29.0,900
2024-06-25,29.172000885009766,29.172000885009766,29.145000457763672,29.145000457763672,29.145000457763672,300
2024-06-26,29.13599967956543,29.139999389648438,29.13599967956543,29.139999389648438,29.139999389648438,100