Date,Open,High,Low,Close,Adj Close,Volume
2020-01-31,15.181748605548002,17.858946053377345,15.464641846440195,16.134851451986485,16.134851451986485,1471466
2020-02-29,9.172033706166832,10.53546948762838,10.646937945230082,11.781212593767778,11.781212593767778,3070569
2020-03-31,13.61698145994515,16.194308111650574,13.747849769800949,15.40417148738339,15.40417148738339,2188304
2020-04-30,14.363838527161398,19.900179709718564,15.394315593615001,17.64659875836559,17.64659875836559,2316461
2020-05-31,16.878357393113646,21.584557647277542,12.781177424106728,16.853910296283306,16.853910296283306,1147733
2020-06-30,9.87048380351969,13.713230471617024,11.598235502599954,12.263814988088482,12.263814988088482,1815122
2020-07-31,12.194577921251021,11.098102812569286,10.308612885428726,12.725698946288103,12.725698946288103,1294977
2020-08-31,7.642792016829825,7.072813359499541,3.037956980581238,4.902588309609083,4.902588309609083,3724006
2020-09-30,8.01832028973972,7.960089264066205,6.397390855569998,5.619721143896548,5.619721143896548,2119816
2020-10-31,9.912789286130982,12.534855961044478,8.318343141580524,9.977343074336218,9.977343074336218,3728338
2020-11-30,3.5471779388815285,8.480961939031118,2.152325980859183,3.7213473911678285,3.7213473911678285,4485583
2020-12-31,-0.18149489413847286,1.1155257272892065,-5.446002297971351,-3.941243992980489,-3.941243992980489,1974645
2021-01-31,4.997457706211231,4.173312848348809,1.8606670957494562,3.9559454654938087,3.9559454654938087,3306456
2021-02-28,0.24153434821783737,1.0487168938240528,-1.3298733538692753,0.8971472679708832,0.8971472679708832,4971183
2021-03-31,3.7248502634490883,5.456290364823573,5.873772035011983,6.576886497689992,6.576886497689992,4972369
2021-04-30,6.59464460803032,9.903345182542262,-0.011246030212960889,5.8068981717008334,5.8068981717008334,1355734
2021-05-31,6.6557716321599205,11.343584412007342,6.505565974603246,4.997124086994196,4.997124086994196,2921620
2021-06-30,5.925884535450136,8.243941800750653,7.352097909887112,7.189187584477423,7.189187584477423,4226250
2021-07-31,3.351598811021287,4.044901606570242,-7.570697571925447,2.769193300745222,2.769193300745222,3470950
2021-08-31,2.7045324283933905,9.832026688920376,4.545653083191138,3.4316790182234485,3.4316790182234485,3766952
2021-09-30,1.156167145704981,5.040905503748009,3.5854959682322622,1.5242319441029863,1.5242319441029863,3216259
2021-10-31,-10.053879388046834,-1.7695281585190061,-9.281665507925824,-5.078235272922171,-5.078235272922171,1401176
2021-11-30,-3.8343877067224477,-4.963574417211357,0.8405346620314447,-3.390824899290177,-3.390824899290177,2071038
2021-12-31,-2.7686253288636498,-0.6711797258415011,-6.001542203762442,-4.707363933679758,-4.707363933679758,2043423
2022-01-31,-6.755293187036412,-6.2798970974325705,-13.92996285113276,-5.492488075903296,-5.492488075903296,2852829
2022-02-28,-11.438240056543453,-12.94535335077896,-8.908485026513883,-11.543292792974086,-11.543292792974086,3517626
2022-03-31,-5.098192367543904,-2.6266056844601993,0.35960250305607744,-3.586290954160063,-3.586290954160063,1092889
2022-04-30,1.5181633303560642,1.039901807424448,3.2948235836436126,0.7972799777705184,0.7972799777705184,1088952
2022-05-31,5.185013003558064,6.953260315475293,0.9229806935894542,5.618059398630411,5.618059398630411,1717884
2022-06-30,2.2123528050579875,1.7678909828472449,-1.283494273535437,4.090835886422001,4.090835886422001,1415331
2022-07-31,-1.8899756257648455,0.3213703583079166,-5.017312170159575,-4.555078561095101,-4.555078561095101,1904498
2022-08-31,7.0673723784168825,10.59256723490174,1.1598711393492458,5.2095083513524525,5.2095083513524525,3798945
2022-09-30,3.6942072834667616,1.0619933889006683,-1.2667451712128575,4.904020811323111,4.904020811323111,1221576
2022-10-31,2.155598450058397,6.095395248222493,-6.202017412066635,1.160021831222842,1.160021831222842,4102923
2022-11-30,4.318853709279172,2.812443814173532,1.9830355471779555,3.244029703638411,3.244029703638411,1743681
2022-12-31,10.364236113677249,13.650560254603256,13.984048796664858,9.079633643654898,9.079633643654898,3595301
2023-01-31,5.575869071237411,10.759041385228318,9.427017630456627,8.964380863227566,8.964380863227566,1865796
2023-02-28,17.370469784989695,17.443583395167433,14.637669287730212,15.357256702924438,15.357256702924438,3953661
2023-03-31,19.632858469657318,22.216963447245124,19.54907278524395,20.77225639550878,20.77225639550878,3399940
2023-04-30,14.674694591615955,21.02673807119895,13.953928661524648,15.390350458498489,15.390350458498489,3421939
2023-05-31,17.297163434721508,10.302635892626023,6.6647161364091,12.021399930201108,12.021399930201108,4421183
2023-06-30,17.41283250804197,20.63260676280497,10.9858004665372,16.809085746599944,16.809085746599944,4137877
2023-07-31,2.473377976653405,8.550013422216407,1.7610438893221059,3.246022927547756,3.246022927547756,1254084
2023-08-31,-1.9118442837890006,6.647764703344043,-2.7967101664326446,2.4987444617228114,2.4987444617228114,1129466
2023-09-30,-1.8758832785078359,4.318685196569707,-7.728395646293816,-4.655411546400547,-4.655411546400547,4176259
2023-10-31,-9.728599895185376,-6.625020841742268,-9.231698472155887,-7.038180553568171,-7.038180553568171,3111740
2023-11-30,-10.5391588057132,-3.660366530933599,-13.251913470044084,-8.532280998714192,-8.532280998714192,4981576
2023-12-31,-10.98620748642743,-8.641774794275992,-12.540259032965478,-10.323502888251731,-10.323502888251731,3240604
2024-01-31,-10.251985565414191,-7.384590919756769,-21.258242680108065,-13.084809148814777,-13.084809148814777,4843733
2024-02-29,-17.024047423627326,-16.59359438412295,-16.255293896575168,-18.570527396958845,-18.570527396958845,4556762
2024-03-31,-7.4266460825459335,-6.274598408452822,-7.56545836558936,-7.1109710628654135,-7.1109710628654135,4307657
2024-04-30,2.842923085218983,8.144555569556228,0.6058956488031915,2.2263389579413406,2.2263389579413406,2594575
2024-05-31,-4.784761529082285,-3.0586759603968643,-6.902348214714046,-3.583990143340074,-3.583990143340074,1660457
2024-06-30,4.605900992308463,2.0884163364760937,-1.477287848131505,4.326593613177762,4.326593613177762,2951356
2024-07-31,2.47593965036977,2.7787255112920106,0.40246186252196625,2.3292661608134964,2.3292661608134964,2732329
2024-08-31,4.912743318834753,6.832302367237644,5.241892475990669,2.975203527472047,2.975203527472047,2857084
2024-09-30,4.593189972865366,8.834949982748741,-1.8687079613775452,2.658833727987467,2.658833727987467,2394994
2024-10-31,0.34804528612892716,1.693478647607174,-4.904785776708255,-0.6399094782823624,-0.6399094782823624,1319753
2024-11-30,3.554657124656165,10.233943441450446,8.104928217886588,4.27935223974837,4.27935223974837,4830405
2024-12-31,6.392429481411911,2.8342601281988777,2.9201972936440566,4.908784892631658,4.908784892631658,2546557