Date,Open,High,Low,Close,Adj Close,Volume
2020-01-31,13.969170850129741,14.907384958191686,17.75339031556193,14.45722755447201,14.45722755447201,4264096
2020-02-29,13.901260905668066,12.242062729736709,6.08899794007249,13.311822399863463,13.311822399863463,3796175
2020-03-31,9.013093187443433,10.466794012218237,9.495099745755088,7.626657984126025,7.626657984126025,4750919
2020-04-30,-0.537770701322402,-2.5061175424431266,1.3422353999023455,3.5175838420192953,3.5175838420192953,4055068
2020-05-31,8.2584553319937,6.777609102734769,5.292674858329132,10.030535825950453,10.030535825950453,2167574
2020-06-30,10.053686770590934,12.186369878967835,7.453694731281393,10.718845530290684,10.718845530290684,1241324
2020-07-31,9.37219058975925,10.213235495191679,6.144873131263726,7.965910195287151,7.965910195287151,1509662
2020-08-31,15.51121731885342,11.406400040935864,13.61935392627268,10.51435635141043,10.51435635141043,1428583
2020-09-30,5.986353960559377,3.7040565180260163,6.8715399214806645,6.442365414178813,6.442365414178813,4659248
2020-10-31,11.132625641372726,13.492905039165189,11.38317955145314,13.946580565580705,13.946580565580705,2971893
2020-11-30,21.515119394466925,23.88421122177651,21.07210545002532,20.71058324006433,20.71058324006433,4467766
2020-12-31,21.019704463131866,22.123058195935535,15.767634504054143,18.377712884050446,18.377712884050446,1233229
2021-01-31,15.450389890855147,17.18569229610832,11.189131422450721,15.234361648896146,15.234361648896146,3091706
2021-02-28,0.33039856512616006,7.6141969985457125,-2.7438130019655596,2.1436956554347457,2.1436956554347457,1837876
2021-03-31,-3.348220319362057,-2.072017131944392,-3.585670128884045,-5.264208202322095,-5.264208202322095,4048925
2021-04-30,-10.634465840114006,-12.203924038985512,-20.551495242047736,-11.961557077110875,-11.961557077110875,3158900
2021-05-31,-13.337767060565195,-10.127111532408799,-15.588043405836338,-11.285605372173947,-11.285605372173947,2089766
2021-06-30,-12.153922659312062,-15.12537236600431,-14.911631433373554,-12.916773894380746,-12.916773894380746,2088894
2021-07-31,-17.648920196139205,-17.967868302631203,-24.912061080686875,-19.64345133145695,-19.64345133145695,3789530
2021-08-31,-18.68549145866195,-15.712969686115724,-30.14549485977966,-21.04927154377974,-21.04927154377974,1124078
2021-09-30,-18.655483756161907,-14.466715551410092,-16.206425502372387,-18.522585805542995,-18.522585805542995,1039759
2021-10-31,-16.5995479483237,-9.677361078207696,-17.207601128491,-15.883389055965061,-15.883389055965061,1802930
2021-11-30,-22.92719281609694,-24.290396191656445,-20.24644548063948,-25.381740460259465,-25.381740460259465,3647429
2021-12-31,-28.44337886864039,-19.98475847913585,-28.601012460622695,-26.02305786267862,-26.02305786267862,4641654
2022-01-31,-32.06260316569466,-31.51967442688058,-36.03594447331209,-32.93976174753667,-32.93976174753667,2729504
2022-02-28,-31.17117151656416,-22.01636301412562,-30.313631915507024,-28.4311182618353,-28.4311182618353,1379179
2022-03-31,-22.379633635548608,-22.57595642239418,-24.546785467072883,-24.510386180067812,-24.510386180067812,3950161
2022-04-30,-29.51661334291243,-24.878828190277275,-24.85197876312513,-29.000522311690105,-29.000522311690105,1367375
2022-05-31,-30.293581852397168,-26.40541123076254,-35.951349373927414,-32.830748323692106,-32.830748323692106,2032203
2022-06-30,-34.15425806347259,-33.717366461927256,-41.50338702792962,-35.13708357618364,-35.13708357618364,3782611
2022-07-31,-48.847491009964195,-43.745883587207814,-46.627995182640035,-46.401050549840335,-46.401050549840335,1876332
2022-08-31,-41.87195421848296,-38.854619407018546,-48.041389469706886,-44.72120968263745,-44.72120968263745,3531007
2022-09-30,-42.982941881482645,-44.48444190612829,-43.38099947407795,-46.0854324143381,-46.0854324143381,1891111
2022-10-31,-39.46998401630037,-43.19723384901729,-44.60619619257635,-41.23455700149881,-41.23455700149881,3382778
2022-11-30,-48.24977882138401,-38.29758192755685,-47.5464561980776,-46.726603091311574,-46.726603091311574,4477084
2022-12-31,-50.43424574127605,-49.231511225572646,-49.534963980752494,-49.822217832561236,-49.822217832561236,2497053
2023-01-31,-57.063989687945295,-54.87857596994419,-57.073753199108424,-57.354844122756816,-57.354844122756816,2028825
2023-02-28,-63.78371773889096,-56.90827693187471,-63.19546219412906,-62.37629694022809,-62.37629694022809,1480533
2023-03-31,-64.90151377564277,-68.11168863176279,-71.4335068676468,-68.28620692056919,-68.28620692056919,3913632
2023-04-30,-63.01768558288489,-64.32994226600334,-61.36984892275041,-63.30633852633696,-63.30633852633696,4017721
2023-05-31,-72.20434386430863,-64.03643587976941,-67.60630177539036,-66.79764777009392,-66.79764777009392,2443828
2023-06-30,-65.49805772085841,-69.55599854010802,-68.0523540123734,-66.17676934637085,-66.17676934637085,2608678
2023-07-31,-68.77690115931449,-66.94430459628363,-66.78346869208428,-68.08058636567986,-68.08058636567986,1715054
2023-08-31,-74.57776580798082,-71.69279670279771,-81.81790830076898,-74.42791269574393,-74.42791269574393,2458716
2023-09-30,-76.00665354317354,-74.07927050207763,-74.70892837141812,-75.26941481160215,-75.26941481160215,1391637
2023-10-31,-70.6598053190708,-74.90425098184141,-72.2655874113837,-72.27389815228418,-72.27389815228418,4205932
2023-11-30,-76.07331955789417,-71.5301612463889,-77.37777126553344,-78.31269511500093,-78.31269511500093,4702860
2023-12-31,-73.70102483682673,-71.95651669949652,-81.66257142275839,-74.26713116134404,-74.26713116134404,1248827
2024-01-31,-79.19435814300884,-72.2222794154473,-82.17445145453097,-78.51573576873253,-78.51573576873253,1245256
2024-02-29,-81.01332980871507,-79.71076414963807,-80.1208793803658,-80.93065539909674,-80.93065539909674,3441239
2024-03-31,-78.23804055089124,-78.91727572911878,-83.59593446062641,-78.2772397840465,-78.2772397840465,3118670
2024-04-30,-83.19928064987361,-78.78687780937845,-84.19651665301058,-81.59442057014394,-81.59442057014394,1410275
2024-05-31,-80.24868897632214,-80.05390765244927,-84.17830653679911,-81.40654627346461,-81.40654627346461,4693068
2024-06-30,-82.05991576968415,-84.51328479137915,-83.94656879114773,-82.98000041740508,-82.98000041740508,2829210
2024-07-31,-79.25227790433263,-75.9238076075235,-82.08491242301506,-82.33316038388598,-82.33316038388598,1594091
2024-08-31,-91.72615635092652,-94.10366658018546,-97.25015420866727,-94.23685591150347,-94.23685591150347,1071524
2024-09-30,-104.75661482272413,-106.90606414193059,-103.7500032975571,-103.38526498754388,-103.38526498754388,3846022
2024-10-31,-98.66483320829175,-94.32093179543769,-107.755696846035,-100.30542995730968,-100.30542995730968,2567431
2024-11-30,-97.02142969525337,-94.6324169765023,-93.31164961333512,-95.11952292906443,-95.11952292906443,1876004
2024-12-31,-98.28009224484033,-99.4954281245689,-106.28042676528688,-99.67195644672204,-99.67195644672204,2974760