date,Open,High,Low,Close,adjClose,Volume,unadjustedVolume,change,changePercent,vwap,label,changeOverTime
2024-04-01,150.69,155.74,150.61,155.49,154.75,31730848,31730848,4.8,3.19,153.1325,"April 01, 24",0.0319
2024-04-02,153.5,154.7,152.15,154.56,153.82,24586000,24586000,1.06,0.69055,153.7275,"April 02, 24",0.0069055
2024-04-03,153.6,155.08,152.73,154.92,154.18,24705000,24705000,1.32,0.85937,154.0825,"April 03, 24",0.0085937
2024-04-04,153.5,154.77,150.45,150.53,149.81,34724738,34724738,-2.97,-1.93,152.3125,"April 04, 24",-0.0193
2024-04-05,150.03,153.42,149.6,152.5,151.77,23459246,23459246,2.47,1.65,151.3875,"April 05, 24",0.0165
2024-04-08,152.78,155.27,152.61,154.85,154.11,20702000,20702000,2.07,1.35,153.8775,"April 08, 24",0.0135
2024-04-09,156.09,158.56,155.19,156.6,155.85,31113013,31113013,0.515,0.32673,156.61,"April 09, 24",0.0032673
2024-04-10,156.21,156.61,154.68,156.14,155.4,22838629,22838629,-0.07,-0.04481147,155.91,"April 10, 24",-0.0004481147
2024-04-11,156.91,159.68,156.46,159.41,158.65,27166431,27166431,2.5,1.59,158.115,"April 11, 24",0.0159
2024-04-12,157.96,160.22,157.14,157.73,156.98,25353746,25353746,-0.23,-0.14561,158.2625,"April 12, 24",-0.0014561
2024-04-15,158.86,159.24,154.59,154.86,154.12,27136500,27136500,-4.0,-2.52,156.8875,"April 15, 24",-0.0252
2024-04-16,154.19,155.65,153.43,154.4,153.67,20779500,20779500,0.21,0.1362,154.4175,"April 16, 24",0.001362
2024-04-17,155.62,157.08,154.58,155.47,154.73,21763130,21763130,-0.15,-0.09638864,155.6875,"April 17, 24",-0.0009638864
2024-04-18,155.34,156.94,154.62,156.01,155.27,19883044,19883044,0.67,0.43131,155.7275,"April 18, 24",0.0043131
2024-04-19,156.2,156.36,152.3,154.09,153.36,32615639,32615639,-2.11,-1.35,154.7375,"April 19, 24",-0.0135
2024-04-22,154.31,157.64,154.06,156.28,155.54,26446206,26446206,1.97,1.28,155.5725,"April 22, 24",0.0128
2024-04-23,156.96,158.97,156.28,158.26,157.51,21151600,21151600,1.3,0.82824,157.6175,"April 23, 24",0.0082824
2024-04-24,157.49,159.57,157.17,159.13,158.37,22779112,22779112,1.64,1.04,158.34,"April 24, 24",0.0104
2024-04-25,151.33,156.49,150.87,156.0,155.26,57109730,57109730,4.67,3.09,153.6725,"April 25, 24",0.0309
2024-04-26,174.37,174.71,169.65,171.95,171.13,64665300,64665300,-2.42,-1.39,172.67,"April 26, 24",-0.0139
2024-04-29,169.06,169.55,165.21,166.15,165.36,45610024,45610024,-2.91,-1.72,167.4925,"April 29, 24",-0.0172
2024-04-30,165.61,168.1,162.6,162.78,162.01,33562900,33562900,-2.83,-1.71,164.7725,"April 30, 24",-0.0171
2024-05-01,164.3,167.12,163.09,163.86,163.08,33493200,33493200,-0.44,-0.2678,164.5925,"May 01, 24",-0.002678
2024-05-02,164.79,166.73,163.89,166.62,165.83,24294549,24294549,1.84,1.11,165.5075,"May 02, 24",0.0111
2024-05-03,167.56,167.96,163.05,167.24,166.44,34662432,34662432,-0.32,-0.19098,166.4525,"May 03, 24",-0.0019098
2024-05-06,167.46,168.14,166.03,168.1,167.3,21871300,21871300,0.64,0.38218,167.4325,"May 06, 24",0.0038218
2024-05-07,168.5,171.76,168.39,171.25,170.44,28039700,28039700,2.75,1.63,169.975,"May 07, 24",0.0163
2024-05-08,169.0,170.15,168.74,169.38,168.57,19569146,19569146,0.38,0.22485,169.3175,"May 08, 24",0.0022485
2024-05-09,169.39,170.69,168.18,169.96,169.15,15346700,15346700,0.57,0.3365,169.555,"May 09, 24",0.003365
2024-05-10,168.03,169.85,166.19,168.65,167.85,29799931,29799931,0.625,0.36898,168.18,"May 10, 24",0.0036898
2024-05-13,164.26,169.28,164.0,169.14,168.34,31327602,31327602,4.88,2.97,166.67,"May 13, 24",0.0297
2024-05-14,169.77,171.25,168.8,170.34,169.53,25127138,25127138,0.57,0.33575,170.04,"May 14, 24",0.0033575
2024-05-15,170.63,172.65,170.51,172.51,171.69,26948400,26948400,1.88,1.1,171.575,"May 15, 24",0.011
2024-05-16,173.29,175.12,172.69,174.18,173.35,27867947,27867947,0.89,0.51359,173.82,"May 16, 24",0.0051359
2024-05-17,174.18,176.27,173.69,176.06,175.22,24479300,24479300,1.88,1.08,175.05,"May 17, 24",0.0108
2024-05-20,176.19,178.77,176.08,176.92,176.08,22554400,22554400,0.728,0.41433,176.99,"May 20, 24",0.0041433
2024-05-21,176.9,178.15,175.81,177.85,177.0,16989400,16989400,0.95,0.53703,177.1775,"May 21, 24",0.0053703
2024-05-22,176.64,177.15,175.21,176.38,175.54,17880042,17880042,-0.264,-0.14719,176.345,"May 22, 24",-0.0014719
2024-05-23,177.07,178.25,172.95,173.55,172.72,21024935,21024935,-3.52,-1.99,175.455,"May 23, 24",-0.0199
2024-05-24,174.98,175.77,173.65,174.99,174.16,16579438,16579438,0.01,0.00571494,174.8475,"May 24, 24",5.71494e-05
2024-05-28,174.45,177.27,174.37,176.4,175.56,20572200,20572200,1.95,1.12,175.6225,"May 28, 24",0.0112
2024-05-29,175.43,176.84,174.72,175.9,175.06,23388700,23388700,0.47,0.26791,175.7225,"May 29, 24",0.0026791
2024-05-30,175.2,175.22,171.79,172.11,171.29,22958700,22958700,-3.09,-1.76,173.58,"May 30, 24",-0.0176
2024-05-31,171.86,173.06,169.44,172.5,171.68,37638900,37638900,0.64,0.3724,171.715,"May 31, 24",0.003724
2024-06-03,172.54,174.53,171.16,173.17,172.35,27459118,27459118,0.63,0.36513,172.85,"June 03, 24",0.0036513
2024-06-04,173.28,173.85,171.89,173.79,172.96,26879600,26879600,0.51,0.29432,173.2025,"June 04, 24",0.0029432
2024-06-05,175.2,176.65,173.93,175.41,174.58,22068519,22068519,0.21,0.11986,175.2975,"June 05, 24",0.0011986
2024-06-06,175.9,177.15,175.75,176.73,175.89,23251013,23251013,0.835,0.47186,176.3825,"June 06, 24",0.0047186
2024-06-07,177.05,177.87,174.3,174.46,173.63,19661400,19661400,-2.59,-1.46,175.92,"June 07, 24",-0.0146
2024-06-10,174.97,177.06,172.76,175.01,174.38,23779218,23779218,0.04,0.02286106,174.95,"June 10, 24",0.0002286106
2024-06-11,176.22,176.84,173.77,176.62,175.98,21540600,21540600,0.4,0.22699,175.8625,"June 11, 24",0.0022699
2024-06-12,178.25,180.41,176.11,177.79,177.15,27864737,27864737,-0.46,-0.25806,178.14,"June 12, 24",-0.0025806
2024-06-13,176.11,176.74,174.88,175.16,174.53,20913300,20913300,-0.95,-0.53944,175.7225,"June 13, 24",-0.0053944
2024-06-14,174.22,177.06,174.15,176.79,176.15,18063600,18063600,2.57,1.48,175.555,"June 14, 24",0.0148
2024-06-17,175.46,178.36,174.81,177.24,176.6,19618500,19618500,1.78,1.01,176.4675,"June 17, 24",0.0101
2024-06-18,177.14,177.39,174.1,175.09,174.46,21869900,21869900,-2.05,-1.16,175.93,"June 18, 24",-0.0116
2024-06-20,175.37,177.29,174.99,176.3,175.66,20160100,20160100,0.93,0.53031,175.9875,"June 20, 24",0.0053031
2024-06-21,177.0,180.85,176.61,179.63,178.98,58582743,58582743,2.63,1.49,178.5225,"June 21, 24",0.0149
2024-06-24,180.16,180.89,178.67,179.22,178.57,18298012,18298012,-0.94,-0.52176,179.735,"June 24, 24",-0.0052176
2024-06-25,179.62,184.29,179.42,184.03,183.36,23235600,23235600,4.41,2.46,181.84,"June 25, 24",0.0246
2024-06-26,182.63,184.51,182.48,183.88,183.22,19839000,19839000,1.25,0.68444,183.375,"June 26, 24",0.0068444
2024-06-27,184.18,186.05,184.02,185.41,184.74,18848900,18848900,1.23,0.66782,184.915,"June 27, 24",0.0066782
2024-06-28,184.32,185.13,181.96,182.15,181.49,29156644,29156644,-2.17,-1.18,183.39,"June 28, 24",-0.0118
2024-07-01,183.03,183.88,181.3,182.99,182.33,16006128,16006128,-0.04,-0.02185434,182.8,"July 01, 24",-0.0002185434
2024-07-02,182.05,185.57,181.56,185.24,184.57,17372500,17372500,3.19,1.75,183.605,"July 02, 24",0.0175
2024-07-03,184.85,186.09,184.0,185.82,185.15,10242126,10242126,0.97,0.52475,185.19,"July 03, 24",0.0052475
2024-07-05,185.86,190.86,185.8,190.6,189.91,20967500,20967500,4.75,2.55,188.28,"July 05, 24",0.0255
2024-07-08,189.9,190.17,187.78,189.03,188.35,21035900,21035900,-0.865,-0.45814,189.22,"July 08, 24",-0.0045814
2024-07-09,190.31,191.36,188.72,188.98,188.3,15141312,15141312,-1.33,-0.69886,189.8425,"July 09, 24",-0.0069886
2024-07-10,189.15,191.75,189.03,191.18,190.49,15952500,15952500,2.03,1.07,190.2775,"July 10, 24",0.0107
2024-07-11,189.85,190.86,185.08,185.57,184.9,25625800,25625800,-4.28,-2.25,187.84,"July 11, 24",-0.0225
2024-07-12,185.08,187.11,184.49,185.07,184.4,22898406,22898406,-0.01,-0.00540307,185.4375,"July 12, 24",-5.40307e-05
2024-07-15,184.92,188.24,184.92,186.53,185.86,16474043,16474043,1.61,0.87065,186.1525,"July 15, 24",0.0087065
2024-07-16,187.36,188.68,183.37,183.92,183.25,18290722,18290722,-3.44,-1.84,185.8325,"July 16, 24",-0.0184
2024-07-17,182.97,183.55,179.9,181.02,180.37,20734100,20734100,-1.94,-1.07,181.86,"July 17, 24",-0.0107
2024-07-18,181.93,182.5,176.47,177.69,177.05,25315727,25315727,-4.24,-2.33,179.6475,"July 18, 24",-0.0233
2024-07-19,178.88,180.29,177.13,177.66,177.02,18881900,18881900,-1.22,-0.68202,178.49,"July 19, 24",-0.0068202
2024-07-22,180.59,182.7,180.23,181.67,181.01,24100345,24100345,1.08,0.59804,181.2975,"July 22, 24",0.0059804
2024-07-23,182.05,183.61,181.54,181.79,181.13,36352714,36352714,-0.26,-0.14282,182.2475,"July 23, 24",-0.0014282
2024-07-24,173.6,176.19,171.82,172.63,172.01,49585203,49585203,-0.97,-0.55876,173.56,"July 24, 24",-0.0055876
2024-07-25,172.52,173.42,167.19,167.28,166.68,44852000,44852000,-5.24,-3.04,170.1025,"July 25, 24",-0.0304
2024-07-26,167.15,168.09,164.06,167.0,166.4,41336900,41336900,-0.15,-0.08973975,166.575,"July 26, 24",-0.0008973975
2024-07-29,168.83,170.43,167.99,169.53,168.92,20293822,20293822,0.7,0.41462,169.195,"July 29, 24",0.0041462
2024-07-30,170.24,171.23,168.44,170.29,169.67,18959700,18959700,0.05,0.0293703,170.05,"July 30, 24",0.000293703
2024-07-31,173.24,174.25,170.01,171.54,170.92,25729100,25729100,-1.7,-0.9813,172.26,"July 31, 24",-0.009813
2024-08-01,170.25,174.05,168.88,170.76,170.14,24531400,24531400,0.51,0.29956,170.985,"August 01, 24",0.0029956
2024-08-02,166.44,168.51,164.67,166.66,166.06,29130102,29130102,0.22,0.13218,166.57,"August 02, 24",0.0013218
2024-08-05,155.5,164.43,154.93,159.25,158.67,53630700,53630700,3.75,2.41,158.5275,"August 05, 24",0.0241
2024-08-06,159.33,160.57,156.41,158.29,157.72,49004600,49004600,-1.04,-0.65273,158.65,"August 06, 24",-0.0065273
2024-08-07,161.25,162.98,158.47,158.94,158.37,25138600,25138600,-2.31,-1.43,160.41,"August 07, 24",-0.0143
2024-08-08,160.51,163.69,160.21,162.03,161.44,25578839,25578839,1.52,0.94698,161.61,"August 08, 24",0.0094698
2024-08-09,160.01,163.79,159.06,163.67,163.08,28602300,28602300,3.66,2.29,161.6325,"August 09, 24",0.0229
2024-08-12,164.35,164.9,161.84,162.29,161.7,15895300,15895300,-2.06,-1.25,163.345,"August 12, 24",-0.0125
2024-08-13,163.41,164.73,162.97,164.16,163.57,18551700,18551700,0.75,0.45897,163.8175,"August 13, 24",0.0045897
2024-08-14,162.4,163.22,157.71,160.37,159.79,40591126,40591126,-2.03,-1.25,160.925,"August 14, 24",-0.0125
2024-08-15,160.5,161.64,159.61,161.3,160.72,31524300,31524300,0.8,0.49844,160.7625,"August 15, 24",0.0049844
2024-08-16,161.47,165.06,161.13,162.96,162.37,24208647,24208647,1.49,0.92277,162.655,"August 16, 24",0.0092277
2024-08-19,165.28,166.69,164.26,166.67,166.07,22416200,22416200,1.39,0.841,165.725,"August 19, 24",0.00841
2024-08-20,166.9,168.64,166.82,167.18,166.58,18341533,18341533,0.28,0.16777,167.385,"August 20, 24",0.0016777
2024-08-21,165.15,166.85,164.67,165.85,165.25,22902000,22902000,0.7,0.42386,165.63,"August 21, 24",0.0042386
2024-08-22,167.26,167.59,163.31,163.8,163.21,22493300,22493300,-3.46,-2.07,165.49,"August 22, 24",-0.0207
2024-08-23,164.72,166.18,163.83,165.62,165.02,13955741,13955741,0.9,0.54638,165.0875,"August 23, 24",0.0054638
2024-08-26,166.38,167.55,164.46,166.16,165.56,14190417,14190417,-0.22,-0.13223,166.1375,"August 26, 24",-0.0013223
2024-08-27,165.84,166.44,164.46,164.68,164.08,11821941,11821941,-1.16,-0.69947,165.355,"August 27, 24",-0.0069947
2024-08-28,165.04,165.6,161.53,162.85,162.26,16407444,16407444,-2.19,-1.33,163.755,"August 28, 24",-0.0133
2024-08-29,164.31,165.97,160.25,161.78,161.2,19699800,19699800,-2.53,-1.54,163.0775,"August 29, 24",-0.0154
2024-08-30,162.62,163.66,161.69,163.38,162.79,22123811,22123811,0.765,0.46735,162.8375,"August 30, 24",0.0046735
2024-09-03,161.72,161.85,156.48,157.36,156.79,38945301,38945301,-4.36,-2.7,159.3525,"September 03, 24",-0.027
2024-09-04,156.66,159.0,155.96,156.45,155.88,19353800,19353800,-0.205,-0.13405,157.0175,"September 04, 24",-0.0013405
2024-09-05,156.3,159.45,155.98,157.24,156.67,18688747,18688747,0.94,0.60141,157.2425,"September 05, 24",0.0060141
2024-09-06,157.3,157.83,150.55,150.92,150.37,37912130,37912130,-6.38,-4.06,154.15,"September 06, 24",-0.0406
2024-09-09,152.51,153.4,147.22,148.71,148.37,39260500,39260500,-3.8,-2.49,150.46,"September 09, 24",-0.0249
2024-09-10,150.45,151.27,148.34,148.66,148.32,31118800,31118800,-1.79,-1.19,149.68,"September 10, 24",-0.0119
2024-09-11,149.92,151.5,147.52,151.16,150.81,29607700,29607700,1.24,0.82711,150.025,"September 11, 24",0.0082711
2024-09-12,153.8,154.82,152.65,154.69,154.34,29695048,29695048,0.89,0.57867,153.99,"September 12, 24",0.0057867
2024-09-13,155.43,158.38,155.21,157.46,157.1,29591200,29591200,2.03,1.31,156.62,"September 13, 24",0.0131
2024-09-16,157.31,158.25,156.6,158.06,157.7,18379800,18379800,0.75,0.47677,157.555,"September 16, 24",0.0047677
2024-09-17,159.02,160.55,158.38,159.32,158.95,20715612,20715612,0.3,0.18866,159.3175,"September 17, 24",0.0018866
2024-09-18,159.86,160.5,158.6,159.81,159.44,23677315,23677315,-0.05,-0.03127737,159.6925,"September 18, 24",-0.0003127737
2024-09-19,163.71,163.79,161.34,162.14,161.77,26587733,26587733,-1.57,-0.95901,162.745,"September 19, 24",-0.0095901
2024-09-20,163.5,163.73,162.06,163.59,163.21,40896438,40896438,0.09,0.05504587,163.22,"September 20, 24",0.0005504587
2024-09-23,164.35,165.49,161.67,161.85,161.48,24150900,24150900,-2.5,-1.52,163.34,"September 23, 24",-0.0152
2024-09-24,163.03,163.22,160.69,162.29,161.92,23332147,23332147,-0.74,-0.4539,162.3075,"September 24, 24",-0.004539
2024-09-25,161.47,162.81,161.3,161.49,161.12,18869200,18869200,0.02,0.0123862,161.7675,"September 25, 24",0.000123862
2024-09-26,163.64,164.08,162.28,162.73,162.36,20319336,20319336,-0.91,-0.5561,163.1825,"September 26, 24",-0.005561
2024-09-27,162.81,165.7,162.63,163.95,163.57,21101307,21101307,1.14,0.7002,163.7725,"September 27, 24",0.007002
2024-09-30,163.32,166.15,163.26,165.85,165.47,20481303,20481303,2.53,1.55,164.645,"September 30, 24",0.0155
2024-10-01,167.69,169.16,164.58,166.99,166.61,28338123,28338123,-0.695,-0.41744,167.105,"October 01, 24",-0.0041744
2024-10-02,166.42,167.52,164.73,165.86,165.48,17760200,17760200,-0.56,-0.3365,166.1325,"October 02, 24",-0.003365
2024-10-03,164.41,166.64,163.92,165.86,165.48,15073101,15073101,1.45,0.88194,165.2075,"October 03, 24",0.0088194
2024-10-04,168.06,168.23,165.48,167.06,166.68,19093724,19093724,-1.0,-0.59503,167.2075,"October 04, 24",-0.0059503
2024-10-07,167.72,168.48,162.75,162.98,162.61,22463140,22463140,-4.74,-2.83,165.4825,"October 07, 24",-0.0283
2024-10-08,163.94,164.73,162.87,164.38,164.0,23072733,23072733,0.44,0.26839,163.98,"October 08, 24",0.0026839
2024-10-09,163.45,164.84,159.74,161.86,161.49,31181800,31181800,-1.59,-0.97277,162.4725,"October 09, 24",-0.0097277
2024-10-10,160.87,163.07,160.4,162.08,161.71,14144100,14144100,1.21,0.75216,161.605,"October 10, 24",0.0075216
2024-10-11,162.13,163.9,161.24,163.24,162.87,15344300,15344300,1.11,0.68464,162.6275,"October 11, 24",0.0068464
2024-10-14,163.64,166.23,163.4,164.96,164.58,19016141,19016141,1.32,0.80665,164.5575,"October 14, 24",0.0080665
2024-10-15,165.79,167.68,164.63,165.46,165.08,20247200,20247200,-0.325,-0.19905,165.89,"October 15, 24",-0.0019905
2024-10-16,164.53,165.8,163.74,165.16,164.78,16406030,16406030,0.63,0.38291,164.8075,"October 16, 24",0.0038291
2024-10-17,165.73,166.37,162.76,162.93,162.56,21453400,21453400,-2.8,-1.69,164.4475,"October 17, 24",-0.0169
2024-10-18,163.19,164.71,163.08,163.42,163.05,19757700,19757700,0.23,0.14094,163.6,"October 18, 24",0.0014094
2024-10-21,162.95,164.5,162.62,164.07,163.69,20946500,20946500,1.12,0.68733,163.535,"October 21, 24",0.0068733
2024-10-22,162.98,165.77,162.98,165.14,164.76,16568121,16568121,2.16,1.33,164.2175,"October 22, 24",0.0133
2024-10-23,164.76,165.82,161.93,162.78,162.41,18280518,18280518,-1.98,-1.2,163.8225,"October 23, 24",-0.012
2024-10-24,162.83,163.33,161.01,162.72,162.35,22412527,22412527,-0.11,-0.06755512,162.4725,"October 24, 24",-0.0006755512
2024-10-25,163.67,165.59,163.42,165.27,164.89,19828900,19828900,1.6,0.97758,164.4875,"October 25, 24",0.0097758
2024-10-28,168.75,168.75,163.95,166.72,166.34,32138641,32138641,-2.03,-1.2,167.0425,"October 28, 24",-0.012
2024-10-29,167.73,170.38,167.09,169.68,169.29,42169025,42169025,1.95,1.16,168.72,"October 29, 24",0.0116
2024-10-30,180.68,182.02,174.06,174.46,174.06,68890800,68890800,-6.22,-3.44,177.805,"October 30, 24",-0.0344
2024-10-31,173.13,176.82,171.0,171.11,170.72,44769000,44769000,-2.02,-1.17,173.015,"October 31, 24",-0.0117
2024-11-01,170.07,172.32,168.88,171.29,170.9,31796500,31796500,1.22,0.71735,170.64,"November 01, 24",0.0071735
2024-11-04,169.93,170.73,168.01,169.24,168.85,21492744,21492744,-0.69,-0.40605,169.4775,"November 04, 24",-0.0040605
2024-11-05,169.43,170.53,168.84,169.74,169.35,18242100,18242100,0.31,0.18297,169.635,"November 05, 24",0.0018297
2024-11-06,173.8,176.94,173.5,176.51,176.11,33695538,33695538,2.71,1.56,175.1875,"November 06, 24",0.0156
2024-11-07,177.41,181.08,177.19,180.75,180.34,25352939,25352939,3.34,1.88,179.1075,"November 07, 24",0.0188
2024-11-08,180.65,180.9,178.08,178.35,177.94,22006200,22006200,-2.3,-1.27,179.495,"November 08, 24",-0.0127
2024-11-11,178.58,180.55,178.47,180.35,179.94,17450400,17450400,1.77,0.99115,179.4875,"November 11, 24",0.0099115
2024-11-12,179.82,182.49,179.39,181.62,181.2,25134905,25134905,1.8,1.0,180.83,"November 12, 24",0.01
2024-11-13,180.46,180.96,178.54,178.88,178.47,23184003,23184003,-1.58,-0.87554,179.71,"November 13, 24",-0.0087554
2024-11-14,178.28,178.82,174.32,175.58,175.18,31007500,31007500,-2.7,-1.51,176.75,"November 14, 24",-0.0151
2024-11-15,173.73,174.14,171.22,172.49,172.09,32504649,32504649,-1.24,-0.71375,172.895,"November 15, 24",-0.0071375
2024-11-18,173.42,175.44,172.9,175.3,174.9,20206613,20206613,1.88,1.08,174.265,"November 18, 24",0.0108
2024-11-19,173.72,178.87,173.56,178.12,177.71,23434925,23434925,4.4,2.53,176.0675,"November 19, 24",0.0253
2024-11-20,177.34,177.68,173.78,175.98,175.58,18997111,18997111,-1.36,-0.76689,176.195,"November 20, 24",-0.0076689
2024-11-21,173.9,174.13,163.7,167.63,167.25,59734400,59734400,-6.27,-3.61,169.84,"November 21, 24",-0.0361
2024-11-22,165.85,166.46,163.9,164.76,164.38,38604600,38604600,-1.09,-0.65722,165.2425,"November 22, 24",-0.0065722
2024-11-25,166.09,168.63,165.61,167.65,167.27,33135300,33135300,1.56,0.93925,166.995,"November 25, 24",0.0093925
2024-11-26,167.63,169.82,167.58,169.12,168.73,20486720,20486720,1.49,0.88886,168.5375,"November 26, 24",0.0088886
2024-11-27,169.0,169.48,168.02,169.23,168.84,19266511,19266511,0.23,0.13609,168.9325,"November 27, 24",0.0013609
2024-11-29,168.5,169.43,167.16,168.95,168.56,14257244,14257244,0.45,0.26706,168.51,"November 29, 24",0.0026706
2024-12-02,168.77,172.08,168.57,171.49,171.1,23789100,23789100,2.73,1.61,170.2275,"December 02, 24",0.0161
2024-12-03,171.49,172.68,170.85,171.34,170.95,22248705,22248705,-0.15,-0.08746866,171.59,"December 03, 24",-0.0008746866
2024-12-04,171.15,174.91,171.06,174.37,173.97,31615137,31615137,3.22,1.88,172.8725,"December 04, 24",0.0188
2024-12-05,175.36,176.06,172.33,172.64,172.24,21356243,21356243,-2.72,-1.55,174.0975,"December 05, 24",-0.0155
2024-12-06,172.03,175.08,171.86,174.71,174.31,21462400,21462400,2.68,1.56,173.42,"December 06, 24",0.0156
2024-12-09,173.96,176.26,173.65,175.37,175.17,25389631,25389631,1.41,0.81053,174.81,"December 09, 24",0.0081053
2024-12-10,182.85,186.36,181.05,185.17,184.96,54813022,54813022,2.32,1.27,183.8575,"December 10, 24",0.0127
2024-12-11,185.31,195.61,184.85,195.4,195.18,67894100,67894100,10.09,5.44,190.2925,"December 11, 24",0.0544
2024-12-12,195.0,195.18,191.71,191.96,191.74,34817500,34817500,-3.04,-1.56,193.4625,"December 12, 24",-0.0156
2024-12-13,191.01,192.73,189.64,189.82,189.6,25143500,25143500,-1.19,-0.623,190.8,"December 13, 24",-0.00623
2024-12-16,192.87,199.0,192.62,196.66,196.43,44934901,44934901,3.79,1.97,195.2875,"December 16, 24",0.0197
2024-12-17,197.25,201.42,194.98,195.42,195.2,43504025,43504025,-1.83,-0.92776,197.2675,"December 17, 24",-0.0092776
2024-12-18,195.22,197.0,187.74,188.4,188.18,34166100,34166100,-6.82,-3.49,192.09,"December 18, 24",-0.0349
2024-12-19,191.63,193.03,188.38,188.51,188.29,32265241,32265241,-3.12,-1.63,190.3875,"December 19, 24",-0.0163
2024-12-20,185.78,192.89,185.22,191.41,191.19,63462934,63462934,5.63,3.03,188.825,"December 20, 24",0.0303
2024-12-23,192.62,195.1,190.15,194.63,194.41,25675014,25675014,2.01,1.04,193.125,"December 23, 24",0.0104
2024-12-24,194.84,196.11,193.78,196.11,195.88,10403300,10403300,1.27,0.65182,195.21,"December 24, 24",0.0065182
2024-12-26,195.15,196.75,194.38,195.6,195.37,12057210,12057210,0.45,0.23059,195.47,"December 26, 24",0.0023059
2024-12-27,194.95,195.32,190.65,192.76,192.54,18891400,18891400,-2.19,-1.12,193.42,"December 27, 24",-0.0112
2024-12-30,189.8,192.55,189.12,191.24,191.02,14264700,14264700,1.44,0.75869,190.6775,"December 30, 24",0.0075869
2024-12-31,191.08,191.96,188.51,189.3,189.08,17466919,17466919,-1.77,-0.93155,190.2125,"December 31, 24",-0.0093155
2025-01-02,190.65,192.0,187.5,189.43,189.21,20370828,20370828,-1.22,-0.63992,189.895,"January 02, 25",-0.0063992
2025-01-03,191.37,193.21,189.98,191.79,191.57,18596200,18596200,0.42,0.21947,191.5875,"January 03, 25",0.0021947
2025-01-06,193.98,198.22,193.85,196.87,196.64,29563638,29563638,2.89,1.49,195.73,"January 06, 25",0.0149
2025-01-07,197.11,201.0,194.6,195.49,195.27,26487244,26487244,-1.62,-0.82188,197.05,"January 07, 25",-0.0082188
2025-01-08,192.57,196.29,192.38,193.95,193.73,24864800,24864800,1.38,0.71662,193.7975,"January 08, 25",0.0071662
2025-01-10,194.3,196.52,190.31,192.04,191.82,26665206,26665206,-2.25,-1.16,193.2925,"January 10, 25",-0.0116
2025-01-13,190.07,191.18,187.36,191.01,190.79,21823700,21823700,0.94,0.49455,189.905,"January 13, 25",0.0049455
2025-01-14,191.24,191.98,188.31,189.66,189.44,17174900,17174900,-1.58,-0.82619,190.2975,"January 14, 25",-0.0082619
2025-01-15,193.09,196.36,191.86,195.55,195.33,21776000,21776000,2.46,1.27,194.215,"January 15, 25",0.0127
2025-01-16,194.14,195.48,192.81,192.91,192.69,17815432,17815432,-1.23,-0.63356,193.835,"January 16, 25",-0.0063356
2025-01-17,196.53,197.23,193.75,196.0,195.77,27735100,27735100,-0.53,-0.26968,195.8775,"January 17, 25",-0.0026968
2025-01-21,199.07,202.29,197.87,198.05,197.82,29971300,29971300,-1.02,-0.51238,199.32,"January 21, 25",-0.0051238
2025-01-22,199.06,200.48,197.53,198.37,198.14,26200617,26200617,-0.69,-0.34663,198.86,"January 22, 25",-0.0034663
2025-01-23,198.14,200.3,195.2,197.98,197.75,26951400,26951400,-0.16,-0.08075098,197.905,"January 23, 25",-0.0008075098
2025-01-24,198.1,200.9,198.0,200.21,199.98,23877521,23877521,2.11,1.07,199.3025,"January 24, 25",0.0107
2025-01-27,192.41,196.88,190.73,191.81,191.59,41728900,41728900,-0.6,-0.31183,192.9575,"January 27, 25",-0.0031183
2025-01-28,192.75,195.48,190.68,195.3,195.08,24157929,24157929,2.56,1.32,193.5525,"January 28, 25",0.0132
2025-01-29,195.56,196.79,193.43,195.41,195.19,18218300,18218300,-0.145,-0.0767028,195.2975,"January 29, 25",-0.000767028
2025-01-30,198.0,201.4,197.67,200.87,200.64,24354700,24354700,2.87,1.45,199.485,"January 30, 25",0.0145
2025-01-31,202.0,205.48,201.8,204.02,203.79,32042000,32042000,2.02,1.0,203.325,"January 31, 25",0.01
2025-02-03,200.69,203.75,200.1,201.23,201.0,27838348,27838348,0.54,0.26907,201.4425,"February 03, 25",0.0026907
2025-02-04,203.39,207.05,202.81,206.38,206.14,43856425,43856425,2.99,1.47,204.9075,"February 04, 25",0.0147
2025-02-05,191.07,192.75,188.03,191.33,191.11,70461770,70461770,0.26,0.13608,190.795,"February 05, 25",0.0013608
2025-02-06,189.5,192.1,188.72,191.6,191.38,29297442,29297442,2.1,1.11,190.48,"February 06, 25",0.0111
2025-02-07,191.05,191.18,183.24,185.34,185.13,49315000,49315000,-5.71,-2.99,187.7025,"February 07, 25",-0.0299
2025-02-10,187.35,188.2,185.86,186.47,186.26,23105649,23105649,-0.88,-0.46971,186.97,"February 10, 25",-0.0046971
2025-02-11,185.03,186.94,184.28,185.32,185.11,21239519,21239519,0.29,0.15673,185.3925,"February 11, 25",0.0015673
2025-02-12,183.22,185.11,181.83,183.61,183.4,22072600,22072600,0.39,0.21286,183.4425,"February 12, 25",0.0021286
2025-02-13,184.32,186.28,183.14,186.14,185.93,21402523,21402523,1.82,0.98741,184.97,"February 13, 25",0.0098741
2025-02-14,185.06,186.4,184.32,185.23,185.02,20448437,20448437,0.175,0.0918621,185.2525,"February 14, 25",0.000918621
2025-02-18,185.6,185.96,181.74,183.77,183.56,29916700,29916700,-1.83,-0.98599,184.2675,"February 18, 25",-0.0098599
2025-02-19,184.07,185.46,183.59,185.27,185.06,19549400,19549400,1.2,0.65193,184.5975,"February 19, 25",0.0065193
2025-02-20,184.8,185.31,182.72,184.56,184.35,20441500,20441500,-0.24,-0.12987,184.3475,"February 20, 25",-0.0012987
2025-02-21,185.15,185.34,179.08,179.66,179.45,35199239,35199239,-5.49,-2.97,182.3075,"February 21, 25",-0.0297
2025-02-24,181.99,183.12,178.89,179.25,179.04,29854206,29854206,-2.74,-1.51,180.8125,"February 24, 25",-0.0151
2025-02-25,178.04,178.74,174.69,175.42,175.22,41913411,41913411,-2.62,-1.47,176.7225,"February 25, 25",-0.0147
2025-02-26,175.07,176.08,171.58,172.73,172.53,35431300,35431300,-2.34,-1.34,173.865,"February 26, 25",-0.0134
2025-02-27,173.99,174.56,167.94,168.5,168.31,39991015,39991015,-5.49,-3.16,171.2475,"February 27, 25",-0.0316
2025-02-28,168.68,170.61,166.77,170.28,170.08,48130600,48130600,1.6,0.94854,169.085,"February 28, 25",0.0094854
2025-03-03,171.93,173.37,165.93,167.01,166.82,40770500,40770500,-4.92,-2.86,169.56,"March 03, 25",-0.0286
2025-03-04,166.24,173.29,165.8,170.92,170.72,45388000,45388000,4.68,2.82,169.0625,"March 04, 25",0.0282
2025-03-05,170.52,173.78,169.06,173.02,172.82,30954922,30954922,2.5,1.47,171.595,"March 05, 25",0.0147
2025-03-06,170.53,174.81,170.5,172.35,172.15,28302000,28302000,1.82,1.07,172.0475,"March 06, 25",0.0107
2025-03-07,171.26,174.97,170.27,173.86,173.66,27385813,27385813,2.6,1.52,172.59,"March 07, 25",0.0152
2025-03-10,168.26,168.46,163.69,165.87,165.87,43604027,43604027,-2.39,-1.42,166.57,"March 10, 25",-0.0142
2025-03-11,164.91,166.75,161.37,164.04,164.04,39587414,39587414,-0.87,-0.52756,164.2675,"March 11, 25",-0.0052756
2025-03-12,166.58,167.64,163.53,167.11,167.11,28372400,28372400,0.53,0.31817,166.215,"March 12, 25",0.0031817
2025-03-13,166.04,166.13,162.11,162.76,162.76,31756214,31756214,-3.28,-1.98,164.26,"March 13, 25",-0.0198
2025-03-14,163.27,166.49,162.45,165.49,165.49,31995900,31995900,2.22,1.36,164.425,"March 14, 25",0.0136
2025-03-17,165.03,166.3,163.67,164.29,164.29,31184335,31184335,-0.74,-0.4484,164.8225,"March 17, 25",-0.004484
2025-03-18,163.68,164.25,156.72,160.67,160.67,42074800,42074800,-3.01,-1.84,161.33,"March 18, 25",-0.0184
2025-03-19,161.76,165.87,161.0,163.89,163.89,34275600,34275600,2.13,1.32,163.13,"March 19, 25",0.0132
2025-03-20,161.57,164.89,160.96,162.8,162.8,28138500,28138500,1.23,0.76128,162.555,"March 20, 25",0.0076128
2025-03-21,161.21,164.24,160.89,163.99,163.99,36625800,36625800,2.78,1.72,162.5825,"March 21, 25",0.0172
2025-03-24,167.07,168.32,165.14,167.68,167.68,30879129,30879129,0.615,0.36512,167.0525,"March 24, 25",0.0036512
2025-03-25,168.98,170.63,168.32,170.56,170.56,24174400,24174400,1.58,0.93502,169.6225,"March 25, 25",0.0093502
2025-03-26,169.0,169.61,164.84,165.06,165.06,28939326,28939326,-3.94,-2.33,167.1275,"March 26, 25",-0.0233
2025-03-27,164.63,165.42,162.0,162.24,162.24,24508300,24508300,-2.39,-1.45,163.5725,"March 27, 25",-0.0145
2025-03-28,160.49,161.82,153.63,154.33,154.33,48669335,48669335,-6.16,-3.84,157.5675,"March 28, 25",-0.0384
2025-03-31,153.11,155.54,150.66,154.64,154.64,54603500,54603500,1.53,0.99928,153.4875,"March 31, 25",0.0099928
2025-04-01,153.62,158.1,153.62,157.07,157.07,30601491,30601491,3.45,2.25,155.6025,"April 01, 25",0.0225