Open High Low Close 30.00 30.10 29.92 30.08 29.86 29.95 29.74 29.78 29.89 29.97 29.79 29.93 30.03 30.13 29.94 30.00 29.99 30.16 29.91 30.11 30.21 30.33 30.07 30.15 30.20 30.31 30.11 30.26 30.27 30.48 30.16 30.33 30.20 30.30 30.09 30.16 30.31 30.38 30.22 30.38 30.27 30.35 30.13 30.16 30.38 30.55 30.22 30.41 30.26 30.41 30.12 30.32 30.38 30.59 30.19 30.27 30.29 30.37 30.13 30.33 30.37 30.50 30.26 30.46 30.42 30.63 30.24 30.40 30.43 30.55 30.33 30.50 30.47 30.56 30.32 30.44 30.38 30.53 30.27 30.50 30.29 30.43 30.15 30.24 30.28 30.39 30.14 30.25 30.42 30.55 30.27 30.31 30.31 30.48 30.20 30.29 30.40 30.54 30.30 30.36 30.54 30.69 30.37 30.53 30.50 30.63 30.38 30.41 30.43 30.62 30.30 30.60 30.50 30.72 30.32 30.66 30.37 30.48 30.23 30.40 30.29 30.35 30.14 30.31 30.17 30.24 30.05 30.24 30.24 30.32 30.06 30.14 30.33 30.39 30.13 30.37 30.45 30.57 30.26 30.50 30.55 30.63 30.45 30.56 30.58 30.69 30.46 30.64 30.51 30.58 30.41 30.43 30.62 30.76 30.45 30.49 30.64 30.79 30.45 30.76 30.73 30.83 30.52 30.63 30.85 31.04 30.74 30.88 30.64 30.72 30.42 30.58 30.86 30.98 30.76 30.83 30.97 31.09 30.86 30.89 30.96 31.12 30.84 30.94 30.93 31.05 30.74 30.86 31.01 31.17 30.94 31.08 30.91 31.00 30.75 30.88 31.00 31.24 30.92 31.06 31.04 31.15 30.96 31.02 31.27 31.39 31.17 31.35 31.43 31.53 31.36 31.40 31.49 31.64 31.36 31.62 31.50 31.61 31.35 31.59 31.34 31.44 31.26 31.37 31.47 31.58 31.33 31.56 31.38 31.57 31.19 31.57 31.34 31.47 31.22 31.24 31.41 31.54 31.27 31.51 31.54 31.73 31.40 31.48 31.59 31.82 31.40 31.55 31.51 31.68 31.38 31.60 31.46 31.55 31.36 31.50 31.61 31.77 31.46 31.70 31.75 31.86 31.53 31.88 31.82 31.94 31.66 31.72 31.67 31.83 31.53 31.82 31.91 32.06 31.80 31.96 31.86 32.03 31.71 32.00 31.71 31.86 31.56 31.86 31.83 31.92 31.69 31.82 31.77 31.99 31.59 31.98 31.74 31.89 31.65 31.76 31.65 31.77 31.58 31.69 31.80 31.90 31.62 31.76 31.78 31.95 31.61 31.69 31.64 31.75 31.55 31.74 31.41 31.51 31.33 31.46 31.48 31.60 31.39 31.52 31.40 31.52 31.23 31.42 31.47 31.56 31.31 31.49 31.45 31.58 31.30 31.52 31.55 31.79 31.41 31.50 31.70 31.85 31.63 31.71 31.67 31.87 31.51 31.68 31.82 31.97 31.70 31.83 31.91 32.06 31.77 32.00 31.84 31.94 31.70 31.79 31.96 32.13 31.86 31.96 31.87 32.00 31.79 31.87 31.89 31.99 31.80 31.85 32.03 32.13 31.83 31.90 31.91 32.03 31.80 31.96 32.08 32.25 31.99 32.30 31.92 32.05 31.84 32.03 31.93 32.05 31.85 32.04 32.24 32.33 32.08 32.34 32.17 32.33 32.06 32.19 32.30 32.43 32.15 32.24 32.33 32.43 32.25 32.47 32.46 32.62 32.31 32.65 32.58 32.71 32.47 32.63 32.59 32.70 32.49 32.58 32.68 32.91 32.50 32.62 32.73 32.89 32.58 32.80 32.58 32.72 32.47 32.72 32.62 32.77 32.53 32.82 32.49 32.70 32.42 32.73 32.48 32.68 32.38 32.74 32.43 32.61 32.34 32.49 32.40 32.62 32.29 32.51 32.30 32.53 32.07 32.46 32.32 32.46 32.14 32.48 32.56 32.67 32.49 32.64 32.69 32.87 32.48 32.56 32.61 32.74 32.48 32.72 32.68 32.81 32.54 32.80 32.52 32.64 32.32 32.64 32.42 32.52 32.34 32.55 32.28 32.50 32.14 32.56 32.20 32.41 32.12 32.24 32.13 32.35 32.00 32.28 32.06 32.16 31.97 32.21 32.14 32.30 32.04 32.31 31.99 32.11 31.87 32.15 31.88 31.95 31.80 31.93 32.00 32.13 31.87 31.97 31.95 32.04 31.85 31.97 31.86 32.01 31.77 31.96 31.83 32.02 31.75 31.98 31.90 32.10 31.83 32.04 31.98 32.16 31.90 32.20 31.86 31.98 31.75 32.00 31.93 32.10 31.81 31.93 31.92 32.03 31.86 32.01 31.88 31.98 31.68 31.88 31.99 32.10 31.88 31.94 31.91 32.05 31.86 32.00 32.03 32.13 31.99 32.06 32.11 32.21 32.04 32.10 32.20 32.29 32.09 32.37 32.27 32.36 32.21 32.41 32.21 32.43 32.10 32.34 32.19 32.35 32.10 32.14 32.05 32.15 32.02 32.10 32.05 32.16 31.99 32.19 32.15 32.25 32.07 32.23 32.08 32.18 32.01 32.16 32.02 32.15 31.96 32.04 32.16 32.33 31.99 32.17 32.21 32.43 32.18 32.24 32.34 32.46 32.17 32.24 32.20 32.34 32.16 32.37 32.16 32.26 31.98 32.15 32.32 32.53 32.22 32.60 32.17 32.31 32.13 32.35 32.30 32.42 32.16 32.30 32.34 32.46 32.20 32.29 32.19 32.41 32.02 32.21 32.24 32.40 32.10 32.38 32.28 32.49 32.09 32.16 32.34 32.55 32.17 32.25 32.22 32.31 32.10 32.18 32.13 32.24 31.95 32.20 32.26 32.45 32.05 32.15 32.42 32.65 32.25 32.65 32.42 32.57 32.37 32.58 32.40 32.66 32.20 32.49 32.51 32.65 32.46 32.51 32.51 32.68 32.44 32.54 32.47 32.62 32.37 32.47 32.45 32.59 32.35 32.54 32.18 32.38 31.99 32.18 32.32 32.45 32.14 32.31 32.16 32.30 32.09 32.27 32.12 32.23 32.04 32.11 32.05 32.28 31.86 32.32 32.12 32.28 32.01 32.25 32.06 32.19 31.99 32.03 32.18 32.39 32.05 32.31 32.12 32.33 32.03 32.28 32.01 32.22 31.91 32.20 32.15 32.41 32.01 32.13 32.25 32.43 32.21 32.41 32.20 32.39 32.12 32.16 32.42 32.71 32.35 32.47 32.35 32.49 32.31 32.36 32.42 32.62 32.32 32.37 32.47 32.67 32.42 32.49 32.55 32.69 32.44 32.51 32.39 32.56 32.36 32.41 32.14 32.43 32.05 32.12 32.15 32.29 32.12 32.19 32.12 32.31 32.02 32.17 32.17 32.38 32.08 32.14 32.32 32.46 32.15 32.28 32.41 32.56 32.28 32.56 32.34 32.47 32.27 32.35 32.27 32.47 32.23 32.28 32.33 32.55 32.28 32.56 32.35 32.48 32.30 32.53 32.39 32.54 32.23 32.47 32.48 32.64 32.44 32.54 33.20 33.37 33.11 33.25 33.24 33.44 33.10 33.41 33.15 33.33 33.03 33.34 33.08 33.37 33.00 33.29 33.15 33.40 33.00 33.29 33.32 33.47 33.26 33.47 33.37 33.62 33.28 33.33 33.45 33.62 33.36 33.54 33.58 33.74 33.48 33.78 33.74 33.92 33.57 33.72 33.69 33.90 33.64 33.79 33.54 33.83 33.41 33.53 33.54 33.70 33.46 33.71 33.45 33.60 33.36 33.47 33.51 33.72 33.41 33.54 33.59 33.75 33.56 33.64 33.72 33.87 33.64 33.85 33.65 33.80 33.61 33.65 33.86 34.07 33.71 34.10 33.81 34.00 33.71 34.03 33.87 34.07 33.83 33.88 33.70 33.93 33.60 33.77 33.55 33.72 33.45 33.70 33.69 33.87 33.62 33.66 33.62 33.80 33.58 33.74 33.69 33.86 33.64 33.86 33.76 33.92 33.60 33.84 33.87 34.09 33.80 33.84 33.97 34.16 33.84 33.90 34.05 34.35 33.88 34.20 34.18 34.36 34.14 34.24 34.14 34.38 34.11 34.29 34.22 34.52 34.11 34.43 34.34 34.61 34.27 34.44 34.32 34.50 34.30 34.41 34.42 34.76 34.29 34.59 34.34 34.52 34.33 34.37 34.51 34.74 34.47 34.51 34.73 35.06 34.70 34.86 34.81 35.07 34.68 34.88 35.06 35.26 35.02 35.21 35.07 35.30 35.02 35.22 34.97 35.18 34.95 35.13 35.09 35.30 35.01 35.25 35.12 35.37 35.04 35.38 35.02 35.33 34.98 35.08 34.94 35.20 34.88 35.18 34.81 35.09 34.67 34.97 34.87 35.13 34.86 35.05 34.95 35.14 34.81 34.95 34.97 35.17 34.95 35.17 34.97 35.24 34.92 35.19 35.10 35.35 35.08 35.13 34.99 35.24 34.92 34.98 35.25 35.61 35.13 35.22 36.87 37.09 36.81 37.07 37.03 37.35 36.94 37.14 37.20 37.42 37.14 37.31 37.02 37.30 36.96 37.24 37.35 37.69 37.19 37.32 37.48 37.75 37.41 37.63 37.54 37.89 37.35 37.44 37.64 37.89 37.56 37.87 37.79 37.99 37.65 37.90 37.91 38.15 37.80 38.02 38.00 38.21 37.88 38.11 38.17 38.41 38.08 38.33 38.09 38.34 38.02 38.30 37.96 38.20 37.87 38.05 37.94 38.17 37.86 37.95 37.96 38.19 37.84 37.92 37.99 38.23 37.76 38.06 38.12 38.33 37.93 38.14 38.19 38.39 38.10 38.21 38.44 38.69 38.33 38.48 38.57 38.80 38.49 38.68 38.72 39.02 38.62 38.74 39.06 39.31 38.94 39.05 38.87 39.16 38.80 39.07 39.02 39.38 38.93 38.97 39.00 39.30 38.77 38.91 39.18 39.46 39.12 39.18 39.14 39.42 39.08 39.37 39.14 39.38 39.04 39.22 39.25 39.64 39.03 39.49 39.21 39.51 39.10 39.41 39.08 39.37 38.94 39.18 38.94 39.33 38.81 39.03 39.11 39.41 38.90 39.29 38.98 39.19 38.86 39.17 39.10 39.36 39.01 39.35 38.91 39.13 38.76 38.84 38.97 39.30 38.85 38.95 38.90 39.14 38.78 39.02 39.00 39.23 38.89 39.11 38.98 39.34 38.89 38.99