Date,Open,High,Low,Close,Volume
2025-08-06,50.17,50.525,50.16,50.485,42426.0
2025-08-07,50.515,50.515,50.375,50.395,12000.0
2025-08-08,50.315,50.425,50.255,50.285,11936.0
2025-08-11,50.425,50.565,50.395,50.465,4476.0
2025-08-12,50.455,50.73,50.455,50.705,6794.0
2025-08-13,50.8,51.445,50.355,50.485,15981.0
2025-08-14,50.655,50.81,50.635,50.635,2425.0
2025-08-15,50.705,51.03,50.705,50.95,1267.0
2025-08-18,51.02,51.18,50.99,51.08,2932.0
2025-08-19,51.02,51.04,50.77,50.8,2444.0
2025-08-20,50.88,51.18,50.88,50.9,157.0
2025-08-21,51.445,51.68,51.375,51.645,6226.0
2025-08-22,51.85,51.85,51.545,51.545,3095.0
2025-08-25,52.02,52.02,51.545,51.545,2304.0
2025-08-26,51.505,51.525,51.235,51.275,1849.0
2025-08-27,51.445,51.535,51.375,51.435,1989.0
2025-08-28,51.94,51.94,51.475,51.575,476.0
2025-08-29,51.575,51.69,51.485,51.545,491.0
2025-09-01,51.505,51.555,51.215,51.235,3952.0
2025-09-02,51.265,51.335,51.195,51.195,672.0
2025-09-03,51.13,51.14,50.395,50.415,2892.0
2025-09-04,50.83,50.9,50.72,50.9,1041.0
2025-09-05,51.225,51.315,51.18,51.305,10757.0
2025-09-08,51.215,51.215,51.03,51.1,1909.0
2025-09-09,51.07,51.07,50.79,50.79,3041.0
2025-09-10,50.83,51.09,50.83,50.95,1276.0
2025-09-11,50.99,50.99,50.79,50.85,399.0
2025-09-12,51.16,51.395,51.16,51.305,321.0
2025-09-15,50.99,51.215,50.9,51.17,996.0
2025-09-16,51.385,51.455,51.365,51.365,751.0
2025-09-17,51.275,51.275,50.97,51.0,1195.0
2025-09-18,50.86,50.9,50.645,50.695,1313.0
2025-09-19,51.06,51.06,50.82,50.84,8009.0
2025-09-22,51.01,51.15,50.92,50.95,2956.0
2025-09-23,51.1,51.285,51.02,51.185,1518.0
2025-09-24,51.02,51.02,50.605,50.635,2718.0
2025-09-25,50.575,50.86,50.555,50.76,3112.0
2025-09-26,50.79,50.91,50.655,50.85,3049.0
2025-09-29,50.845,52.445,50.845,51.265,841.0
2025-09-30,51.82,51.82,51.33,51.34,4034.0
2025-10-01,51.4,51.41,51.13,51.13,2612.0
2025-10-02,51.65,51.98,51.61,51.94,1805.0
2025-10-03,51.9,52.23,51.83,52.2,6210.0
2025-10-06,52.38,52.4,52.06,52.1,2181.0
2025-10-07,52.1,52.1,51.86,51.87,5634.0
2025-10-08,52.01,52.01,51.79,51.9,1319.0
2025-10-09,52.04,52.15,51.96,51.98,7273.0
2025-10-10,51.92,52.07,51.85,52.01,2414.0
2025-10-13,51.73,51.74,51.49,51.5,2653.0
2025-10-14,51.6,51.68,51.33,51.59,7178.0
2025-10-15,52.09,52.15,52.07,52.15,6451.0
2025-10-16,52.42,52.8,52.28,52.65,3997.0
2025-10-17,52.45,52.55,52.2,52.27,3569.0
2025-10-20,52.26,52.43,52.1,52.36,2951.0
2025-10-21,52.73,52.97,52.73,52.93,2376.0
2025-10-22,52.56,52.56,52.32,52.4,3972.0
2025-10-23,52.4,52.57,52.29,52.5,984.0
2025-10-24,52.65,52.65,52.42,52.43,2140.0
2025-10-27,52.67,52.8,52.58,52.67,1362.0
2025-10-28,52.59,52.63,52.4,52.44,1603.0
2025-10-29,52.44,52.44,51.9,51.93,6127.0
2025-10-30,51.73,51.89,51.65,51.71,2552.0
2025-10-31,51.93,51.96,51.77,51.77,1724.0
2025-11-03,51.57,51.74,51.34,51.6,1247.0
2025-11-04,51.64,51.68,51.23,51.42,8239.0
2025-11-05,51.26,51.8,50.82,51.8,3238.0
2025-11-06,51.48,51.51,51.22,51.34,1297.0
2025-11-07,51.34,51.46,51.11,51.11,723.0
2025-11-10,51.26,51.4,51.18,51.4,755.0
2025-11-11,51.5,51.65,51.31,51.31,1276.0
2025-11-12,51.56,51.56,51.36,51.36,4339.0
2025-11-13,51.37,51.37,50.75,50.98,3921.0
2025-11-14,50.3,50.45,50.25,50.36,2157.0
2025-11-17,50.28,50.8,50.2,50.4,3996.0
2025-11-18,50.25,50.26,49.4,49.4,6018.0
2025-11-19,49.61,49.61,49.34,49.35,2797.0
2025-11-20,49.45,49.99,49.45,49.92,1548.0
2025-11-21,49.17,49.33,48.98,49.17,3975.0
2025-11-24,49.58,49.77,49.58,49.75,1342.0
2025-11-25,50.0,50.0,49.69,49.81,1298.0
2025-11-26,50.27,50.46,50.19,50.31,636.0