Date,Open,High,Low,Close,Volume
2025-02-28,49.77,49.86,49.77,49.85,69356.0
2025-03-03,49.755,49.99,49.755,49.99,183.0
2025-03-04,49.99,50.01,49.885,49.885,12987.0
2025-03-05,49.835,49.835,49.66,49.715,5279.0
2025-03-06,49.415,49.455,49.415,49.455,275.0
2025-03-07,49.59,49.685,49.455,49.455,5.0
2025-03-10,49.725,49.725,49.54,49.63,1475.0
2025-03-11,49.775,49.9,49.705,49.815,1303.0
2025-03-12,49.61,49.66,49.6,49.66,1773.0
2025-03-13,49.61,49.755,49.55,49.755,328.0
2025-03-14,49.685,49.775,49.685,49.705,239.0
2025-03-17,49.94,49.94,49.725,49.735,590.0
2025-03-18,49.775,49.785,49.725,49.785,284.0
2025-03-19,49.705,49.715,49.64,49.64,1569.0
2025-03-20,49.765,49.94,49.715,49.825,1487.0
2025-03-21,49.775,49.795,49.765,49.795,3938.0
2025-03-24,49.795,49.795,49.725,49.725,29.0
2025-03-25,49.705,49.705,49.705,49.705,262.0
2025-03-26,49.65,49.705,49.65,49.695,4022.0
2025-03-27,49.68,49.68,49.59,49.59,14.0
2025-03-28,49.63,49.725,49.59,49.59,888.0
2025-03-31,50.01,50.05,49.89,49.89,12.0
2025-04-01,49.815,49.98,49.755,49.97,944.0
2025-04-02,49.935,49.97,49.925,49.97,118.0
2025-04-03,50.325,50.325,50.265,50.325,556.0
2025-04-04,50.48,50.55,50.375,50.48,603.0
2025-04-07,50.715,50.715,50.52,50.52,198.0
2025-04-08,50.335,50.365,50.04,50.365,3289.0
2025-04-09,50.14,50.365,49.845,50.365,31.0
2025-04-10,50.305,50.345,50.11,50.11,1336.0
2025-04-11,50.12,50.12,49.945,49.945,135.0
2025-04-14,49.925,49.965,49.865,49.885,142.0
2025-04-15,50.1,50.205,50.09,50.205,162.0
2025-04-16,50.255,50.255,50.13,50.14,56.0
2025-04-17,50.345,50.345,50.275,50.285,6675.0
2025-04-22,50.5,50.5,50.325,50.325,336.0
2025-04-23,50.42,50.48,50.415,50.46,261.0
2025-04-24,50.375,50.55,50.375,50.53,4755.0
2025-04-28,50.685,50.725,50.62,50.62,353.0
2025-04-29,50.695,50.695,50.645,50.665,2438.0
2025-04-30,50.755,50.835,50.755,50.785,972.0
2025-05-01,50.745,50.745,50.655,50.655,209.0
2025-05-02,50.605,50.685,50.605,50.625,49.0
2025-05-05,50.555,50.575,50.51,50.555,2262.0
2025-05-06,50.39,50.45,50.31,50.31,288.0
2025-05-07,50.43,50.585,50.43,50.555,585.0
2025-05-08,50.715,50.715,50.605,50.625,193.0
2025-05-09,50.49,50.565,50.48,50.565,593.0
2025-05-12,50.46,50.46,50.35,50.42,831.0
2025-05-13,50.245,50.245,50.205,50.205,1068.0
2025-05-14,49.95,50.095,49.95,50.095,1667.0
2025-05-15,49.85,49.88,49.8,49.85,61.0
2025-05-16,50.185,50.235,50.085,50.085,859.0
2025-05-19,50.095,50.095,49.95,49.95,21.0
2025-05-20,50.175,50.215,50.08,50.215,557.0
2025-05-21,50.35,50.35,50.29,50.31,2639.0
2025-05-22,50.165,50.46,50.125,50.38,4765.0
2025-05-23,50.41,50.41,50.29,50.37,1498.0
2025-05-26,50.5,50.565,50.45,50.45,6328.0
2025-05-27,50.745,50.765,50.665,50.755,723.0
2025-05-28,50.755,50.755,50.595,50.715,2877.0
2025-05-29,50.545,50.655,50.46,50.565,116.0
2025-05-30,50.775,50.89,50.775,50.84,405.0
2025-06-02,50.81,50.87,50.8,50.8,113.0
2025-06-03,50.8,50.83,50.73,50.83,1790.0
2025-06-04,50.995,51.005,50.91,50.975,147.0
2025-06-05,51.075,51.075,50.89,50.965,194.0
2025-06-06,50.85,50.89,50.76,50.89,110.0
2025-06-10,50.84,50.92,50.66,50.92,808.0
2025-06-11,50.86,50.92,50.76,50.76,559.0
2025-06-12,50.975,51.085,50.91,50.92,501.0
2025-06-13,51.3,51.3,51.135,51.135,276.0
2025-06-16,50.975,51.015,50.85,50.85,172.0
2025-06-17,50.995,50.995,50.91,50.92,483.0
2025-06-18,51.015,51.015,50.87,50.87,143.0
2025-06-19,51.015,51.105,50.89,51.085,898.0
2025-06-20,51.095,51.135,51.045,51.065,956.0
2025-06-23,51.135,51.165,51.035,51.165,1177.0
2025-06-24,51.245,51.32,51.245,51.32,1162.0
2025-06-25,51.35,51.37,51.29,51.34,882.0
2025-06-26,51.45,51.47,51.35,51.35,3546.0
2025-06-27,51.41,51.41,51.35,51.35,3610.0
2025-06-30,51.285,51.285,51.215,51.215,2678.0
2025-07-01,51.425,51.465,51.425,51.425,938.0
2025-07-02,51.325,51.335,51.315,51.315,790.0
2025-07-03,51.245,51.285,51.245,51.285,936.0
2025-07-04,51.13,51.245,51.13,51.245,444.0
2025-07-07,51.345,51.345,51.21,51.21,195.0
2025-07-08,51.12,51.16,50.93,50.95,11471.0
2025-07-09,50.86,50.86,50.805,50.86,3584.0
2025-07-10,51.09,51.09,50.98,50.98,166.0
2025-07-11,50.94,50.96,50.845,50.845,1016.0
2025-07-14,50.775,50.86,50.755,50.795,1262.0
2025-07-15,50.795,50.835,50.725,50.725,1829.0
2025-07-16,50.665,50.755,50.635,50.705,246.0
2025-07-17,50.775,50.97,50.775,50.89,4721.0
2025-07-18,51.07,51.07,50.97,50.98,1431.0
2025-07-21,51.07,51.07,50.99,51.03,2513.0
2025-07-22,51.08,51.15,51.07,51.14,143.0
2025-07-23,51.12,51.2,51.12,51.16,267.0
2025-07-24,50.98,51.03,50.92,50.93,1366.0
2025-07-25,50.95,50.99,50.94,50.94,2239.0
2025-07-28,50.88,51.0,50.88,50.98,3029.0
2025-07-29,51.02,51.06,51.02,51.06,228.0
2025-07-30,51.09,51.295,51.09,51.245,4132.0
2025-07-31,51.245,51.265,51.235,51.255,7118.0
2025-08-01,51.21,51.21,51.13,51.15,2632.0
2025-08-04,51.44,51.44,51.31,51.34,2553.0
2025-08-05,51.55,51.55,51.39,51.43,889.0
2025-08-06,51.4,51.4,51.25,51.38,1683.0
2025-08-07,51.37,51.39,51.35,51.39,2602.0
2025-08-08,51.38,51.4,51.38,51.4,187.0
2025-08-11,51.35,51.4,51.34,51.39,111.0
2025-08-12,51.35,51.43,51.28,51.43,4960.0
2025-08-13,51.41,51.51,51.41,51.51,3191.0
2025-08-14,51.58,51.635,51.56,51.56,4673.0
2025-08-15,51.51,51.56,51.51,51.56,1479.0
2025-08-18,51.44,51.46,51.37,51.38,562.0
2025-08-19,51.34,51.38,51.34,51.38,7.0
2025-08-20,51.34,51.4,51.34,51.4,1857.0
2025-08-21,51.49,51.5,51.44,51.45,1540.0
2025-08-22,51.35,51.37,51.28,51.28,792.0
2025-08-25,51.5,51.5,51.38,51.38,2050.0
2025-08-26,51.41,51.45,51.31,51.31,1228.0
2025-08-27,51.33,51.36,51.31,51.35,1206.0
2025-08-28,51.46,51.46,51.42,51.44,1674.0
2025-08-29,51.5,51.51,51.44,51.44,1615.0
2025-09-01,51.435,51.435,51.315,51.315,1018.0
2025-09-02,51.295,51.305,51.26,51.285,1262.0
2025-09-03,51.21,51.21,51.04,51.1,3422.0
2025-09-04,51.295,51.335,51.27,51.27,1978.0
2025-09-05,51.375,51.385,51.355,51.385,2370.0
2025-09-08,51.495,51.535,51.445,51.465,2656.0
2025-09-09,51.635,51.635,51.515,51.595,1498.0
2025-09-10,51.495,51.565,51.495,51.565,355.0
2025-09-11,51.705,51.715,51.665,51.675,1693.0
2025-09-12,51.685,51.735,51.645,51.645,937.0
2025-09-15,51.565,51.565,51.485,51.555,3119.0
2025-09-16,51.705,51.725,51.675,51.725,320.0
2025-09-17,51.705,51.715,51.675,51.715,996.0
2025-09-18,51.665,51.815,51.655,51.815,2292.0
2025-09-19,51.685,51.705,51.625,51.625,439.0
2025-09-22,51.615,51.615,51.465,51.465,423.0
2025-09-23,51.575,51.655,51.575,51.645,7219.0
2025-09-24,51.665,51.675,51.495,51.535,2460.0
2025-09-25,51.405,51.485,51.385,51.385,532.0
2025-09-26,51.335,51.345,51.2,51.28,7205.0
2025-09-29,51.435,51.455,51.395,51.455,816.0
2025-09-30,51.535,51.555,51.405,51.415,123.0
2025-10-01,51.395,51.395,51.335,51.335,172.0
2025-10-02,51.555,51.585,51.455,51.455,174.0
2025-10-03,51.555,51.565,51.455,51.455,1404.0
2025-10-06,51.485,51.485,51.385,51.395,370.0
2025-10-07,51.405,51.435,51.355,51.395,2130.0
2025-10-08,51.505,51.505,51.445,51.445,10.0
2025-10-09,51.645,51.645,51.625,51.635,16641.0
2025-10-10,51.505,51.635,51.505,51.635,399.0
2025-10-13,51.765,51.765,51.655,51.705,2091.0
2025-10-14,51.725,51.755,51.665,51.755,554.0
2025-10-15,51.795,51.865,51.795,51.815,617.0
2025-10-16,51.795,52.115,51.795,52.055,10834.0
2025-10-17,52.155,52.265,52.155,52.225,2607.0
2025-10-20,52.105,52.145,52.035,52.075,1556.0
2025-10-21,52.195,52.225,52.165,52.215,1226.0
2025-10-22,52.175,52.235,52.175,52.205,1618.0
2025-10-23,52.265,52.265,52.195,52.195,5946.0
2025-10-24,52.065,52.125,52.045,52.085,1287.0
2025-10-27,52.025,52.075,52.015,52.025,948.0
2025-10-28,52.005,52.045,51.965,51.995,2906.0
2025-10-29,52.005,52.015,51.795,51.815,3009.0
2025-10-30,51.665,51.675,51.535,51.675,3495.0
2025-10-31,51.695,51.695,51.565,51.645,387.0
2025-11-03,51.61,51.62,51.47,51.47,179.0
2025-11-04,51.62,51.65,51.48,51.48,1499.0
2025-11-05,51.64,51.69,51.62,51.66,723.0
2025-11-06,51.47,51.53,51.47,51.5,5907.0
2025-11-07,51.67,51.67,51.6,51.6,1248.0
2025-11-10,51.6,51.6,51.45,51.45,2169.0
2025-11-11,51.54,51.54,51.47,51.47,386.0
2025-11-12,51.63,51.63,51.5,51.57,1021.0
2025-11-13,51.57,51.57,51.25,51.36,16142.0
2025-11-14,51.25,51.35,51.2,51.35,313.0
2025-11-17,51.26,51.26,51.19,51.19,1034.0
2025-11-18,51.27,51.39,51.27,51.39,2746.0
2025-11-19,51.39,51.44,51.39,51.44,1618.0
2025-11-20,51.31,51.31,51.24,51.24,2604.0
2025-11-21,51.39,51.39,51.24,51.33,1468.0
2025-11-24,51.32,51.33,51.29,51.33,525.0
2025-11-25,51.38,51.4,51.34,51.37,3504.0
2025-11-26,51.38,51.38,51.11,51.11,1585.0