Date,Open,High,Low,Close,Volume
2025-03-31,49.0,49.44,49.0,49.44,3303.0
2025-04-01,50.01,50.14,49.79,50.1,1903.0
2025-04-02,50.2,50.2,49.7,49.7,302.0
2025-04-03,50.37,50.43,50.0,50.0,7563.0
2025-04-04,49.5,49.65,49.29,49.38,19170.0
2025-04-07,47.78,48.52,47.6,48.1,5298.0
2025-04-08,48.38,48.38,47.16,47.65,363.0
2025-04-09,47.65,47.81,47.64,47.78,1644.0
2025-04-10,49.52,49.73,49.52,49.52,22.0
2025-04-11,50.9,51.04,50.71,50.98,14757.0
2025-04-14,51.35,51.38,51.05,51.26,412.0
2025-04-15,51.0,51.15,51.0,51.15,166.0
2025-04-16,51.93,52.2,51.93,52.2,5258.0
2025-04-17,52.8,53.05,52.8,52.89,838.0
2025-04-22,54.35,55.39,54.35,55.35,7018.0
2025-04-23,53.0,53.65,52.55,52.55,3832.0
2025-04-24,52.71,53.27,52.71,52.75,746.0
2025-04-28,52.51,52.56,52.08,52.12,1708.0
2025-04-29,53.06,53.06,52.48,52.48,524.0
2025-04-30,52.44,52.53,52.4,52.4,202.0
2025-05-01,52.4,52.4,50.98,51.36,13195.0
2025-05-02,51.36,51.72,51.31,51.65,44655.0
2025-05-05,52.0,52.0,51.47,51.67,8006.0
2025-05-06,52.78,53.67,52.78,53.38,151969.0
2025-05-07,53.68,53.83,53.38,53.74,21575.0
2025-05-08,53.63,54.2,53.36,53.36,9071.0
2025-05-09,52.7,52.75,51.82,52.54,6640.0
2025-05-12,52.2,52.2,51.72,51.97,20730.0
2025-05-13,51.3,51.68,51.16,51.68,44209.0
2025-05-14,51.38,51.4,51.09,51.16,1227.0
2025-05-15,50.59,50.59,49.53,49.53,4520.0
2025-05-16,50.78,51.08,50.78,50.95,2082.0
2025-05-19,51.39,51.58,50.86,51.09,10898.0
2025-05-20,51.16,51.27,51.0,51.0,10069.0
2025-05-21,52.26,52.42,52.15,52.41,5180.0
2025-05-22,52.7,53.07,52.7,52.95,24348.0
2025-05-23,52.38,52.84,52.29,52.52,20322.0
2025-05-26,52.93,53.26,52.84,52.97,5008.0
2025-05-27,53.1,53.11,52.83,52.85,18101.0
2025-05-28,52.4,52.48,52.18,52.48,1683.0
2025-05-29,51.76,51.92,51.5,51.73,2339.0
2025-05-30,52.52,52.52,52.19,52.19,213.0
2025-06-02,52.53,52.73,52.29,52.62,8499.0
2025-06-03,53.61,53.61,53.2,53.32,3470.0
2025-06-04,53.22,53.3,53.06,53.29,3559.0
2025-06-05,53.54,53.54,53.26,53.3,3404.0
2025-06-06,53.44,53.46,53.28,53.3,4045.0
2025-06-10,52.53,52.55,52.26,52.34,1486.0
2025-06-11,52.84,52.96,52.68,52.96,1539.0
2025-06-12,53.23,53.45,53.23,53.34,1145.0
2025-06-13,54.07,54.51,53.79,54.24,14425.0
2025-06-16,54.54,54.6,54.18,54.18,539.0
2025-06-17,53.91,53.91,53.5,53.76,5585.0
2025-06-18,53.62,53.69,53.38,53.64,10600.0
2025-06-19,53.5,53.53,53.3,53.5,1954.0
2025-06-20,53.3,53.3,52.89,52.9,3517.0
2025-06-23,53.06,53.4,53.0,53.0,9306.0
2025-06-24,53.0,53.17,52.66,53.04,28821.0
2025-06-25,52.75,52.87,52.74,52.79,8252.0
2025-06-26,52.88,53.01,52.81,52.91,3461.0
2025-06-27,52.5,52.61,52.47,52.61,456.0
2025-06-30,51.86,52.14,51.76,52.03,726.0
2025-07-01,52.53,52.84,52.51,52.82,31364.0
2025-07-02,52.83,52.93,52.76,52.83,3238.0
2025-07-03,52.94,53.46,52.93,53.46,4011.0
2025-07-04,53.03,53.19,52.73,53.19,390.0
2025-07-07,52.76,52.76,52.39,52.69,5788.0
2025-07-08,52.94,53.1,52.94,52.95,3627.0
2025-07-09,52.52,52.95,52.11,52.11,1171.0
2025-07-10,52.74,52.81,52.6,52.72,1302.0
2025-07-11,52.85,53.0,52.65,52.98,8474.0
2025-07-14,53.4,53.4,53.05,53.35,501.0
2025-07-15,53.11,53.36,52.9,53.1,19589.0
2025-07-16,52.89,52.94,52.64,52.73,26023.0
2025-07-17,52.98,52.98,52.82,52.91,11038.0
2025-07-18,52.92,52.96,52.75,52.83,4646.0
2025-07-21,53.17,53.2,53.07,53.18,1693.0
2025-07-22,53.52,53.71,53.5,53.63,9094.0
2025-07-23,54.21,54.21,53.99,54.13,5128.0
2025-07-24,53.65,53.67,53.33,53.36,579.0
2025-07-25,53.37,53.4,53.14,53.16,17807.0
2025-07-28,52.8,52.87,52.67,52.87,1690.0
2025-07-29,52.58,52.58,52.28,52.53,2450.0
2025-07-30,52.5,52.67,52.5,52.6,1101.0
2025-07-31,52.06,52.13,51.94,52.0,2026.0
2025-08-01,52.04,52.33,51.82,52.33,37930.0
2025-08-04,53.25,53.25,53.0,53.06,2837.0
2025-08-05,53.4,53.4,53.2,53.34,910.0
2025-08-06,53.3,53.5,53.2,53.22,29547.0
2025-08-07,53.37,53.63,53.22,53.5,12650.0
2025-08-08,53.88,53.91,53.5,53.81,6130.0
2025-08-11,53.75,53.75,53.26,53.58,5797.0
2025-08-12,53.16,53.21,52.87,53.16,2164.0
2025-08-13,52.8,53.16,52.78,53.07,1905.0
2025-08-14,53.32,53.41,53.11,53.29,649.0
2025-08-15,52.87,53.09,52.66,53.05,2956.0
2025-08-18,52.7,53.08,52.7,53.08,1420.0
2025-08-19,52.81,52.92,52.6,52.67,2864.0
2025-08-20,52.5,52.65,52.32,52.64,1850.0
2025-08-21,52.93,52.99,52.7,52.84,41584.0
2025-08-22,52.86,52.86,52.68,52.72,1167.0
2025-08-25,53.07,53.34,53.07,53.31,936.0
2025-08-26,53.65,53.65,53.28,53.48,2616.0
2025-08-27,53.73,53.74,53.42,53.53,3484.0
2025-08-28,53.74,53.74,53.43,53.49,4946.0
2025-08-29,54.09,54.09,53.9,53.9,18081.0
2025-09-01,54.56,55.0,54.56,55.0,3556.0
2025-09-02,55.07,55.32,55.07,55.2,9379.0
2025-09-03,55.8,55.97,55.74,55.88,1442.0
2025-09-04,56.12,56.12,55.5,55.82,10106.0
2025-09-05,56.2,56.24,55.95,56.13,1546.0
2025-09-08,56.6,56.65,56.48,56.49,6114.0
2025-09-09,57.37,57.62,57.33,57.38,3037.0
2025-09-10,57.32,57.45,56.96,57.45,6602.0
2025-09-11,57.49,57.5,57.07,57.07,7085.0
2025-09-12,57.27,57.64,57.25,57.61,10055.0
2025-09-15,57.38,57.48,57.05,57.31,5213.0
2025-09-16,57.96,58.07,57.86,58.02,6640.0
2025-09-17,58.18,58.46,57.82,58.3,7411.0
2025-09-18,58.0,58.0,57.4,57.66,33665.0
2025-09-19,57.47,57.67,57.17,57.6,5626.0
2025-09-22,58.18,58.31,58.08,58.3,28417.0
2025-09-23,59.13,59.22,58.8,59.2,15083.0
2025-09-24,59.24,59.41,58.95,59.31,2282.0
2025-09-25,61.08,61.08,58.57,58.93,13433.0
2025-09-26,59.01,59.12,58.81,58.95,5223.0
2025-09-29,58.96,60.05,58.96,60.05,15645.0
2025-09-30,60.46,60.9,60.4,60.87,5916.0
2025-10-01,60.78,60.99,60.36,60.74,78256.0
2025-10-02,60.72,60.88,60.68,60.85,7607.0
2025-10-03,60.41,60.76,60.24,60.68,9535.0
2025-10-06,60.76,61.97,60.76,61.97,7951.0
2025-10-07,62.43,62.52,62.22,62.48,7503.0
2025-10-08,62.48,63.34,62.48,63.3,11221.0
2025-10-09,63.34,63.45,62.92,63.39,16090.0
2025-10-10,62.79,62.81,62.1,62.38,10122.0
2025-10-13,63.18,63.81,63.18,63.77,7178.0
2025-10-14,64.96,65.51,64.8,65.51,10941.0
2025-10-15,65.68,65.845,65.3,65.83,41233.0
2025-10-16,66.14,66.78,66.14,66.71,13952.0
2025-10-17,67.98,68.94,67.4,68.6,13177.0
2025-10-20,67.01,67.22,66.44,67.21,23431.0
2025-10-21,68.95,68.97,68.11,68.25,32102.0
2025-10-22,67.12,67.12,63.0,64.92,40051.0
2025-10-23,64.92,64.92,63.99,64.31,23026.0
2025-10-24,64.55,65.1,64.5,64.5,6109.0
2025-10-27,64.55,64.55,63.69,63.91,44733.0
2025-10-28,62.81,63.07,62.38,62.38,7778.0
2025-10-29,62.17,62.72,62.14,62.14,7117.0
2025-10-30,62.07,62.52,61.76,62.28,7229.0
2025-10-31,63.28,63.62,62.68,62.87,5281.0
2025-11-03,63.63,63.63,62.25,62.85,3639.0
2025-11-04,62.85,62.92,62.44,62.46,2869.0
2025-11-05,62.05,65.48,61.74,65.48,23148.0
2025-11-06,62.81,62.9,62.22,62.46,8201.0
2025-11-07,62.53,63.56,62.53,62.84,7481.0
2025-11-10,63.12,63.93,63.11,63.88,24152.0
2025-11-11,64.91,65.3,64.77,64.95,7055.0
2025-11-12,65.4,65.4,64.4,64.4,11449.0
2025-11-13,65.99,66.38,65.69,66.22,5578.0
2025-11-14,65.79,66.54,65.53,66.41,16404.0
2025-11-17,64.42,64.44,63.75,64.19,4640.0
2025-11-18,63.81,67.05,63.25,66.12,41631.0
2025-11-19,66.32,66.52,65.0,65.0,9076.0
2025-11-20,65.57,66.405,64.77,64.78,36700.0
2025-11-21,64.82,65.39,63.68,63.68,9902.0
2025-11-24,64.75,64.81,63.47,63.52,40493.0
2025-11-25,64.8,66.01,64.74,65.11,3897.0
2025-11-26,64.52,65.47,64.52,65.37,55623.0