Date,Open,High,Low,Close,Volume
2025-05-05,49.755,50.195,49.745,50.185,535.0
2025-05-06,49.995,50.05,49.995,49.995,1425.0
2025-05-07,49.575,49.68,49.555,49.68,1505.0
2025-05-08,50.05,50.135,50.05,50.06,334.0
2025-05-09,49.675,49.675,49.155,49.155,5.0
2025-05-12,49.31,49.435,49.31,49.31,1000.0
2025-05-13,49.31,49.31,49.31,49.31,0.0
2025-05-14,49.355,49.355,47.965,48.215,38.0
2025-05-15,47.665,47.675,47.36,47.36,342.0
2025-05-16,47.36,47.36,47.36,47.36,0.0
2025-05-19,49.03,49.04,49.03,49.04,195.0
2025-05-20,49.54,49.54,49.54,49.54,9.0
2025-05-21,48.965,48.965,48.965,48.965,580.0
2025-05-22,48.965,48.965,48.965,48.965,0.0
2025-05-23,48.965,48.965,48.965,48.965,0.0
2025-05-26,50.075,50.075,48.965,48.965,385.0
2025-05-27,49.28,49.28,49.28,49.28,195.0
2025-05-28,49.28,49.28,49.28,49.28,0.0
2025-05-29,48.81,48.81,48.81,48.81,3000.0
2025-05-30,48.76,48.76,48.76,48.76,5.0
2025-06-02,49.105,49.105,49.105,49.105,300.0
2025-06-03,49.105,49.105,49.105,49.105,0.0
2025-06-04,49.105,49.105,49.105,49.105,0.0
2025-06-05,49.105,49.105,49.105,49.105,0.0
2025-06-06,49.105,49.105,49.105,49.105,11.0
2025-06-10,49.105,49.105,49.105,49.105,0.0
2025-06-11,48.82,48.915,48.82,48.915,1690.0
2025-06-12,48.58,48.58,48.28,48.425,813.0
2025-06-13,48.425,48.425,48.425,48.425,0.0
2025-06-16,48.375,48.375,48.27,48.27,43.0
2025-06-17,48.23,48.475,48.23,48.475,5380.0
2025-06-18,48.475,48.475,48.475,48.475,0.0
2025-06-19,48.28,48.495,48.28,48.495,1200.0
2025-06-20,47.805,47.815,47.805,47.815,400.0
2025-06-23,48.425,48.425,47.815,47.815,1.0
2025-06-24,47.815,47.815,47.815,47.815,0.0
2025-06-25,47.815,47.815,47.815,47.815,0.0
2025-06-26,47.815,47.815,47.815,47.815,0.0
2025-06-27,47.815,47.815,47.815,47.815,0.0
2025-06-30,47.815,47.815,47.815,47.815,0.0
2025-07-01,47.815,47.815,47.815,47.815,0.0
2025-07-02,49.085,49.085,49.055,49.055,580.0
2025-07-03,49.055,49.055,49.055,49.055,0.0
2025-07-04,49.055,49.055,49.055,49.055,0.0
2025-07-07,49.055,49.055,49.055,49.055,0.0
2025-07-08,49.055,49.055,49.055,49.055,0.0
2025-07-09,49.055,49.055,49.055,49.055,0.0
2025-07-10,49.055,49.055,49.055,49.055,0.0
2025-07-11,48.68,48.68,48.375,48.375,118.0
2025-07-14,48.155,48.155,48.155,48.155,15860.0
2025-07-15,47.97,48.155,47.97,48.155,5.0
2025-07-16,47.875,47.875,47.875,47.875,1.0
2025-07-17,48.37,48.37,48.285,48.285,1760.0
2025-07-18,48.34,48.34,48.285,48.285,2000.0
2025-07-21,48.285,48.285,48.285,48.285,0.0
2025-07-22,48.245,48.39,48.245,48.245,600.0
2025-07-23,48.245,48.245,48.245,48.245,0.0
2025-07-24,48.245,48.245,48.245,48.245,0.0
2025-07-25,48.245,48.245,48.245,48.245,0.0
2025-07-28,48.245,48.245,48.245,48.245,0.0
2025-07-29,48.245,48.245,48.245,48.245,0.0
2025-07-30,48.245,48.245,48.245,48.245,0.0
2025-07-31,48.265,48.265,48.265,48.265,2.0
2025-08-01,48.265,48.265,48.265,48.265,0.0
2025-08-04,48.265,48.265,47.875,48.265,861.0
2025-08-05,48.39,48.39,48.39,48.39,3.0
2025-08-06,48.39,48.39,48.39,48.39,0.0
2025-08-07,48.39,48.39,48.39,48.39,0.0
2025-08-08,48.4,48.4,48.4,48.4,1.0
2025-08-11,48.4,48.4,48.4,48.4,0.0
2025-08-12,48.4,48.4,48.4,48.4,0.0
2025-08-13,48.44,48.44,48.44,48.44,1.0
2025-08-14,48.44,48.44,48.44,48.44,0.0
2025-08-15,49.155,49.17,49.155,49.17,3.0
2025-08-18,49.275,49.51,49.265,49.51,235.0
2025-08-19,48.96,48.98,48.96,48.98,11640.0
2025-08-20,49.175,49.175,49.155,49.155,368.0
2025-08-21,49.155,49.155,49.155,49.155,0.0
2025-08-22,49.155,49.155,49.155,49.155,0.0
2025-08-25,49.155,49.155,49.155,49.155,0.0
2025-08-26,49.33,49.33,49.165,49.165,1400.0
2025-08-27,49.165,49.165,49.165,49.165,0.0
2025-08-28,49.155,49.155,49.155,49.155,1.0
2025-08-29,48.98,48.98,48.88,48.88,41.0
2025-09-01,48.88,48.88,48.88,48.88,0.0
2025-09-02,48.88,48.88,48.88,48.88,0.0
2025-09-03,48.88,48.88,48.88,48.88,0.0
2025-09-04,49.275,49.275,48.88,48.88,1000.0
2025-09-05,48.88,48.88,48.88,48.88,0.0
2025-09-08,48.88,48.88,48.88,48.88,0.0
2025-09-09,48.88,48.88,48.88,48.88,0.0
2025-09-10,48.88,48.88,48.88,48.88,0.0
2025-09-11,48.88,48.88,48.88,48.88,0.0
2025-09-12,48.88,48.88,48.88,48.88,0.0
2025-09-15,49.14,49.14,49.14,49.14,0.0
2025-09-16,49.18,49.18,49.18,49.18,2.0
2025-09-17,49.18,49.18,49.18,49.18,0.0
2025-09-18,49.18,49.18,49.18,49.18,0.0
2025-09-19,49.18,49.18,49.18,49.18,0.0
2025-09-22,49.18,49.18,49.18,49.18,0.0
2025-09-23,48.93,48.93,48.93,48.93,40.0
2025-09-24,48.98,48.98,48.93,48.93,20.0
2025-09-25,48.93,48.93,48.93,48.93,0.0
2025-09-26,48.93,48.93,48.93,48.93,0.0
2025-09-29,48.93,48.93,48.93,48.93,0.0
2025-09-30,49.805,49.805,48.93,48.93,198.0
2025-10-01,48.93,48.93,48.93,48.93,0.0
2025-10-02,48.93,48.93,48.93,48.93,0.0
2025-10-03,48.93,48.93,48.93,48.93,0.0
2025-10-06,48.93,48.93,48.93,48.93,0.0
2025-10-07,48.93,48.93,48.93,48.93,0.0
2025-10-08,49.24,49.28,49.24,49.25,439.0
2025-10-09,49.545,49.595,49.545,49.545,378.0
2025-10-10,49.785,49.795,49.775,49.775,920.0
2025-10-13,49.32,49.32,49.08,49.16,11721.0
2025-10-14,49.16,49.16,49.16,49.16,0.0
2025-10-15,49.16,49.16,49.16,49.16,0.0
2025-10-16,49.16,49.16,49.16,49.16,0.0
2025-10-17,49.2,49.2,48.91,48.91,43.0
2025-10-20,48.91,48.91,48.91,48.91,0.0
2025-10-21,48.91,48.91,48.91,48.91,0.0
2025-10-22,49.585,49.595,49.555,49.555,402.0
2025-10-23,49.555,49.555,49.555,49.555,0.0
2025-10-24,49.705,49.705,49.655,49.705,781.0
2025-10-27,49.705,49.705,49.705,49.705,0.0
2025-10-28,49.705,49.705,49.705,49.705,0.0
2025-10-29,49.705,49.705,49.705,49.705,0.0
2025-10-30,49.705,49.705,49.705,49.705,0.0
2025-10-31,49.705,49.705,49.705,49.705,0.0
2025-11-03,48.525,48.525,48.485,48.485,351.0
2025-11-04,48.525,48.525,48.485,48.485,11.0
2025-11-05,48.485,48.485,48.485,48.485,0.0
2025-11-06,48.485,48.485,48.485,48.485,0.0
2025-11-07,48.485,48.485,48.485,48.485,0.0
2025-11-10,48.485,48.485,48.485,48.485,0.0
2025-11-11,48.485,48.485,48.485,48.485,0.0
2025-11-12,49.835,49.835,48.485,48.485,1750.0
2025-11-13,50.215,50.46,50.215,50.215,576.0
2025-11-14,50.215,50.215,49.855,49.855,2.0
2025-11-17,50.2,50.2,50.2,50.2,2.0
2025-11-18,50.2,50.2,49.25,49.25,202.0
2025-11-19,49.25,49.25,49.17,49.17,3.0
2025-11-20,49.31,49.31,49.17,49.17,1365.0
2025-11-21,49.17,49.17,48.76,48.76,2004.0
2025-11-24,49.53,49.53,49.51,49.51,399.0
2025-11-25,49.62,49.62,49.37,49.51,800.0
2025-11-26,50.14,50.15,50.1,50.1,455.0