Date,Open,High,Low,Close,Volume
2025-03-20,48.0971976762031,48.10683073060219,48.0971976762031,48.10683073060219,21206.0
2025-03-21,48.116457101403086,48.116457101403086,48.09719466774357,48.09719466774357,5599.0
2025-03-24,48.116461224860885,48.13572366017114,48.116461224860885,48.13572366017114,28782.0
2025-03-25,48.11645835801613,48.126091412064255,48.11645835801613,48.126091412064255,137700.0
2025-03-27,48.14535209352631,48.14535209352631,48.14535209352631,48.14535209352631,2701.0
2025-03-28,48.14535496129572,48.1549843416332,48.14535496129572,48.1549843416332,23055.0
2025-03-31,48.154986402413954,48.17424883784698,48.154986402413954,48.17424883784698,8071.0
2025-04-01,48.17424883784698,48.17424883784698,48.17424883784698,48.17424883784698,14005.0
2025-04-02,48.17425170703843,48.17425170703843,48.145214762464185,48.145214762464185,13188.0
2025-04-03,48.17424883784698,48.17424883784698,48.17424883784698,48.17424883784698,2874.0
2025-04-04,48.17424367431683,48.17424367431683,48.135525293081415,48.135525293081415,14685.0
2025-04-07,48.11616542807449,48.11616542807449,48.11616542807449,48.11616542807449,4914.0
2025-04-08,48.03873768737698,48.09681157246943,47.99034155233713,48.048415437429576,25243.0
2025-04-09,47.961296894543246,47.961296894543246,47.81610850160168,47.81610850160168,6733.0
2025-04-10,48.03873863420222,48.096812520439286,48.02905719157038,48.07745332756409,69497.0
2025-04-11,47.9516223962492,47.96130014614617,47.91290401188456,47.91290401188456,10922.0
2025-04-14,47.88386353314361,47.92257822226044,47.88386353314361,47.92257822226044,5456.0
2025-04-15,47.94193808726736,47.94193808726736,47.94193808726736,47.94193808726736,1307.0
2025-04-16,47.95645695565193,47.97097911833217,47.95161992714669,47.95161992714669,7957.0
2025-04-17,47.97097871999852,47.97097871999852,47.94193808726736,47.94193808726736,30582.0
2025-04-22,47.97097844396643,47.97097844396643,47.93226006213976,47.93226006213976,1084.0
2025-04-23,47.941940953963865,47.941940953963865,47.91290401188456,47.91290401188456,7379.0
2025-04-24,47.961294137522565,47.961294137522565,47.95161638883802,47.961294137522565,2790.0
2025-04-28,47.99034020785278,48.01937714958552,47.97098101590151,48.00969570741573,13793.0
2025-04-29,48.02905691690754,48.067775302436495,48.02905691690754,48.067775302436495,8857.0
2025-04-30,48.067775302436495,48.067775302436495,48.067775302436495,48.067775302436495,5370.0
2025-05-01,48.07750201918096,48.07750201918096,48.067775302436495,48.067775302436495,1975.0
2025-05-02,48.07264141640872,48.07750291933653,48.06777620240996,48.07750291933653,445.0
2025-05-05,48.09695534299426,48.116412486008414,48.09695534299426,48.10668577003662,21404.0
2025-05-06,48.08722862702248,48.12614291305076,48.08722862702248,48.10668577003662,5197.0
2025-05-07,48.16504765668508,48.16504765668508,48.13586380123243,48.16504765668508,3881.0
2025-05-08,48.1553209418909,48.16504765668508,48.1553209418909,48.16504765668508,1329.0
2025-05-09,48.17478481266517,48.18451152881818,48.1553276692885,48.1553276692885,905.0
2025-05-12,48.19424284708655,48.24288385089222,48.19424284708655,48.24288385089222,2815.0
2025-05-13,48.25261045346266,48.34016574453472,48.25261045346266,48.320708600844185,11134.0
2025-05-14,48.34989807060132,48.37908193174781,48.34989807060132,48.37908193174781,5465.0
2025-05-15,48.39853806595905,48.437452354056,48.37908092191058,48.40826478244791,17601.0
2025-05-16,48.44717244072001,48.456902866948056,48.427715299334174,48.456902866948056,8870.0
2025-05-19,48.44717334210025,48.466630483848085,48.44717334210025,48.466630483848085,2246.0
2025-05-20,48.465,48.485,48.445,48.485,21034.0
2025-05-21,48.465,48.515,48.465,48.515,7916.0
2025-05-22,48.525,48.525,48.525,48.525,36391.0
2025-05-23,48.525,48.555,48.515,48.555,17727.0
2025-05-26,48.535,48.555,48.525,48.545,11709.0
2025-05-27,48.565,48.565,48.525,48.555,5816.0
2025-05-28,48.545,48.555,48.525,48.555,32422.0
2025-05-29,48.555,48.59,48.555,48.59,30546.0
2025-05-30,48.6,48.6,48.585,48.6,19333.0
2025-06-02,48.6,48.61,48.6,48.61,30026.0
2025-06-03,48.62,48.64,48.6,48.63,44015.0
2025-06-04,48.63,48.63,48.59,48.59,29115.0
2025-06-05,48.59,48.61,48.59,48.61,44641.0
2025-06-06,48.59,48.63,48.59,48.63,29094.0
2025-06-10,48.64,48.65,48.61,48.64,16279.0
2025-06-11,48.6,48.6,48.59,48.6,24787.0
2025-06-12,48.64,48.66,48.64,48.65,65532.0
2025-06-13,48.64,48.65,48.64,48.65,21739.0
2025-06-16,48.64,48.66,48.63,48.66,28178.0
2025-06-17,48.7,48.7,48.69,48.69,12214.0
2025-06-18,48.69,48.69,48.64,48.68,27066.0
2025-06-19,48.66,48.67,48.64,48.67,21401.0
2025-06-20,48.68,48.68,48.64,48.68,20627.0
2025-06-23,48.71,48.71,48.67,48.67,15551.0
2025-06-24,48.71,48.71,48.69,48.7,38602.0
2025-06-25,48.72,48.72,48.71,48.72,38462.0
2025-06-26,48.74,48.76,48.72,48.74,57079.0
2025-06-27,48.78,48.78,48.76,48.78,41856.0
2025-06-30,48.77,48.845,48.77,48.845,48588.0
2025-07-01,48.875,48.875,48.815,48.825,104094.0
2025-07-02,48.825,48.835,48.815,48.835,29429.0
2025-07-03,48.845,48.855,48.815,48.855,23577.0
2025-07-04,48.875,48.875,48.855,48.865,21200.0
2025-07-07,48.905,48.945,48.895,48.945,29197.0
2025-07-08,48.945,48.975,48.935,48.945,41839.0
2025-07-09,48.985,48.995,48.985,48.995,48648.0
2025-07-10,49.015,49.015,48.985,49.005,16182.0
2025-07-11,48.995,49.005,48.985,49.005,27341.0
2025-07-14,49.055,49.055,49.035,49.055,37577.0
2025-07-15,49.075,49.09,49.025,49.025,31130.0
2025-07-16,49.065,49.065,49.015,49.065,40018.0
2025-07-17,49.065,49.075,49.065,49.075,19922.0
2025-07-18,49.1,49.14,49.09,49.14,39935.0
2025-07-21,49.16,49.16,49.15,49.16,32923.0
2025-07-22,49.19,49.19,49.18,49.18,34284.0
2025-07-23,49.13,49.2,49.13,49.2,28809.0
2025-07-24,49.21,49.22,49.21,49.21,53894.0
2025-07-25,49.18,49.24,49.18,49.24,47170.0
2025-07-28,49.26,49.27,49.23,49.23,59931.0
2025-07-29,49.29,49.3,49.28,49.29,31644.0
2025-07-30,49.29,49.3,49.28,49.29,57678.0
2025-07-31,49.32,49.32,49.3,49.31,19885.0
2025-08-01,49.31,49.31,49.28,49.31,49170.0
2025-08-04,49.34,49.36,49.33,49.35,58821.0
2025-08-05,49.36,49.36,49.34,49.34,22378.0
2025-08-06,49.34,49.35,49.33,49.35,43800.0
2025-08-07,49.375,49.375,49.37,49.375,30980.0
2025-08-08,49.385,49.385,49.35,49.375,41015.0
2025-08-11,49.405,49.405,49.395,49.405,27991.0
2025-08-12,49.395,49.395,49.39,49.395,32993.0
2025-08-13,49.425,49.425,49.415,49.425,29775.0
2025-08-14,49.445,49.455,49.445,49.455,20068.0
2025-08-15,49.445,49.485,49.445,49.485,54708.0
2025-08-18,49.485,49.505,49.475,49.505,43907.0
2025-08-19,49.525,49.525,49.475,49.515,14633.0
2025-08-20,49.495,49.505,49.495,49.505,59826.0
2025-08-21,49.515,49.535,49.505,49.525,32001.0
2025-08-22,49.545,49.545,49.54,49.545,23621.0
2025-08-25,49.565,49.575,49.565,49.575,25907.0
2025-08-26,49.565,49.565,49.565,49.565,54322.0
2025-08-27,49.585,49.595,49.585,49.595,67364.0
2025-08-28,49.575,49.595,49.545,49.595,24542.0
2025-08-29,49.595,49.615,49.595,49.615,30126.0
2025-09-01,49.615,49.645,49.605,49.645,65448.0
2025-09-02,49.645,49.645,49.635,49.645,55155.0
2025-09-03,49.625,49.655,49.625,49.635,47038.0
2025-09-04,49.645,49.655,49.635,49.655,59598.0
2025-09-05,49.635,49.645,49.635,49.64,73996.0
2025-09-08,49.685,49.685,49.67,49.675,41179.0
2025-09-09,49.695,49.695,49.695,49.695,42152.0
2025-09-10,49.725,49.725,49.695,49.725,34452.0
2025-09-11,49.745,49.755,49.725,49.755,55318.0
2025-09-12,49.735,49.755,49.735,49.755,66075.0
2025-09-15,49.735,49.785,49.735,49.785,30856.0
2025-09-16,49.805,49.805,49.805,49.805,50089.0
2025-09-17,49.84,49.84,49.805,49.84,42204.0
2025-09-18,49.825,49.85,49.825,49.84,76179.0
2025-09-19,49.85,49.87,49.85,49.87,34463.0
2025-09-22,49.87,49.87,49.83,49.87,38314.0
2025-09-23,49.88,49.88,49.86,49.88,69935.0
2025-09-24,49.9,49.91,49.89,49.89,98229.0
2025-09-25,49.92,49.92,49.89,49.92,63519.0
2025-09-26,49.92,49.92,49.88,49.91,21228.0
2025-09-29,49.92,49.95,49.92,49.94,30573.0
2025-09-30,49.95,49.95,49.94,49.95,54715.0
2025-10-01,49.97,49.99,49.96,49.99,127308.0
2025-10-02,49.99,49.99,49.98,49.98,66695.0
2025-10-03,50.02,50.02,49.98,50.02,61390.0
2025-10-06,50.04,50.04,50.02,50.04,28884.0
2025-10-07,50.05,50.06,50.02,50.05,42202.0
2025-10-08,50.07,50.07,50.04,50.07,47793.0
2025-10-09,50.08,50.1,50.05,50.09,37183.0
2025-10-10,50.09,50.1,50.07,50.1,45460.0
2025-10-13,50.11,50.11,50.08,50.11,28577.0
2025-10-14,50.11,50.11,50.1,50.11,57314.0
2025-10-15,50.08,50.1,50.05,50.1,56128.0
2025-10-16,50.1,50.11,50.06,50.1,43961.0
2025-10-17,50.11,50.12,50.08,50.1,39003.0
2025-10-20,50.12,50.17,50.12,50.16,36211.0
2025-10-21,50.13,50.13,50.11,50.13,156059.0
2025-10-22,50.14,50.16,50.14,50.16,43263.0
2025-10-23,50.17,50.17,50.15,50.17,67492.0
2025-10-24,50.17,50.18,50.16,50.18,30494.0
2025-10-27,50.22,50.22,50.21,50.22,30593.0
2025-10-28,50.22,50.23,50.19,50.22,80349.0
2025-10-29,50.24,50.25,50.22,50.25,61040.0
2025-10-30,50.26,50.26,50.26,50.26,33120.0
2025-10-31,50.23,50.28,50.23,50.27,32921.0
2025-11-03,50.32,50.33,50.29,50.32,149994.0
2025-11-04,50.31,50.33,50.3,50.33,31663.0
2025-11-05,50.31,50.31,50.28,50.3,134274.0
2025-11-06,50.28,50.29,50.27,50.29,47398.0
2025-11-07,50.31,50.31,50.29,50.31,43919.0
2025-11-10,50.33,50.33,50.31,50.33,81592.0
2025-11-11,50.32,50.33,50.26,50.32,89934.0
2025-11-12,50.35,50.35,50.33,50.34,51822.0
2025-11-13,50.34,50.35,50.33,50.34,98601.0
2025-11-14,50.35,50.35,50.32,50.32,19155.0
2025-11-17,50.35,50.4,50.34,50.37,40236.0
2025-11-18,50.36,50.37,50.35,50.36,49971.0
2025-11-19,50.35,50.38,50.33,50.38,32025.0
2025-11-20,50.39,50.39,50.38,50.38,58590.0
2025-11-21,50.39,50.39,50.36,50.39,51227.0
2025-11-24,50.4,50.4,50.38,50.38,38614.0
2025-11-25,50.38,50.38,50.36,50.38,38201.0
2025-11-26,50.4,50.4,50.38,50.4,22235.0