Date,Open,High,Low,Close,Volume
2025-02-19,47.6,47.61,47.6,47.61,14050.0
2025-02-20,47.61,47.64,47.61,47.64,218.0
2025-02-21,47.61,47.61,47.61,47.61,1.0
2025-02-24,47.695,47.695,47.63,47.63,2014.0
2025-02-25,47.61,47.61,47.61,47.61,5001.0
2025-02-26,47.65,47.65,47.65,47.65,200.0
2025-02-27,47.715,47.715,47.64,47.64,1119.0
2025-02-28,47.64,47.64,47.64,47.64,0.0
2025-03-03,47.73,47.905,47.73,47.905,229.0
2025-03-04,47.72,47.72,47.72,47.72,300.0
2025-03-05,47.655,47.655,47.655,47.655,15.0
2025-03-06,47.585,47.585,47.57,47.58,2600.0
2025-03-07,47.58,47.58,47.58,47.58,0.0
2025-03-10,47.645,47.645,47.645,47.645,2171.0
2025-03-11,47.635,47.635,47.57,47.57,18379.0
2025-03-12,47.52,47.52,47.52,47.52,1000.0
2025-03-13,47.47,47.47,47.47,47.47,300.0
2025-03-14,47.52,47.52,47.32,47.425,18125.0
2025-03-17,47.34,47.445,47.33,47.445,10112.0
2025-03-18,47.405,47.405,47.405,47.405,97.0
2025-03-19,47.405,47.405,47.405,47.405,0.0
2025-03-20,47.49,47.49,47.49,47.49,550.0
2025-03-21,47.49,47.49,47.49,47.49,10200.0
2025-03-24,47.49,47.49,47.49,47.49,0.0
2025-03-25,47.445,47.52,47.445,47.445,24000.0
2025-03-26,47.445,47.445,47.445,47.445,0.0
2025-03-27,47.51,47.55,47.51,47.51,512.0
2025-03-28,47.51,47.51,47.51,47.51,0.0
2025-03-31,47.51,47.53,47.405,47.405,38564.0
2025-04-01,47.48,47.48,47.48,47.48,200.0
2025-04-02,47.43,47.43,47.43,47.43,208.0
2025-04-03,47.42,47.42,47.42,47.42,10000.0
2025-04-04,47.48,47.505,47.37,47.39,10165.0
2025-04-07,47.39,47.39,47.39,47.39,0.0
2025-04-08,47.39,47.39,47.39,47.39,0.0
2025-04-09,47.39,47.39,47.39,47.39,0.0
2025-04-10,46.755,46.755,46.465,46.465,124.0
2025-04-11,46.35,46.465,46.35,46.465,610.0
2025-04-14,46.505,46.505,46.505,46.505,7.0
2025-04-15,46.265,46.265,46.265,46.265,13.0
2025-04-16,46.71,46.71,46.265,46.265,1.0
2025-04-17,46.485,46.725,46.485,46.485,1052.0
2025-04-22,46.38,46.38,46.38,46.38,20.0
2025-04-23,46.88,46.88,46.88,46.88,1.0
2025-04-24,46.94,47.035,46.795,47.035,12011.0
2025-04-28,47.035,47.035,47.035,47.035,0.0
2025-04-29,47.325,47.325,47.275,47.275,2102.0
2025-04-30,47.275,47.325,47.275,47.275,4027.0
2025-05-01,47.385,47.54,47.385,47.54,10.0
2025-05-02,47.25,47.27,47.25,47.27,592.0
2025-05-05,47.26,47.26,47.26,47.26,200.0
2025-05-06,47.34,47.34,47.26,47.26,1.0
2025-05-07,47.32,47.415,47.32,47.415,3000.0
2025-05-08,47.465,47.465,47.415,47.415,50.0
2025-05-09,47.465,47.475,47.455,47.465,232.0
2025-05-12,47.465,47.465,47.465,47.465,0.0
2025-05-13,47.63,47.695,47.63,47.685,10221.0
2025-05-14,47.85,47.88,47.815,47.815,1739.0
2025-05-15,47.9,47.9,47.82,47.82,104.0
2025-05-16,47.985,47.995,47.92,47.93,280.0
2025-05-19,47.89,47.92,47.815,47.85,5158.0
2025-05-20,47.85,47.85,47.85,47.85,0.0
2025-05-21,48.015,48.015,47.95,47.95,64.0
2025-05-22,47.985,48.035,47.91,47.92,1365.0
2025-05-23,47.92,47.92,47.87,47.87,2179.0
2025-05-26,47.995,48.075,47.995,48.025,368.0
2025-05-27,47.93,47.93,47.93,47.93,150.0
2025-05-28,48.055,48.055,48.035,48.045,2119.0
2025-05-29,48.14,48.15,48.14,48.15,541.0
2025-05-30,48.105,48.115,48.105,48.115,61.0
2025-06-02,48.145,48.165,48.135,48.165,820.0
2025-06-03,48.115,48.185,48.115,48.115,21.0
2025-06-04,48.115,48.115,48.115,48.115,0.0
2025-06-05,48.275,48.32,48.265,48.32,6048.0
2025-06-06,48.275,48.275,48.245,48.245,2000.0
2025-06-10,48.3,48.37,48.3,48.3,21.0
2025-06-11,48.36,48.41,48.295,48.36,616.0
2025-06-12,48.36,48.36,48.36,48.36,0.0
2025-06-13,48.38,48.38,48.32,48.32,50.0
2025-06-16,48.42,48.42,48.35,48.42,288.0
2025-06-17,48.47,48.47,48.41,48.47,15.0
2025-06-18,48.46,48.47,48.46,48.47,93.0
2025-06-19,48.44,48.46,48.42,48.46,1058.0
2025-06-20,48.45,48.505,48.45,48.475,430.0
2025-06-23,48.485,48.485,48.41,48.41,15.0
2025-06-24,48.515,48.625,48.41,48.41,101.0
2025-06-25,48.71,48.71,48.71,48.71,5.0
2025-06-26,48.69,48.79,48.605,48.69,1703.0
2025-06-27,48.82,48.855,48.82,48.855,11809.0
2025-06-30,48.865,48.865,48.81,48.865,93.0
2025-07-01,48.55,48.645,48.55,48.645,202.0
2025-07-02,48.87,48.87,48.645,48.645,5.0
2025-07-03,49.01,49.02,49.01,49.02,1301.0
2025-07-04,49.04,49.04,49.04,49.04,1.0
2025-07-07,49.065,49.075,49.04,49.04,296.0
2025-07-08,49.03,49.055,48.97,49.055,4527.0
2025-07-09,49.105,49.115,49.05,49.05,1796.0
2025-07-10,49.01,49.095,49.0,49.05,75.0
2025-07-11,49.055,49.055,49.055,49.055,100.0
2025-07-14,49.075,49.075,49.01,49.01,2181.0
2025-07-15,49.105,49.115,49.105,49.115,787.0
2025-07-16,49.065,49.115,49.065,49.115,105.0
2025-07-17,49.125,49.125,49.115,49.115,704.0
2025-07-18,49.055,49.105,49.055,49.105,23.0
2025-07-21,49.115,49.175,49.04,49.175,1556.0
2025-07-22,49.155,49.215,49.145,49.215,291.0
2025-07-23,49.245,49.245,49.225,49.245,2000.0
2025-07-24,49.215,49.235,49.215,49.235,4387.0
2025-07-25,49.205,49.275,49.205,49.275,15381.0
2025-07-28,49.235,49.31,49.235,49.3,701.0
2025-07-29,49.285,49.31,49.285,49.285,995.0
2025-07-30,49.34,49.34,49.34,49.34,200.0
2025-07-31,49.35,49.4,49.35,49.37,6000.0
2025-08-01,49.385,49.385,49.25,49.285,4015.0
2025-08-04,49.285,49.285,49.265,49.285,10120.0
2025-08-05,49.395,49.395,49.345,49.385,20505.0
2025-08-06,49.375,49.475,49.345,49.475,58031.0
2025-08-07,49.47,49.475,49.445,49.445,414.0
2025-08-08,49.485,49.485,49.435,49.435,2797.0
2025-08-11,49.505,49.505,49.505,49.505,21873.0
2025-08-12,49.505,49.515,49.505,49.515,501.0
2025-08-13,49.56,49.56,49.555,49.56,4321.0
2025-08-14,49.57,49.63,49.57,49.63,15142.0
2025-08-15,49.56,49.62,49.56,49.57,104.0
2025-08-18,49.66,49.66,49.66,49.66,5106.0
2025-08-19,49.65,49.67,49.63,49.67,2256.0
2025-08-20,49.64,49.64,49.63,49.63,21139.0
2025-08-21,49.63,49.65,49.63,49.65,2191.0
2025-08-22,49.65,49.66,49.65,49.65,105.0
2025-08-25,49.68,49.68,49.65,49.65,123.0
2025-08-26,49.7,49.71,49.7,49.71,1076.0
2025-08-27,49.8,49.8,49.72,49.72,10064.0
2025-08-28,49.78,49.78,49.755,49.77,1200.0
2025-08-29,49.74,49.74,49.67,49.67,1023.0
2025-09-01,49.745,49.745,49.695,49.715,3640.0
2025-09-02,49.725,49.755,49.715,49.725,20347.0
2025-09-03,49.825,49.825,49.665,49.825,2016.0
2025-09-04,49.795,49.815,49.715,49.805,1995.0
2025-09-05,49.835,49.835,49.745,49.745,45623.0
2025-09-08,49.805,49.915,49.755,49.855,8652.0
2025-09-09,49.895,49.955,49.895,49.905,7024.0
2025-09-10,49.98,49.98,49.935,49.955,836.0
2025-09-11,49.955,50.01,49.885,50.01,10399.0
2025-09-12,50.01,50.02,49.935,49.935,1227.0
2025-09-15,49.99,50.06,49.97,50.06,14265.0
2025-09-16,50.08,50.12,50.01,50.12,1414.0
2025-09-17,50.07,50.11,50.03,50.03,12320.0
2025-09-18,50.11,50.17,50.09,50.1,10664.0
2025-09-19,50.14,50.14,50.1,50.11,10081.0
2025-09-22,50.11,50.16,50.08,50.15,12732.0
2025-09-23,50.21,50.22,50.14,50.14,985.0
2025-09-24,50.12,50.2,50.1,50.1,814.0
2025-09-25,50.17,50.17,50.09,50.15,1031.0
2025-09-26,50.17,50.22,50.15,50.16,17570.0
2025-09-29,50.23,50.23,50.19,50.19,919.0
2025-09-30,50.19,50.2,50.16,50.16,1040.0
2025-10-01,50.205,50.205,50.125,50.125,4248.0
2025-10-02,50.185,50.225,50.155,50.155,19289.0
2025-10-03,50.205,50.215,50.205,50.215,8451.0
2025-10-06,50.235,50.235,50.225,50.225,2601.0
2025-10-07,50.235,50.245,50.235,50.245,6017.0
2025-10-08,50.265,50.275,50.225,50.265,5254.0
2025-10-09,50.275,50.275,50.255,50.265,1217.0
2025-10-10,50.125,50.145,50.085,50.135,25183.0
2025-10-13,49.975,50.065,49.965,49.995,11272.0
2025-10-14,49.835,49.925,49.805,49.875,21629.0
2025-10-15,49.875,49.905,49.825,49.825,2296.0
2025-10-16,49.885,49.955,49.875,49.925,2201.0
2025-10-17,49.955,49.965,49.875,49.965,2122.0
2025-10-20,50.055,50.105,50.01,50.025,4161.0
2025-10-21,50.035,50.035,50.025,50.025,146.0
2025-10-22,50.105,50.115,50.065,50.075,2090.0
2025-10-23,50.075,50.125,50.075,50.075,3106.0
2025-10-24,50.145,50.175,50.105,50.175,5149.0
2025-10-27,50.185,50.265,50.185,50.205,10015.0
2025-10-28,50.275,50.315,50.245,50.245,2773.0
2025-10-29,50.245,50.245,50.215,50.215,3999.0
2025-10-30,50.245,50.325,50.225,50.225,6238.0
2025-10-31,50.235,50.265,50.205,50.205,2715.0
2025-11-03,50.27,50.29,50.27,50.28,6245.0
2025-11-04,50.23,50.23,50.18,50.18,11893.0
2025-11-05,50.16,50.16,50.12,50.13,4967.0
2025-11-06,50.12,50.21,50.12,50.21,3427.0
2025-11-07,50.12,50.16,50.12,50.16,89.0
2025-11-10,50.18,50.19,50.11,50.19,4386.0
2025-11-11,50.24,50.32,50.24,50.32,10796.0
2025-11-12,50.3,50.36,50.23,50.36,1516.0
2025-11-13,50.29,50.32,50.22,50.23,2903.0
2025-11-14,50.21,50.21,50.15,50.15,10986.0
2025-11-17,50.15,50.15,50.15,50.15,5.0
2025-11-18,50.14,50.22,50.11,50.22,1808.0
2025-11-19,50.16,50.17,50.15,50.16,5241.0
2025-11-20,50.16,50.22,50.15,50.22,11706.0
2025-11-21,50.11,50.23,50.09,50.22,625.0
2025-11-24,50.25,50.25,50.18,50.24,17703.0
2025-11-25,50.24,50.25,50.24,50.24,2989.0
2025-11-26,50.25,50.38,50.25,50.38,8482.0