Date,Open,High,Low,Close,Volume
2025-03-05,48.46,48.635,48.29,48.49,8420.0
2025-03-06,49.43,49.43,48.18,48.315,31003.0
2025-03-07,48.315,48.315,47.9,47.96,32249.0
2025-03-10,48.15,48.325,47.93,48.065,7229.0
2025-03-11,48.135,48.135,47.735,47.995,13173.0
2025-03-12,47.96,47.96,47.475,47.56,3727.0
2025-03-13,47.98,47.985,47.54,47.55,15279.0
2025-03-14,47.55,47.64,47.505,47.59,1741.0
2025-03-17,47.98,47.98,47.735,47.815,7245.0
2025-03-18,48.365,48.365,47.93,47.95,4913.0
2025-03-19,48.19,48.19,47.88,47.91,1377.0
2025-03-20,48.435,48.435,48.15,48.22,8818.0
2025-03-21,48.23,48.29,48.125,48.22,5700.0
2025-03-24,48.24,48.25,48.17,48.25,6214.0
2025-03-25,48.46,48.46,48.21,48.21,5405.0
2025-03-26,48.625,48.625,48.305,48.305,1498.0
2025-03-27,48.425,48.425,48.17,48.3,7647.0
2025-03-28,48.335,48.415,48.24,48.365,1986.0
2025-03-31,48.155,48.17,47.98,47.98,11678.0
2025-04-01,48.26,48.325,48.18,48.295,1302.0
2025-04-02,48.805,48.805,48.18,48.23,2420.0
2025-04-03,48.085,48.17,47.84,48.16,3180.0
2025-04-04,47.615,47.655,47.315,47.355,6710.0
2025-04-07,47.305,47.305,45.93,46.29,15264.0
2025-04-08,46.445,46.615,46.235,46.38,2702.0
2025-04-09,46.38,46.475,45.815,45.855,1831.0
2025-04-10,47.43,47.43,46.835,47.0,10280.0
2025-04-11,46.33,46.64,46.215,46.505,2674.0
2025-04-14,46.72,46.945,46.72,46.895,2894.0
2025-04-15,47.335,47.335,47.03,47.07,764.0
2025-04-16,47.13,47.195,47.07,47.07,1183.0
2025-04-17,47.01,47.285,47.01,47.205,1744.0
2025-04-22,47.1,47.175,46.965,47.03,3031.0
2025-04-23,47.87,47.87,47.695,47.76,6481.0
2025-04-24,48.075,48.075,47.74,47.87,728.0
2025-04-28,48.17,48.18,48.045,48.055,6580.0
2025-04-29,48.22,48.295,48.18,48.26,765.0
2025-04-30,48.685,48.685,48.315,48.385,502.0
2025-05-01,48.46,48.49,48.365,48.49,2914.0
2025-05-02,48.675,48.685,48.365,48.685,1630.0
2025-05-05,48.655,48.655,48.355,48.355,9314.0
2025-05-06,48.415,48.415,48.285,48.385,1044.0
2025-05-07,48.455,48.51,48.395,48.47,1358.0
2025-05-08,48.84,48.84,48.55,48.62,1795.0
2025-05-09,48.645,48.755,48.6,48.755,4473.0
2025-05-12,49.2,49.2,48.755,48.765,1681.0
2025-05-13,48.98,49.135,48.86,48.9,10967.0
2025-05-14,48.9,49.21,48.785,48.785,1062.0
2025-05-15,48.83,48.86,48.725,48.86,1784.0
2025-05-16,49.33,49.33,49.145,49.19,3057.0
2025-05-19,49.22,49.22,49.055,49.055,1443.0
2025-05-20,49.36,49.36,49.21,49.21,1356.0
2025-05-21,49.455,49.485,49.24,49.24,9266.0
2025-05-22,49.065,49.135,49.035,49.135,2305.0
2025-05-23,49.155,49.19,49.055,49.135,2904.0
2025-05-26,49.25,49.25,48.88,48.91,5658.0
2025-05-27,49.25,49.3,49.145,49.3,599.0
2025-05-28,49.35,49.485,49.31,49.36,6226.0
2025-05-29,49.535,49.535,49.395,49.495,2092.0
2025-05-30,49.33,49.475,49.32,49.35,776.0
2025-06-02,49.67,49.67,49.26,49.34,10429.0
2025-06-03,49.32,49.475,49.32,49.475,232.0
2025-06-04,49.64,49.72,49.56,49.62,12439.0
2025-06-05,49.745,49.755,49.64,49.64,2251.0
2025-06-06,49.7,49.7,49.545,49.64,14108.0
2025-06-10,49.735,49.865,49.65,49.785,16762.0
2025-06-11,49.98,49.99,49.835,49.835,4396.0
2025-06-12,50.03,50.03,49.93,49.94,1881.0
2025-06-13,50.01,50.01,49.745,49.835,8098.0
2025-06-16,50.01,50.01,49.915,49.95,3630.0
2025-06-17,49.92,49.95,49.815,49.865,1588.0
2025-06-18,49.855,49.915,49.835,49.855,1098.0
2025-06-19,49.865,49.875,49.745,49.795,359.0
2025-06-20,49.915,49.915,49.62,49.825,4601.0
2025-06-23,50.185,50.185,49.535,49.765,3982.0
2025-06-24,50.04,50.08,49.845,49.845,1777.0
2025-06-25,50.125,50.135,50.05,50.095,337.0
2025-06-26,50.28,50.28,49.915,49.915,384.0
2025-06-27,50.475,50.475,50.0,50.0,2237.0
2025-06-30,50.105,50.225,50.105,50.115,6738.0
2025-07-01,50.235,50.255,50.195,50.195,3914.0
2025-07-02,50.375,50.455,50.285,50.435,340.0
2025-07-03,50.565,50.565,50.375,50.415,3218.0
2025-07-04,50.435,50.565,50.435,50.465,1652.0
2025-07-07,50.475,50.565,50.465,50.545,1573.0
2025-07-08,50.405,50.465,50.265,50.395,11490.0
2025-07-09,50.405,50.405,50.195,50.235,5835.0
2025-07-10,50.465,50.505,50.365,50.465,632.0
2025-07-11,50.455,50.475,50.375,50.395,2582.0
2025-07-14,50.375,50.375,50.235,50.255,1368.0
2025-07-15,50.425,50.505,50.385,50.415,3312.0
2025-07-16,50.235,50.235,50.115,50.225,4000.0
2025-07-17,50.385,50.485,50.265,50.475,19575.0
2025-07-18,50.545,50.83,50.545,50.82,20973.0
2025-07-21,50.675,50.675,50.465,50.545,2089.0
2025-07-22,50.565,50.74,50.565,50.575,7525.0
2025-07-23,50.88,50.88,50.645,50.85,3752.0
2025-07-24,50.91,50.93,50.73,50.73,3219.0
2025-07-25,50.76,50.79,50.665,50.74,1241.0
2025-07-28,50.86,50.87,50.77,50.8,3229.0
2025-07-29,50.69,50.96,50.675,50.8,2580.0
2025-07-30,50.88,51.04,50.81,51.01,1422.0
2025-07-31,51.04,51.04,50.77,50.93,2728.0
2025-08-01,50.72,50.72,50.635,50.675,1939.0
2025-08-04,50.615,50.625,50.495,50.615,4286.0
2025-08-05,51.02,51.03,50.91,51.0,12466.0
2025-08-06,51.06,51.1,51.06,51.1,5912.0
2025-08-07,51.1,51.1,50.96,51.08,924.0
2025-08-08,51.11,51.17,51.01,51.07,3567.0
2025-08-11,51.06,51.2,51.01,51.17,1240.0
2025-08-12,51.18,51.275,51.15,51.275,3163.0
2025-08-13,51.365,51.375,51.2,51.21,1400.0
2025-08-14,51.26,51.545,51.26,51.44,712.0
2025-08-15,51.465,51.665,51.455,51.665,663.0
2025-08-18,51.575,51.625,51.465,51.615,1536.0
2025-08-19,51.575,51.575,51.355,51.355,3626.0
2025-08-20,51.555,51.89,51.555,51.835,2569.0
2025-08-21,52.12,52.22,52.05,52.19,7496.0
2025-08-22,52.19,52.19,51.96,52.06,13470.0
2025-08-25,52.695,52.695,52.15,52.21,8398.0
2025-08-26,52.31,52.31,51.85,52.0,1842.0
2025-08-27,52.12,52.12,52.0,52.06,776.0
2025-08-28,52.16,52.21,52.06,52.15,2150.0
2025-08-29,52.19,52.23,52.13,52.16,2130.0
2025-09-01,52.15,52.15,51.96,52.02,1312.0
2025-09-02,52.03,52.03,51.94,51.96,3946.0
2025-09-03,51.89,51.89,51.495,51.495,3211.0
2025-09-04,51.785,51.91,51.735,51.91,3301.0
2025-09-05,52.13,52.13,52.05,52.11,2112.0
2025-09-08,52.07,52.07,51.91,51.97,8699.0
2025-09-09,51.97,51.97,51.85,51.9,5683.0
2025-09-10,51.93,51.97,51.88,51.97,10737.0
2025-09-11,51.94,51.94,51.85,51.88,4366.0
2025-09-12,52.13,52.2,52.07,52.15,6473.0
2025-09-15,51.99,52.07,51.94,52.06,4322.0
2025-09-16,52.15,52.22,52.15,52.21,5053.0
2025-09-17,52.08,52.08,51.96,51.96,2325.0
2025-09-18,52.13,52.13,51.91,52.03,2550.0
2025-09-19,52.16,52.18,51.99,51.99,20885.0
2025-09-22,52.02,52.08,51.95,51.95,5736.0
2025-09-23,52.06,52.15,51.96,52.05,377.0
2025-09-24,52.06,52.06,51.805,51.86,9172.0
2025-09-25,51.87,51.97,51.805,51.92,2667.0
2025-09-26,51.91,51.92,51.795,51.9,3978.0
2025-09-29,51.98,52.26,51.98,52.24,1631.0
2025-09-30,52.2,52.23,52.05,52.07,3008.0
2025-10-01,52.14,52.18,52.0,52.03,2678.0
2025-10-02,52.21,52.53,52.21,52.49,3722.0
2025-10-03,52.4,52.53,52.4,52.44,1778.0
2025-10-06,52.67,52.67,52.44,52.53,1001.0
2025-10-07,52.79,52.79,52.39,52.47,2283.0
2025-10-08,52.5,52.5,52.38,52.45,1419.0
2025-10-09,52.5,52.56,52.44,52.445,4456.0
2025-10-10,52.45,52.45,52.38,52.42,1726.0
2025-10-13,52.36,52.36,52.2,52.2,4950.0
2025-10-14,52.35,52.42,52.22,52.34,2316.0
2025-10-15,52.66,52.7,52.545,52.63,1621.0
2025-10-16,52.69,53.35,52.69,52.81,520.0
2025-10-17,52.85,52.93,52.79,52.84,1253.0
2025-10-20,52.84,52.97,52.76,52.96,4469.0
2025-10-21,53.0,53.22,53.0,53.2,8633.0
2025-10-22,53.1,53.1,52.96,53.06,13444.0
2025-10-23,53.14,53.21,53.01,53.01,1587.0
2025-10-24,53.2,53.21,53.08,53.17,1322.0
2025-10-27,53.26,53.36,53.14,53.28,7656.0
2025-10-28,53.29,53.39,53.22,53.29,19044.0
2025-10-29,53.31,53.33,52.91,52.91,11977.0
2025-10-30,52.95,52.97,52.86,52.9,1505.0
2025-10-31,52.98,53.0,52.82,52.88,1379.0
2025-11-03,52.82,52.9,52.74,52.87,3015.0
2025-11-04,53.0,53.0,52.68,52.68,1934.0
2025-11-05,52.72,52.72,52.55,52.55,1977.0
2025-11-06,52.87,52.9,52.78,52.81,2358.0
2025-11-07,52.9,52.95,52.73,52.78,2525.0
2025-11-10,53.19,53.19,52.8,52.88,14165.0
2025-11-11,53.08,53.08,52.87,52.87,2123.0
2025-11-12,52.99,53.17,52.99,53.0,12605.0
2025-11-13,53.08,53.25,52.8,52.92,34027.0
2025-11-14,53.03,53.03,52.55,52.72,5632.0
2025-11-17,52.96,52.96,52.43,52.63,37555.0
2025-11-18,52.53,52.6,52.3,52.3,3158.0
2025-11-19,52.41,52.41,52.2,52.29,15013.0
2025-11-20,52.28,52.53,52.28,52.36,1228.0
2025-11-21,52.13,52.2,52.05,52.12,7656.0
2025-11-24,52.47,52.71,52.27,52.46,2517.0
2025-11-25,52.46,52.46,52.34,52.37,2624.0
2025-11-26,52.96,52.96,52.67,52.73,24815.0