Date,Open,High,Low,Close,Volume
2019-02-07,100.6,100.6,100.6,100.6,2
2019-02-15,100.7,100.7,100.6,100.6,4
2019-02-18,100.6,100.6,100.6,100.6,2
2019-02-19,100.6,100.6,100.6,100.6,4
2019-02-27,100.9,101,100.9,101,2
2019-03-04,101,101,101,101,1
2019-03-12,100.9,100.9,100.9,100.9,1
2019-03-25,100.9,101.1,100.9,101.1,2
2019-03-29,101.1,101.1,101.1,101.1,1
2019-04-05,101.1,101.1,101.1,101.1,1
2019-04-08,101.15,101.15,101.15,101.15,1
2019-04-09,100.5,100.9,100.5,100.55,11
2019-04-18,101,101.2,101,101.2,2
2019-04-23,101.2,101.2,101.2,101.2,4
2019-04-29,101.1,101.2,101.1,101.2,2
2019-06-11,101.25,101.25,101.25,101.25,2
2019-06-18,101.25,101.25,101.25,101.25,1
2019-06-27,101,101,101,101,1
2019-07-19,101.1,101.1,101.1,101.1,28
2019-07-24,101.25,101.25,101.25,101.25,6
2019-08-21,102,102,102,102,4
2019-11-27,102,102,102,102,1
2019-12-11,102,102,102,102,1
2020-05-13,97.99,97.99,97.99,97.99,1
2020-06-09,98.45,98.5,98.45,98.5,6
2020-06-15,98.5,98.5,98.5,98.5,1
2020-06-18,99.5,99.5,99.5,99.5,3
2020-06-29,99.48,99.54,99.48,99.54,2
2020-06-30,99.6,99.6,99.6,99.6,3
2020-07-02,99.6,99.6,99.6,99.6,1
2020-07-13,99.95,99.95,99.95,99.95,1
2020-07-14,100,100,100,100,2
2020-07-15,100,100,100,100,1
2020-09-30,100.3,100.3,100.3,100.3,2
2020-11-25,100,100,100,100,1
2020-12-16,100.1,100.1,100.1,100.1,1
2021-01-28,101.25,101.25,101.25,101.25,2
2021-04-26,101.15,101.15,101.15,101.15,1
2021-06-21,101.4,101.4,101.4,101.4,1
2021-07-08,101.4,101.4,101.4,101.4,1
2022-01-17,101.4,101.4,101.4,101.4,1
2022-04-21,99,99,99,99,1
2022-04-25,99,99,99,99,1
2022-04-26,98,98,98,98,6
2022-05-12,98,98,98,98,6
2022-05-19,98.99,99,98.99,99,8
2022-06-01,99,99,99,99,2
2022-07-05,95,95,95,95,1
2022-07-07,94.5,94.5,94.5,94.5,1
2022-07-12,94.5,94.5,94.5,94.5,1
2022-08-01,96,96,96,96,1
2022-10-27,94,94,94,94,10
2022-10-28,93.6,93.6,93.6,93.6,1
2022-11-02,93.4,93.4,93.4,93.4,4
2023-01-26,95.5,95.5,95.5,95.5,3
2023-02-08,96.5,96.5,96.5,96.5,4
2023-02-27,96.3,96.3,96.3,96.3,2
2023-04-21,96.5,96.5,96.36,96.36,4
2023-05-22,96.5,96.5,96.36,96.36,4
2023-06-07,96.5,96.5,96.5,96.5,1
2023-06-28,96.5,96.5,96.5,96.5,6
2023-08-24,97.25,97.25,97.25,97.25,1
2023-09-18,96.5,96.5,96.5,96.5,1
2023-09-19,96.5,96.5,96.5,96.5,1
2023-10-09,96.5,96.5,96.5,96.5,4
2023-10-19,96,96,96,96,1
2023-12-13,98,98,98,98,5
2023-12-18,98.5,98.5,98.5,98.5,1
2024-01-05,98.5,98.5,98.5,98.5,5
2024-01-19,98.5,98.5,98.5,98.5,2
2024-02-21,98.5,98.5,98.5,98.5,10
2024-05-10,100,100,100,100,1
2024-05-13,100,100,100,100,18
2024-05-15,100,100,100,100,1
2024-07-02,100.45,100.45,100.45,100.45,10
2024-07-03,100.5,100.5,100.5,100.5,7
2024-07-05,100.5,100.5,100.5,100.5,2
2024-07-12,100.5,100.5,100.5,100.5,10
2024-08-12,100.4,100.4,100.4,100.4,2
2024-09-12,100.55,100.55,100.55,100.55,1
2024-09-13,100.65,100.65,100.65,100.65,1
2024-10-22,100.65,100.65,100.65,100.65,1
2024-10-23,100.65,100.65,100.65,100.65,1
2024-12-30,100.9,100.9,100.9,100.9,2
2025-02-04,100,100,100,100,2
2025-02-13,101.25,101.25,101.25,101.25,2
2025-05-05,101,101,101,101,1
2025-07-02,100.5,100.5,100.5,100.5,2
2025-10-22,100.4,100.4,100.4,100.4,1