Date,Open,High,Low,Close 2010-06-30,54.8,54.8,54.8,54.8 2010-07-30,53.9,53.9,53.9,53.9 2010-08-31,55.1,55.1,55.1,55.1 2010-09-30,56,56,56,56 2010-10-29,55.2,55.2,55.2,55.2 2010-11-30,57.9,57.9,57.9,57.9 2010-12-31,57.2,57.2,57.2,57.2 2011-01-31,54.9,54.9,54.9,54.9 2011-02-28,55.7,55.7,55.7,55.7 2011-03-31,55.4,55.4,55.4,55.4 2011-04-29,57.5,57.5,57.5,57.5 2011-05-31,54.9,54.9,54.9,54.9 2011-06-30,52.5,52.5,52.5,52.5 2011-07-29,50.5,50.5,50.5,50.5 2011-08-31,47.3,47.3,47.3,47.3 2011-09-30,48.2,48.2,48.2,48.2 2011-10-31,48.5,48.5,48.5,48.5 2011-11-30,47.3,47.3,47.3,47.3 2011-12-30,48.9,48.9,48.9,48.9 2012-01-31,48.5,48.5,48.5,48.5 2012-02-29,50,50,50,50 2012-03-30,46.7,46.7,46.7,46.7 2012-04-30,46.9,46.9,46.9,46.9 2012-05-31,44.7,44.7,44.7,44.7 2012-06-29,45.2,45.2,45.2,45.2 2012-07-31,43.4,43.4,43.4,43.4 2012-08-31,46,46,46,46 2012-09-28,42.7,42.7,42.7,42.7 2012-10-31,43.7,43.7,43.7,43.7 2012-11-30,44.5,44.5,44.5,44.5 2012-12-31,44.6,44.6,44.6,44.6 2013-01-31,42.9,42.9,42.9,42.9 2013-02-28,43.9,43.9,43.9,43.9 2013-03-29,44,44,44,44 2013-04-30,44.4,44.4,44.4,44.4 2013-05-31,46.4,46.4,46.4,46.4 2013-06-28,48.4,48.4,48.4,48.4 2013-07-31,49.7,49.7,49.7,49.7 2013-08-30,49.7,49.7,49.7,49.7 2013-09-30,49.8,49.8,49.8,49.8 2013-10-31,49.1,49.1,49.1,49.1 2013-11-29,48.4,48.4,48.4,48.4 2013-12-31,48.8,48.8,48.8,48.8 2014-01-31,49.3,49.3,49.3,49.3 2014-02-28,49.7,49.7,49.7,49.7 2014-03-31,52.1,52.1,52.1,52.1 2014-04-30,49.3,49.3,49.3,49.3 2014-05-30,49.6,49.6,49.6,49.6 2014-06-30,48.2,48.2,48.2,48.2 2014-07-31,47.8,47.8,47.8,47.8 2014-08-29,46.9,46.9,46.9,46.9 2014-09-30,48.8,48.8,48.8,48.8 2014-10-31,48.5,48.5,48.5,48.5 2014-11-28,48.4,48.4,48.4,48.4 2014-12-31,47.5,47.5,47.5,47.5 2015-01-30,49.2,49.2,49.2,49.2 2015-02-27,47.6,47.6,47.6,47.6 2015-03-31,48.8,48.8,48.8,48.8 2015-04-30,48,48,48,48 2015-05-29,49.4,49.4,49.4,49.4 2015-06-30,50.7,50.7,50.7,50.7 2015-07-31,49.6,49.6,49.6,49.6 2015-08-31,48.3,48.3,48.3,48.3 2015-09-30,50.6,50.6,50.6,50.6 2015-10-30,50.6,50.6,50.6,50.6 2015-11-30,50.6,50.6,50.6,50.6 2015-12-31,51.4,51.4,51.4,51.4 2016-01-29,50,50,50,50 2016-02-29,50.2,50.2,50.2,50.2 2016-03-31,49.6,49.6,49.6,49.6 2016-04-29,48,48,48,48 2016-05-31,48.4,48.4,48.4,48.4 2016-06-30,48.3,48.3,48.3,48.3 2016-07-29,48.6,48.6,48.6,48.6 2016-08-31,48.3,48.3,48.3,48.3 2016-09-30,49.7,49.7,49.7,49.7 2016-10-31,51.8,51.8,51.8,51.8 2016-11-30,51.7,51.7,51.7,51.7 2016-12-30,53.5,53.5,53.5,53.5 2017-01-31,53.6,53.6,53.6,53.6 2017-02-28,52.2,52.2,52.2,52.2 2017-03-31,53.3,53.3,53.3,53.3 2017-04-28,55.1,55.1,55.1,55.1 2017-05-31,53.8,53.8,53.8,53.8 2017-06-30,54.8,54.8,54.8,54.8 2017-07-31,54.9,54.9,54.9,54.9 2017-08-31,55.8,55.8,55.8,55.8 2017-09-29,56.1,56.1,56.1,56.1 2017-10-31,56.1,56.1,56.1,56.1 2017-11-30,57.7,57.7,57.7,57.7 2017-12-29,58.8,58.8,58.8,58.8 2018-01-31,58.4,58.4,58.4,58.4 2018-02-28,55.9,55.9,55.9,55.9 2018-03-30,53.7,53.7,53.7,53.7 2018-04-30,53.8,53.8,53.8,53.8 2018-05-31,54.4,54.4,54.4,54.4 2018-06-29,52.5,52.5,52.5,52.5 2018-07-31,53.3,53.3,53.3,53.3 2018-08-31,53.5,53.5,53.5,53.5 2018-09-28,52.5,52.5,52.5,52.5 2018-10-31,51.2,51.2,51.2,51.2 2018-11-30,50.8,50.8,50.8,50.8 2018-12-31,51.7,51.7,51.7,51.7 2019-01-31,50.3,50.3,50.3,50.3 2019-02-28,51.5,51.5,51.5,51.5 2019-03-29,49.7,49.7,49.7,49.7 2019-04-30,50,50,50,50 2019-05-31,51.9,51.9,51.9,51.9 2019-06-28,49.7,49.7,49.7,49.7 2019-07-31,51,51,51,51 2019-08-30,51.1,51.1,51.1,51.1 2019-09-30,50.5,50.5,50.5,50.5 2019-10-31,50.7,50.7,50.7,50.7 2019-11-29,51.7,51.7,51.7,51.7 2019-12-31,50.4,50.4,50.4,50.4 2020-01-31,51,51,51,51 2020-02-28,49.8,49.8,49.8,49.8 2020-03-31,43.2,43.2,43.2,43.2 2020-04-30,31.5,31.5,31.5,31.5 2020-05-29,40.6,40.6,40.6,40.6 2020-06-30,52.3,52.3,52.3,52.3 2020-07-31,52.4,52.4,52.4,52.4 2020-08-31,49.8,49.8,49.8,49.8 2020-09-30,51,51,51,51 2020-10-30,49.1,49.1,49.1,49.1 2020-11-30,51.3,51.3,51.3,51.3 2020-12-31,51.1,51.1,51.1,51.1 2021-01-29,51.6,51.6,51.6,51.6 2021-02-26,56.1,56.1,56.1,56.1 2021-03-31,59.2,59.2,59.2,59.2 2021-04-30,58.9,58.9,58.9,58.9 2021-05-31,59.4,59.4,59.4,59.4 2021-06-30,59,59,59,59 2021-07-30,58,58,58,58 2021-08-31,57.5,57.5,57.5,57.5 2021-09-30,55,55,55,55 2021-10-29,53.6,53.6,53.6,53.6 2021-11-30,55.9,55.9,55.9,55.9 2021-12-31,55.6,55.6,55.6,55.6 2022-01-31,55.5,55.5,55.5,55.5 2022-02-28,57.2,57.2,57.2,57.2 2022-03-31,55.4,55.4,55.4,55.4 2022-04-29,55.7,55.7,55.7,55.7 2022-05-31,54.6,54.6,54.6,54.6 2022-06-30,51.4,51.4,51.4,51.4 2022-07-29,49.5,49.5,49.5,49.5 2022-08-31,50.6,50.6,50.6,50.6 2022-09-30,47.7,47.7,47.7,47.7 2022-10-31,47.2,47.2,47.2,47.2 2022-11-30,48.3,48.3,48.3,48.3 2022-12-30,49.2,49.2,49.2,49.2 2023-01-31,50.5,50.5,50.5,50.5 2023-02-28,47.4,47.4,47.4,47.4 2023-03-31,47.3,47.3,47.3,47.3 2023-04-28,45.6,45.6,45.6,45.6 2023-05-31,45.7,45.7,45.7,45.7 2023-06-30,46,46,46,46 2023-07-31,45.1,45.1,45.1,45.1 2023-08-31,46,46,46,46 2023-09-29,44.2,44.2,44.2,44.2 2023-10-31,42.8,42.8,42.8,42.8 2023-11-30,42.9,42.9,42.9,42.9 2023-12-29,42.1,42.1,42.1,42.1 2024-01-31,43.1,43.1,43.1,43.1 2024-02-29,47.1,47.1,47.1,47.1 2024-03-29,46.2,46.2,46.2,46.2 2024-04-30,45.3,45.3,45.3,45.3 2024-05-31,46.4,46.4,46.4,46.4 2024-06-28,45.4,45.4,45.4,45.4 2024-07-31,44,44,44,44 2024-08-30,43.9,43.9,43.9,43.9 2024-09-30,44.6,44.6,44.6,44.6 2024-10-31,44.5,44.5,44.5,44.5 2024-11-29,43.1,43.1,43.1,43.1 2024-12-31,41.9,41.9,41.9,41.9 2025-01-31,45,45,45,45