Date,Open,High,Low,Close,Adj Close,Volume
2023-11-10,50.209999084472656,50.22999954223633,50.19499969482422,50.19499969482422,49.32577133178711,14600
2023-11-13,50.20000076293945,50.2599983215332,50.16999816894531,50.2599983215332,49.3896484375,13700
2023-11-14,50.7400016784668,50.827999114990234,50.72700119018555,50.81999969482422,49.93994903564453,407500
2023-11-15,50.65999984741211,50.68000030517578,50.61000061035156,50.625999450683594,49.74931335449219,23000
2023-11-16,50.744998931884766,50.880001068115234,50.7400016784668,50.84000015258789,49.9596061706543,400500
2023-11-17,50.880001068115234,51.060001373291016,50.880001068115234,51.060001373291016,50.17579650878906,600300
2023-11-20,50.970001220703125,51.275001525878906,50.970001220703125,51.11000061035156,50.22492980957031,42200
2023-11-21,51.06999969482422,51.20000076293945,50.98500061035156,51.05799865722656,50.17775344848633,15000
2023-11-22,51.069000244140625,51.14899826049805,50.97999954223633,50.97999954223633,50.101104736328125,31000
2023-11-24,51.0099983215332,51.0369987487793,51.0099983215332,51.0369987487793,50.15711975097656,6200
2023-11-27,51.09000015258789,51.36000061035156,51.08000183105469,51.25,50.3664436340332,36700
2023-11-28,51.189998626708984,51.400001525878906,51.189998626708984,51.38600158691406,50.50010299682617,402700
2023-11-29,51.650001525878906,51.720001220703125,51.611000061035156,51.694000244140625,50.802791595458984,33300
2023-11-30,51.54999923706055,51.7599983215332,51.5,51.52799987792969,50.63965606689453,20200
2023-12-01,51.720001220703125,52.119998931884766,51.6619987487793,51.99399948120117,51.09762191772461,36700
2023-12-04,51.90999984741211,51.90999984741211,51.79800033569336,51.84000015258789,50.94627380371094,36200
2023-12-05,52.08100128173828,52.18000030517578,52.06999969482422,52.12900161743164,51.23029708862305,25900
2023-12-06,52.26499938964844,52.43000030517578,52.26499938964844,52.30500030517578,51.40325927734375,13900
2023-12-07,52.22999954223633,52.470001220703125,52.185001373291016,52.27199935913086,51.370826721191406,30700
2023-12-08,52.060001373291016,52.27000045776367,52.00600051879883,52.125,51.22636032104492,47900
2023-12-11,52.15999984741211,52.15999984741211,51.987998962402344,52.09000015258789,51.19196701049805,23500
2023-12-12,52.119998931884766,52.38800048828125,52.11000061035156,52.26100158691406,51.36001968383789,43700
2023-12-13,52.40999984741211,52.900001525878906,52.40999984741211,52.875,51.96343231201172,34300
2023-12-14,53.060001373291016,53.220001220703125,53.060001373291016,53.185001373291016,52.268089294433594,37200
2023-12-15,53.150001525878906,53.310001373291016,53.099998474121094,53.130001068115234,52.21403884887695,13900
2023-12-18,53.16999816894531,53.16999816894531,53.040000915527344,53.099998474121094,52.18455505371094,56100
2023-12-19,52.900001525878906,52.979000091552734,52.880001068115234,52.92300033569336,52.32990646362305,43500
2023-12-20,53.060001373291016,53.10900115966797,52.992000579833984,53.07899856567383,52.484153747558594,207400
2023-12-21,53.17499923706055,53.17499923706055,53.025001525878906,53.08599853515625,52.4910774230957,55900
2023-12-22,53.189998626708984,53.189998626708984,53.060001373291016,53.060001373291016,52.46536636352539,19700
2023-12-26,53.11000061035156,53.20000076293945,53.06999969482422,53.13999938964844,52.544471740722656,31200
2023-12-27,53.369998931884766,53.5099983215332,53.29899978637695,53.46500015258789,52.8658332824707,46500
2023-12-28,53.560001373291016,53.560001373291016,53.34000015258789,53.36000061035156,52.76200866699219,57200
2023-12-29,53.26499938964844,53.30699920654297,53.21500015258789,53.26300048828125,52.66609191894531,25200
2024-01-02,52.95000076293945,53.04399871826172,52.94599914550781,53.0099983215332,52.415931701660156,50700
2024-01-03,52.88199996948242,53.099998474121094,52.79999923706055,53.0620002746582,52.467350006103516,34300
2024-01-04,52.790000915527344,52.939998626708984,52.790000915527344,52.810001373291016,52.218170166015625,53600
2024-01-05,52.630001068115234,52.869998931884766,52.625,52.744998931884766,52.15389633178711,27700
2024-01-08,52.810001373291016,52.93000030517578,52.810001373291016,52.891998291015625,52.29925537109375,12400
2024-01-09,52.83000183105469,52.90999984741211,52.810001373291016,52.89500045776367,52.30221939086914,56500
2024-01-10,52.93000030517578,52.97999954223633,52.814998626708984,52.814998626708984,52.22311019897461,41600
2024-01-11,52.939998626708984,53.119998931884766,52.85100173950195,53.119998931884766,52.524696350097656,66200
2024-01-12,53.2599983215332,53.2599983215332,53.18000030517578,53.20600128173828,52.60973358154297,25900
2024-01-16,53.27000045776367,53.27000045776367,52.85200119018555,52.89500045776367,52.30221939086914,135300
2024-01-17,52.689998626708984,52.810001373291016,52.689998626708984,52.77299880981445,52.181583404541016,52400
2024-01-18,52.849998474121094,52.849998474121094,52.69499969482422,52.755001068115234,52.163787841796875,45400
2024-01-19,52.900001525878906,52.900001525878906,52.630001068115234,52.77899932861328,52.18751525878906,36900
2024-01-22,52.93000030517578,52.939998626708984,52.83000183105469,52.87200164794922,52.27947998046875,33000
2024-01-23,52.72999954223633,52.79499816894531,52.676998138427734,52.73899841308594,52.1479606628418,108800
2024-01-24,52.9900016784668,52.9900016784668,52.709999084472656,52.74300003051758,52.151920318603516,52800
2024-01-25,52.86000061035156,52.959999084472656,52.81999969482422,52.90800094604492,52.3150749206543,158000
2024-01-26,52.939998626708984,52.939998626708984,52.85599899291992,52.88999938964844,52.29726791381836,110700
2024-01-29,52.97999954223633,53.069000244140625,52.93000030517578,53.04800033569336,52.45349884033203,54900
2024-01-30,53.08000183105469,53.150001525878906,52.96699905395508,53.10499954223633,52.50986099243164,60700
2024-01-31,53.2599983215332,53.36000061035156,53.25,53.29999923706055,52.70268249511719,54400
2024-02-01,53.474998474121094,53.599998474121094,53.474998474121094,53.560001373291016,52.95976638793945,58400
2024-02-02,53.17499923706055,53.244998931884766,53.10200119018555,53.16999816894531,52.57413101196289,24500
2024-02-05,52.9900016784668,52.9900016784668,52.78099822998047,52.869998931884766,52.27750015258789,48800
2024-02-06,53.029998779296875,53.150001525878906,52.939998626708984,53.04999923706055,52.455482482910156,64900
2024-02-07,53.099998474121094,53.132999420166016,52.939998626708984,52.939998626708984,52.34671401977539,49200
2024-02-08,52.93000030517578,52.95000076293945,52.85499954223633,52.88999938964844,52.29726791381836,35200
2024-02-09,52.790000915527344,52.85900115966797,52.74599838256836,52.810001373291016,52.218170166015625,38100
2024-02-12,52.959999084472656,52.959999084472656,52.790000915527344,52.84700012207031,52.254756927490234,55000
2024-02-13,52.54800033569336,52.7400016784668,52.459999084472656,52.529998779296875,51.941307067871094,34100
2024-02-14,52.58000183105469,52.90999984741211,52.5620002746582,52.683998107910156,52.09358215332031,1735500
2024-02-15,52.88600158691406,52.88600158691406,52.70000076293945,52.73400115966797,52.14302444458008,57100
2024-02-16,52.619998931884766,52.709999084472656,52.61000061035156,52.70000076293945,52.10940170288086,38900
2024-02-20,52.880001068115234,52.880001068115234,52.75,52.814998626708984,52.22311019897461,53800
2024-02-21,52.720001220703125,52.720001220703125,52.56999969482422,52.56999969482422,52.0468864440918,1602000
2024-02-22,52.68000030517578,52.72999954223633,52.63999938964844,52.68000030517578,52.155792236328125,66300
2024-02-23,52.7400016784668,52.88999938964844,52.7400016784668,52.83000183105469,52.304298400878906,32400
2024-02-26,52.86000061035156,52.86000061035156,52.70000076293945,52.75,52.22509765625,52600
2024-02-27,52.70000076293945,52.7599983215332,52.65999984741211,52.66999816894531,52.14588928222656,37000
2024-02-28,52.654998779296875,52.79999923706055,52.654998779296875,52.7400016784668,52.21519470214844,1514700
2024-02-29,52.68000030517578,52.849998474121094,52.68000030517578,52.790000915527344,52.26469802856445,75700
2024-03-01,52.5099983215332,52.915000915527344,52.5099983215332,52.88999938964844,52.36369705200195,88300
2024-03-04,52.9900016784668,52.9900016784668,52.849998474121094,52.904998779296875,52.3785514831543,62800
2024-03-05,53.189998626708984,53.19499969482422,53.08000183105469,53.119998931884766,52.59141159057617,66200
2024-03-06,53.290000915527344,53.290000915527344,53.18000030517578,53.189998626708984,52.66071319580078,82800
2024-03-07,53.31999969482422,53.31999969482422,53.209999084472656,53.27299880981445,52.74288558959961,35200
2024-03-08,53.40999984741211,53.45000076293945,53.34700012207031,53.369998931884766,52.838924407958984,60900
2024-03-11,53.459999084472656,53.52000045776367,53.349998474121094,53.369998931884766,52.838924407958984,62500
2024-03-12,53.34000015258789,53.369998931884766,53.279998779296875,53.30500030517578,52.77457046508789,31400
2024-03-13,53.290000915527344,53.33000183105469,53.209999084472656,53.209999084472656,52.68051528930664,46400
2024-03-14,53.279998779296875,53.279998779296875,52.95000076293945,52.974998474121094,52.44784927368164,726700
2024-03-15,53.040000915527344,53.040000915527344,52.90999984741211,52.939998626708984,52.413204193115234,33200
2024-03-18,53.02000045776367,53.04999923706055,52.959999084472656,52.98500061035156,52.4577522277832,34900
2024-03-19,52.939998626708984,53.0,52.91999816894531,52.939998626708984,52.55305099487305,54100
2024-03-20,53.25,53.25,52.88999938964844,53.040000915527344,52.65232467651367,38600
2024-03-21,53.18000030517578,53.18000030517578,53.040000915527344,53.04999923706055,52.66225051879883,67800
2024-03-22,53.41999816894531,53.41999816894531,53.22999954223633,53.279998779296875,52.89056396484375,101800
2024-03-25,53.380001068115234,53.380001068115234,53.13999938964844,53.15999984741211,52.77144241333008,167400
2024-03-26,53.20600128173828,53.21900177001953,53.150001525878906,53.19499969482422,52.806190490722656,68500
2024-03-27,53.349998474121094,53.380001068115234,53.250999450683594,53.349998474121094,52.960052490234375,38800
2024-03-28,53.33000183105469,53.43899917602539,53.31999969482422,53.380001068115234,52.989837646484375,349000
2024-04-01,53.400001525878906,53.400001525878906,52.93000030517578,52.93000030517578,52.54312515258789,86300
2024-04-02,52.849998474121094,52.9900016784668,52.819000244140625,52.97999954223633,52.59275817871094,57500
2024-04-03,52.91999816894531,53.04999923706055,52.84000015258789,53.02000045776367,52.632469177246094,68600
2024-04-04,53.220001220703125,53.220001220703125,53.07400131225586,53.15999984741211,52.77144241333008,475300
2024-04-05,52.97999954223633,53.064998626708984,52.959999084472656,52.974998474121094,52.58779525756836,51300
2024-04-08,52.88999938964844,52.9900016784668,52.88999938964844,52.93000030517578,52.54312515258789,37100
2024-04-09,53.09000015258789,53.150001525878906,53.06999969482422,53.150001525878906,52.76152038574219,62600
2024-04-10,52.880001068115234,52.880001068115234,52.625,52.689998626708984,52.30488204956055,138200
2024-04-11,52.70000076293945,52.70000076293945,52.52000045776367,52.58000183105469,52.19568634033203,51500
2024-04-12,52.779998779296875,52.79499816894531,52.709999084472656,52.720001220703125,52.334659576416016,49200
2024-04-15,52.54999923706055,52.54999923706055,52.349998474121094,52.41999816894531,52.03684997558594,71900
2024-04-16,52.18000030517578,52.18000030517578,51.93000030517578,52.07500076293945,51.855621337890625,98700
2024-04-17,52.22999954223633,52.290000915527344,52.13999938964844,52.24800109863281,52.02789306640625,59300
2024-04-18,52.2400016784668,52.2400016784668,52.119998931884766,52.14500045776367,51.925323486328125,37000
2024-04-19,52.2400016784668,52.2599983215332,52.18000030517578,52.209999084472656,51.99005126953125,33400
2024-04-22,52.349998474121094,52.349998474121094,52.20000076293945,52.28499984741211,52.064735412597656,93500
2024-04-23,52.279998779296875,52.400001525878906,52.279998779296875,52.32500076293945,52.10456848144531,66700
2024-04-24,52.220001220703125,52.220001220703125,52.064998626708984,52.1150016784668,51.89545440673828,316400
2024-04-25,52.0099983215332,52.0099983215332,51.86000061035156,52.005001068115234,51.78591537475586,43800
2024-04-26,52.130001068115234,52.189998626708984,52.11399841308594,52.132999420166016,51.91337585449219,60600
2024-04-29,52.279998779296875,52.349998474121094,52.2400016784668,52.28900146484375,52.06871795654297,77400
2024-04-30,52.150001525878906,52.244998931884766,52.099998474121094,52.11000061035156,51.89047622680664,76500
2024-05-01,52.209999084472656,52.43000030517578,52.15999984741211,52.279998779296875,52.059757232666016,69800
2024-05-02,52.31999969482422,52.46500015258789,52.26499938964844,52.439998626708984,52.21908187866211,49700
2024-05-03,52.81999969482422,52.81999969482422,52.560001373291016,52.65999984741211,52.43815612792969,53200
2024-05-06,52.733001708984375,52.7599983215332,52.65999984741211,52.7400016784668,52.517822265625,90500
2024-05-07,52.97999954223633,53.02000045776367,52.84000015258789,52.88199996948242,52.65922164916992,63200
2024-05-08,52.80500030517578,52.858001708984375,52.790000915527344,52.814998626708984,52.59250259399414,70800
2024-05-09,52.720001220703125,52.88999938964844,52.720001220703125,52.83000183105469,52.60744094848633,110400
2024-05-10,52.79399871826172,52.823001861572266,52.720001220703125,52.7400016784668,52.517822265625,54200
2024-05-13,52.845001220703125,52.869998931884766,52.77000045776367,52.779998779296875,52.55765151977539,49300
2024-05-14,52.86000061035156,52.87799835205078,52.78499984741211,52.83000183105469,52.60744094848633,49700
2024-05-15,53.150001525878906,53.2400016784668,53.14799880981445,53.18600082397461,52.96194076538086,67500
2024-05-16,53.22999954223633,53.22999954223633,53.09000015258789,53.099998474121094,52.87630081176758,53700
2024-05-17,53.18000030517578,53.18000030517578,52.939998626708984,52.97999954223633,52.756805419921875,115300
2024-05-20,52.959999084472656,52.97999954223633,52.900001525878906,52.95000076293945,52.72693634033203,113800
2024-05-21,52.970001220703125,53.040000915527344,52.91999816894531,52.939998626708984,52.799739837646484,137200
2024-05-22,52.810001373291016,52.90999984741211,52.810001373291016,52.849998474121094,52.70998001098633,50900
2024-05-23,52.720001220703125,52.720001220703125,52.650001525878906,52.689998626708984,52.5504035949707,43400
2024-05-24,52.810001373291016,52.810001373291016,52.689998626708984,52.7869987487793,52.64714813232422,36700
2024-05-28,52.790000915527344,52.79999923706055,52.59000015258789,52.61800003051758,52.47859573364258,62000
2024-05-29,52.529998779296875,52.529998779296875,52.32699966430664,52.3849983215332,52.246212005615234,65000
2024-05-30,52.619998931884766,52.619998931884766,52.439998626708984,52.54999923706055,52.41077423095703,50000
2024-05-31,52.69499969482422,52.72999954223633,52.63999938964844,52.689998626708984,52.5504035949707,67800
2024-06-03,52.86000061035156,52.98500061035156,52.82699966430664,52.970001220703125,52.82966613769531,75000
2024-06-04,53.2400016784668,53.2400016784668,53.11000061035156,53.16999816894531,53.02913284301758,165800
2024-06-05,53.18000030517578,53.22999954223633,53.040000915527344,53.220001220703125,53.079002380371094,96500
2024-06-06,53.27000045776367,53.31999969482422,53.2400016784668,53.27000045776367,53.128868103027344,234700
2024-06-07,52.970001220703125,52.97999954223633,52.869998931884766,52.91899871826172,52.7787971496582,186800
2024-06-10,52.79999923706055,52.88999938964844,52.77399826049805,52.79999923706055,52.66011428833008,48100
2024-06-11,52.75,52.94900131225586,52.75,52.90999984741211,52.76982116699219,77500
2024-06-12,52.95000076293945,53.310001373291016,52.95000076293945,53.09000015258789,52.949344635009766,98800
2024-06-13,53.31999969482422,53.41999816894531,53.290000915527344,53.369998931884766,53.22860336303711,36000
2024-06-14,53.44900131225586,53.47999954223633,53.41999816894531,53.45199966430664,53.310386657714844,72600
2024-06-17,53.21900177001953,53.279998779296875,53.19499969482422,53.220001220703125,53.079002380371094,47800
2024-06-18,53.19499969482422,53.321998596191406,53.183998107910156,53.29999923706055,53.29999923706055,61600
2024-06-20,53.119998931884766,53.33000183105469,53.060001373291016,53.189998626708984,53.189998626708984,86500
2024-06-21,53.27000045776367,53.279998779296875,53.18000030517578,53.215999603271484,53.215999603271484,75900
2024-06-24,53.220001220703125,53.41999816894531,53.20500183105469,53.279998779296875,53.279998779296875,53700
2024-06-25,53.220001220703125,53.43000030517578,53.20000076293945,53.33000183105469,53.33000183105469,107000
2024-06-26,52.98929977416992,53.119998931884766,52.91999816894531,52.970001220703125,52.970001220703125,61247