Date,Open,High,Low,Close,Volume 20240212,4900.000,5025.000,4900.000,4950.000,2827700 20240213,4930.000,4950.000,4820.000,4820.000,9441600 20240215,4900.000,4940.000,4830.000,4850.000,10887400 20240216,4850.000,4860.000,4720.000,4730.000,8908400 20240219,4730.000,4830.000,4720.000,4740.000,5174200 20240220,4730.000,4850.000,4730.000,4800.000,4924200 20240221,4820.000,4830.000,4740.000,4830.000,4762800 20240222,4820.000,4990.000,4820.000,4960.000,11999800 20240223,4960.000,5150.000,4890.000,5050.000,10213200 20240226,5050.000,5350.000,5050.000,5250.000,18322100 20240227,5250.000,5475.000,5250.000,5450.000,24242100 20240228,5475.000,5500.000,5325.000,5375.000,11348800 20240229,5375.000,5500.000,5375.000,5425.000,10657200 20240301,5175.000,5500.000,5175.000,5500.000,3848800 20240304,5500.000,5525.000,5225.000,5400.000,9034200 20240305,5500.000,5500.000,5275.000,5325.000,6732800 20240306,5350.000,5350.000,5125.000,5150.000,8091400 20240307,5150.000,5300.000,5100.000,5250.000,12858400 20240308,5250.000,5375.000,5200.000,5250.000,4386300 20240313,5275.000,5375.000,5125.000,5250.000,7221400 20240314,5250.000,5375.000,5150.000,5250.000,9032400 20240315,5250.000,5350.000,5150.000,5150.000,7020400 20240318,5150.000,5375.000,5150.000,5275.000,7721600 20240319,5275.000,5350.000,5250.000,5250.000,5090700 20240320,5300.000,5525.000,5275.000,5475.000,7697700 20240321,5475.000,5650.000,5450.000,5500.000,16723100 20240322,5475.000,5525.000,5375.000,5450.000,3167700 20240325,5450.000,5450.000,5350.000,5425.000,5969400 20240326,5425.000,5500.000,5275.000,5400.000,10259000 20240327,5400.000,5700.000,5400.000,5675.000,10773600 20240328,5675.000,5700.000,5525.000,5550.000,6583600 20240401,5600.000,5650.000,5450.000,5650.000,6552800 20240402,5650.000,5700.000,5550.000,5650.000,6717000 20240403,5650.000,5650.000,5475.000,5525.000,4519200 20240404,5550.000,5550.000,5400.000,5500.000,7479800 20240405,5500.000,5550.000,5475.000,5500.000,3310300 20240416,5500.000,5500.000,5100.000,5450.000,18675600 20240417,5475.000,5475.000,5300.000,5325.000,7093500 20240418,5300.000,5350.000,5200.000,5250.000,6656800 20240419,5250.000,5425.000,5100.000,5425.000,7453300 20240422,5400.000,5475.000,5300.000,5400.000,2746200 20240423,5425.000,5425.000,5300.000,5325.000,1524600 20240424,5325.000,5375.000,5225.000,5250.000,4185900 20240425,5300.000,5325.000,5225.000,5250.000,4750700 20240426,5275.000,5300.000,5000.000,5050.000,4310000 20240429,5075.000,5350.000,4930.000,5300.000,5375100 20240430,5200.000,5400.000,5150.000,5400.000,3712000 20240502,5400.000,5400.000,5025.000,5125.000,5140300 20240503,5150.000,5225.000,4990.000,5025.000,3473600 20240506,5000.000,5425.000,5000.000,5425.000,7939000 20240507,5400.000,5400.000,5150.000,5175.000,9408100 20240508,5200.000,5225.000,5100.000,5200.000,7892600 20240513,5225.000,5250.000,5050.000,5150.000,6876900 20240514,5175.000,5200.000,4990.000,5025.000,4844800 20240515,5100.000,5150.000,5000.000,5075.000,7329400 20240516,5150.000,5175.000,5050.000,5050.000,7912700 20240517,5050.000,5100.000,4970.000,5000.000,7744800 20240520,5000.000,5075.000,4990.000,5000.000,6096000 20240521,5000.000,5025.000,4840.000,4900.000,6534500 20240522,4920.000,5000.000,4900.000,5000.000,4947700