date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-09,27.397,27.397,24.99,25.08,111411,27.397,27.397,24.99,25.08,111411,0.0,1.0
2025-04-10,26.575,26.75,26.45,26.75,18640,26.575,26.75,26.45,26.75,18640,0.0,1.0
2025-04-11,27.1044,27.1398,26.42,26.42,19557,27.1044,27.1398,26.42,26.42,19557,0.0,1.0
2025-04-14,27.2663,27.4319,27.2663,27.37,2385,27.2663,27.4319,27.2663,27.37,2385,0.0,1.0
2025-04-15,27.2345,27.44,27.22,27.44,9435,27.2345,27.44,27.22,27.44,9435,0.0,1.0
2025-04-16,26.6774,27.025,26.44,26.93,14451,26.6774,27.025,26.44,26.93,14451,0.0,1.0
2025-04-17,26.39,26.67,26.325,26.67,24061,26.39,26.67,26.325,26.67,24061,0.0,1.0
2025-04-21,25.7103,25.82,25.44,25.82,14894,25.7103,25.82,25.44,25.82,14894,0.0,1.0
2025-04-22,26.3284,26.3284,26.08,26.1,14763,26.3284,26.3284,26.08,26.1,14763,0.0,1.0
2025-04-23,26.8533,27.16,26.79,27.16,39406,26.8533,27.16,26.79,27.16,39406,0.0,1.0
2025-04-24,27.4481,27.46,27.0599,27.0617,127211,27.4481,27.46,27.0599,27.0617,127211,0.0,1.0
2025-04-25,27.5238,27.53,27.41,27.41,1691,27.5238,27.53,27.41,27.41,1691,0.0,1.0
2025-04-28,27.5351,27.59,27.375,27.56,51671,27.5351,27.59,27.375,27.56,51671,0.0,1.0
2025-04-29,27.6829,27.71,27.49,27.49,9737,27.6829,27.71,27.49,27.49,9737,0.0,1.0
2025-04-30,27.7585,27.79,27.11,27.26,55291,27.7585,27.79,27.11,27.26,55291,0.0,1.0
2025-05-01,28.0081,28.25,28.0081,28.15,9802,28.0081,28.25,28.0081,28.15,9802,0.0,1.0
2025-05-02,28.3744,28.4599,28.37,28.38,13314,28.3744,28.4599,28.37,28.38,13314,0.0,1.0
2025-05-05,28.2596,28.4599,28.23,28.31,32777,28.2596,28.4599,28.23,28.31,32777,0.0,1.0
2025-05-06,28.0536,28.23,27.99,28.13,9668,28.0536,28.23,27.99,28.13,9668,0.0,1.0
2025-05-07,28.1431,28.18,27.99,28.135,33263,28.1431,28.18,27.99,28.135,33263,0.0,1.0
2025-05-08,28.1929,28.47,28.13,28.13,6773,28.1929,28.47,28.13,28.13,6773,0.0,1.0
2025-05-09,28.1581,28.2417,28.06,28.2417,17640,28.1581,28.2417,28.06,28.2417,17640,0.0,1.0
2025-05-12,29.0835,29.12,28.805,28.89,10408,29.0835,29.12,28.805,28.89,10408,0.0,1.0
2025-05-13,29.2527,29.36,29.18,29.18,27694,29.2527,29.36,29.18,29.18,27694,0.0,1.0
2025-05-14,29.1922,29.23,29.15,29.21,7288,29.1922,29.23,29.15,29.21,7288,0.0,1.0
2025-05-15,29.3205,29.3298,29.12,29.13,2623,29.3205,29.3298,29.12,29.13,2623,0.0,1.0
2025-05-16,29.4713,29.4713,29.305,29.305,2111,29.4713,29.4713,29.305,29.305,2111,0.0,1.0
2025-05-19,29.5003,29.5595,29.38,29.42,3569,29.5003,29.5595,29.38,29.42,3569,0.0,1.0
2025-05-20,29.269,29.38,29.16,29.37,1564,29.269,29.38,29.16,29.37,1564,0.0,1.0
2025-05-21,28.7277,29.02,28.71,29.02,3413,28.7277,29.02,28.71,29.02,3413,0.0,1.0
2025-05-22,28.6946,28.88,28.6946,28.71,11993,28.6946,28.88,28.6946,28.71,11993,0.0,1.0
2025-05-23,28.295,28.415,28.27,28.28,6159,28.295,28.415,28.27,28.28,6159,0.0,1.0
2025-05-27,28.7054,28.7054,28.6199,28.62,1474,28.7054,28.7054,28.6199,28.62,1474,0.0,1.0
2025-05-28,28.5765,28.81,28.5765,28.81,9875,28.5765,28.81,28.5765,28.81,9875,0.0,1.0
2025-05-29,28.6291,28.69,28.615,28.665,1758,28.6291,28.69,28.615,28.665,1758,0.0,1.0
2025-05-30,28.6688,28.6688,28.6,28.6,133,28.6688,28.6688,28.6,28.6,133,0.0,1.0
2025-06-02,28.6588,28.6588,28.6588,28.6588,133,28.6588,28.6588,28.6588,28.6588,133,0.0,1.0
2025-06-03,28.8348,28.85,28.77,28.77,2623,28.8348,28.85,28.77,28.77,2623,0.0,1.0
2025-06-04,28.8676,28.91,28.8676,28.91,558,28.8676,28.91,28.8676,28.91,558,0.0,1.0
2025-06-05,28.8101,28.8101,28.8101,28.8101,135,28.8101,28.8101,28.8101,28.8101,135,0.0,1.0
2025-06-06,29.1225,29.1399,29.1225,29.1399,161,29.1225,29.1399,29.1225,29.1399,161,0.0,1.0
2025-06-09,29.107,29.14,29.1,29.119,18833,29.107,29.14,29.1,29.119,18833,0.0,1.0
2025-06-10,29.2372,29.2372,29.1,29.15,3683,29.2372,29.2372,29.1,29.15,3683,0.0,1.0
2025-06-11,29.1606,29.37,29.09,29.36,9164,29.1606,29.37,29.09,29.36,9164,0.0,1.0
2025-06-12,29.2701,29.28,29.2604,29.27,6761,29.2701,29.28,29.2604,29.27,6761,0.0,1.0
2025-06-13,28.7946,29.06,28.7946,28.89,10069,28.7946,29.06,28.7946,28.89,10069,0.0,1.0
2025-06-16,29.0022,29.17,28.995,29.12,24956,29.0022,29.17,28.995,29.12,24956,0.0,1.0
2025-06-17,28.8943,29.06,28.875,29.0,3610,28.8943,29.06,28.875,29.0,3610,0.0,1.0
2025-06-18,28.6698,29.02,28.6698,28.96,14037,28.6698,29.02,28.6698,28.96,14037,0.0,1.0
2025-06-20,28.5638,28.75,28.51,28.75,16435,28.5638,28.75,28.51,28.75,16435,0.0,1.0
2025-06-23,28.8585,28.87,28.56,28.68,4229,28.8585,28.87,28.56,28.68,4229,0.0,1.0
2025-06-24,29.2506,29.27,29.13,29.13,48706,29.2506,29.27,29.13,29.13,48706,0.0,1.0
2025-06-25,29.2099,29.32,29.2099,29.29,3633,29.2099,29.32,29.2099,29.29,3633,0.0,1.0
2025-06-26,29.4934,29.4934,29.45,29.46,479,29.4934,29.4934,29.45,29.46,479,0.0,1.0
2025-06-27,29.7294,29.7294,29.52,29.54,5793,29.7294,29.7294,29.52,29.54,5793,0.0,1.0
2025-06-30,29.89,29.89,29.76,29.76,4665,29.89,29.89,29.76,29.76,4665,0.0,1.0
2025-07-01,29.8649,29.89,29.78,29.78,834,29.8649,29.89,29.78,29.78,834,0.0,1.0
2025-07-02,29.915,29.915,29.915,29.915,1,29.915,29.915,29.915,29.915,1,0.0,1.0
2025-07-03,30.2291,30.2291,30.2291,30.2291,26,30.2291,30.2291,30.2291,30.2291,26,0.0,1.0
2025-07-07,30.07,30.15,30.07,30.13,485,30.07,30.15,30.07,30.13,485,0.0,1.0
2025-07-08,30.0266,30.05,30.0266,30.05,279,30.0266,30.05,30.0266,30.05,279,0.0,1.0
2025-07-09,30.2852,30.2852,30.16,30.26,16438,30.2852,30.2852,30.16,30.26,16438,0.0,1.0
2025-07-10,30.2936,30.3699,30.2936,30.3699,367,30.2936,30.3699,30.2936,30.3699,367,0.0,1.0
2025-07-11,30.12,30.22,30.11,30.19,5534,30.12,30.22,30.11,30.19,5534,0.0,1.0
2025-07-14,30.2521,30.28,30.2521,30.28,127,30.2521,30.28,30.2521,30.28,127,0.0,1.0
2025-07-15,30.1339,30.2002,30.1339,30.2002,6787,30.1339,30.2002,30.1339,30.2002,6787,0.0,1.0
2025-07-16,30.1433,30.16,30.03,30.04,842,30.1433,30.16,30.03,30.04,842,0.0,1.0
2025-07-17,30.3628,30.3628,30.21,30.26,1477,30.3628,30.3628,30.21,30.26,1477,0.0,1.0
2025-07-18,30.2695,30.29,30.2695,30.29,701,30.2695,30.29,30.2695,30.29,701,0.0,1.0
2025-07-21,30.319,30.46,30.319,30.46,1674,30.319,30.46,30.319,30.46,1674,0.0,1.0
2025-07-22,30.5928,30.5928,30.44,30.44,8873,30.5928,30.5928,30.44,30.44,8873,0.0,1.0
2025-07-23,30.6962,30.6962,30.685,30.685,294,30.6962,30.6962,30.685,30.685,294,0.0,1.0
2025-07-24,31.0436,31.09,31.0436,31.09,210,31.0436,31.09,31.0436,31.09,210,0.0,1.0
2025-07-25,31.0378,31.0378,31.0378,31.0378,39,31.0378,31.0378,31.0378,31.0378,39,0.0,1.0
2025-07-28,31.056,31.1,31.04,31.0859,5345,31.056,31.1,31.04,31.0859,5345,0.0,1.0
2025-07-29,31.055,31.11,31.055,31.11,1698,31.055,31.11,31.055,31.11,1698,0.0,1.0
2025-07-30,30.995,31.11,30.995,31.11,528,30.995,31.11,30.995,31.11,528,0.0,1.0
2025-07-31,30.8131,31.2,30.8131,31.2,7679,30.8131,31.2,30.8131,31.2,7679,0.0,1.0
2025-08-01,30.2703,30.31,30.2402,30.31,893,30.2703,30.31,30.2402,30.31,893,0.0,1.0
2025-08-04,30.7,30.73,30.62,30.62,6828,30.7,30.73,30.62,30.62,6828,0.0,1.0
2025-08-05,30.4428,30.56,30.4428,30.56,8612,30.4428,30.56,30.4428,30.56,8612,0.0,1.0
2025-08-06,30.6763,30.71,30.44,30.5,6715,30.6763,30.71,30.44,30.5,6715,0.0,1.0
2025-08-07,30.457,30.64,30.37,30.64,1001,30.457,30.64,30.37,30.64,1001,0.0,1.0
2025-08-08,30.6649,30.7,30.6,30.6,3259,30.6649,30.7,30.6,30.6,3259,0.0,1.0
2025-08-11,30.5899,30.7,30.5899,30.7,1618,30.5899,30.7,30.5899,30.7,1618,0.0,1.0
2025-08-12,30.935,30.94,30.88,30.88,22900,30.935,30.94,30.88,30.88,22900,0.0,1.0
2025-08-13,31.1257,31.1257,31.025,31.04,1720,31.1257,31.1257,31.025,31.04,1720,0.0,1.0
2025-08-14,31.152,31.17,31.1,31.14,26787,31.152,31.17,31.1,31.14,26787,0.0,1.0
2025-08-15,30.9389,31.02,30.93,30.99,8644,30.9389,31.02,30.93,30.99,8644,0.0,1.0
2025-08-18,30.9226,30.96,30.9095,30.9095,2194,30.9226,30.96,30.9095,30.9095,2194,0.0,1.0
2025-08-19,30.7549,30.95,30.7549,30.92,232,30.7549,30.95,30.7549,30.92,232,0.0,1.0
2025-08-20,30.6105,30.64,30.46,30.46,381,30.6105,30.64,30.46,30.46,381,0.0,1.0
2025-08-21,30.3881,30.45,30.3881,30.45,312,30.3881,30.45,30.3881,30.45,312,0.0,1.0
2025-08-22,30.8973,30.92,30.515,30.5399,75849,30.8973,30.92,30.515,30.5399,75849,0.0,1.0
2025-08-25,30.7915,30.94,30.7915,30.8201,14182,30.7915,30.94,30.7915,30.8201,14182,0.0,1.0
2025-08-26,30.8593,30.88,30.775,30.78,1585,30.8593,30.88,30.775,30.78,1585,0.0,1.0
2025-08-27,30.9481,30.9481,30.88,30.9,3728,30.9481,30.9481,30.88,30.9,3728,0.0,1.0
2025-08-28,31.1072,31.1072,31.1072,31.1072,3728,31.1072,31.1072,31.1072,31.1072,3728,0.0,1.0
2025-08-29,30.9371,30.9371,30.93,30.93,120,30.9371,30.9371,30.93,30.93,120,0.0,1.0
2025-09-02,30.7291,30.7291,30.64,30.64,5638,30.7291,30.7291,30.64,30.64,5638,0.0,1.0
2025-09-03,30.8361,30.87,30.76,30.85,5219,30.8361,30.87,30.76,30.85,5219,0.0,1.0
2025-09-04,31.1618,31.1618,30.92,30.92,5057,31.1618,31.1618,30.92,30.92,5057,0.0,1.0
2025-09-05,31.1203,31.32,31.06,31.32,3389,31.1203,31.32,31.06,31.32,3389,0.0,1.0
2025-09-08,31.3391,31.37,31.315,31.32,2032,31.3391,31.37,31.315,31.32,2032,0.0,1.0
2025-09-09,31.3059,31.31,31.29,31.29,660,31.3059,31.31,31.29,31.29,660,0.0,1.0
2025-09-10,31.2222,31.2222,31.2222,31.2222,0,31.2222,31.2222,31.2222,31.2222,0,0.0,1.0
2025-09-11,31.5342,31.5342,31.41,31.41,171,31.5342,31.5342,31.41,31.41,171,0.0,1.0
2025-09-12,31.3875,31.4201,31.3875,31.42,3520,31.3875,31.4201,31.3875,31.42,3520,0.0,1.0
2025-09-15,31.5621,31.5621,31.51,31.54,23081,31.5621,31.5621,31.51,31.54,23081,0.0,1.0
2025-09-16,31.543,31.55,31.543,31.55,258,31.543,31.55,31.543,31.55,258,0.0,1.0
2025-09-17,31.4253,31.48,31.29,31.48,13421,31.4253,31.48,31.29,31.48,13421,0.0,1.0
2025-09-18,31.5772,31.68,31.55,31.62,8007,31.5772,31.68,31.55,31.62,8007,0.0,1.0
2025-09-19,31.7356,31.7356,31.62,31.66,527,31.7356,31.7356,31.62,31.66,527,0.0,1.0
2025-09-22,31.7306,31.76,31.68,31.68,1513,31.7306,31.76,31.68,31.68,1513,0.0,1.0
2025-09-23,31.4749,31.67,31.45,31.67,1824,31.4749,31.67,31.45,31.67,1824,0.0,1.0
2025-09-24,31.3343,31.48,31.3343,31.48,221,31.3343,31.48,31.3343,31.48,221,0.0,1.0
2025-09-25,31.1684,31.185,31.14,31.14,1062,31.1684,31.185,31.14,31.14,1062,0.0,1.0
2025-09-26,31.4006,31.405,31.27,31.27,378,31.4006,31.405,31.27,31.27,378,0.0,1.0
2025-09-29,31.5223,31.59,31.49,31.59,982,31.5223,31.59,31.49,31.59,982,0.0,1.0
2025-09-30,31.6216,31.6216,31.48,31.48,372,31.6216,31.6216,31.48,31.48,372,0.0,1.0
2025-10-01,31.8497,31.86,31.7999,31.8,4654,31.8497,31.86,31.7999,31.8,4654,0.0,1.0
2025-10-02,31.8852,31.9094,31.81,31.81,9400,31.8852,31.9094,31.81,31.81,9400,0.0,1.0
2025-10-03,31.8978,31.8978,31.8978,31.8978,80,31.8978,31.8978,31.8978,31.8978,80,0.0,1.0
2025-10-06,31.9631,31.99,31.9631,31.99,177,31.9631,31.99,31.9631,31.99,177,0.0,1.0
2025-10-07,31.7027,31.71,31.7027,31.71,239,31.7027,31.71,31.7027,31.71,239,0.0,1.0
2025-10-08,31.8549,31.8672,31.85,31.85,1050,31.8549,31.8672,31.85,31.85,1050,0.0,1.0
2025-10-09,31.6445,31.6445,31.63,31.63,243,31.6445,31.6445,31.63,31.63,243,0.0,1.0
2025-10-10,30.865,31.1,30.865,31.1,7084,30.865,31.1,30.865,31.1,7084,0.0,1.0
2025-10-13,31.4398,31.44,31.31,31.31,236,31.4398,31.44,31.31,31.31,236,0.0,1.0
2025-10-14,31.4061,31.54,31.27,31.27,536,31.4061,31.54,31.27,31.27,536,0.0,1.0
2025-10-15,31.354,31.63,31.31,31.6299,16949,31.354,31.63,31.31,31.6299,16949,0.0,1.0
2025-10-16,31.211,31.54,31.119,31.54,6667,31.211,31.54,31.119,31.54,6667,0.0,1.0
2025-10-17,31.354,31.38,31.2,31.32,1224,31.354,31.38,31.2,31.32,1224,0.0,1.0
2025-10-20,31.6778,31.7,31.63,31.63,396,31.6778,31.7,31.63,31.63,396,0.0,1.0
2025-10-21,31.8478,31.8478,31.84,31.84,144,31.8478,31.8478,31.84,31.84,144,0.0,1.0
2025-10-22,31.6784,31.84,31.6784,31.84,200,31.6784,31.84,31.6784,31.84,200,0.0,1.0
2025-10-23,31.7938,31.81,31.78,31.78,338,31.7938,31.81,31.78,31.78,338,0.0,1.0
2025-10-24,32.0014,32.06,32.0,32.0,301,32.0014,32.06,32.0,32.0,301,0.0,1.0
2025-10-27,32.3045,32.3045,32.02,32.02,1735,32.3045,32.3045,32.02,32.02,1735,0.0,1.0
2025-10-28,32.3592,32.46,32.29,32.29,2463,32.3592,32.46,32.29,32.29,2463,0.0,1.0
2025-10-29,32.3115,32.44,32.258,32.44,6162,32.3115,32.44,32.258,32.44,6162,0.0,1.0
2025-10-30,31.9525,31.9525,31.9525,31.9525,2,31.9525,31.9525,31.9525,31.9525,2,0.0,1.0
2025-10-31,32.1053,32.23,32.1053,32.22,2718,32.1053,32.23,32.1053,32.22,2718,0.0,1.0
2025-11-03,32.1469,32.15,32.09,32.1099,14059,32.1469,32.15,32.09,32.1099,14059,0.0,1.0
2025-11-04,31.8769,32.071,31.8769,32.071,328,31.8769,32.071,31.8769,32.071,328,0.0,1.0
2025-11-05,31.9278,32.03,31.8505,31.8505,816,31.9278,32.03,31.8505,31.8505,816,0.0,1.0
2025-11-06,31.4897,31.68,31.4897,31.68,1640,31.4897,31.68,31.4897,31.68,1640,0.0,1.0
2025-11-07,31.5316,31.5316,31.5316,31.5316,39,31.5316,31.5316,31.5316,31.5316,39,0.0,1.0
2025-11-10,31.9957,31.9957,31.9957,31.9957,64,31.9957,31.9957,31.9957,31.9957,64,0.0,1.0
2025-11-11,32.0175,32.09,32.0175,32.08,2394,32.0175,32.09,32.0175,32.08,2394,0.0,1.0
2025-11-12,31.9799,31.9799,31.9799,31.9799,57,31.9799,31.9799,31.9799,31.9799,57,0.0,1.0
2025-11-13,31.4647,31.89,31.4647,31.89,113,31.4647,31.89,31.4647,31.89,113,0.0,1.0
2025-11-14,31.5146,31.5146,31.5,31.5,3374,31.5146,31.5146,31.5,31.5,3374,0.0,1.0
2025-11-17,31.3224,31.62,31.3224,31.62,1976,31.3224,31.62,31.3224,31.62,1976,0.0,1.0
2025-11-18,31.0213,31.0213,31.0213,31.0213,33,31.0213,31.0213,31.0213,31.0213,33,0.0,1.0
2025-11-19,31.2361,31.2361,31.2361,31.2361,6,31.2361,31.2361,31.2361,31.2361,6,0.0,1.0
2025-11-20,30.7881,31.81,30.7881,31.81,965,30.7881,31.81,30.7881,31.81,965,0.0,1.0
2025-11-21,31.1951,31.3967,31.1951,31.3967,478,31.1951,31.3967,31.1951,31.3967,478,0.0,1.0
2025-11-24,31.7017,31.7017,31.6599,31.66,7654,31.7017,31.7017,31.6599,31.66,7654,0.0,1.0
2025-11-25,32.1013,32.1013,32.1013,32.1013,0,32.1013,32.1013,32.1013,32.1013,0,0.0,1.0
2025-11-26,32.2417,32.2417,32.23,32.23,980,32.2417,32.2417,32.23,32.23,980,0.0,1.0