date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-22,16.54,16.8425,16.5,16.82,45633,16.54,16.8425,16.5,16.82,45633,0.0,1.0
2025-05-23,16.54,16.674,16.3,16.3,63381,16.54,16.674,16.3,16.3,63381,0.0,1.0
2025-05-27,16.49,16.65,16.39,16.61,76035,16.49,16.65,16.39,16.61,76035,0.0,1.0
2025-05-28,16.8,16.8,16.3,16.3,68582,16.8,16.8,16.3,16.3,68582,0.0,1.0
2025-05-29,16.75,16.9,16.58,16.74,25499,16.75,16.9,16.58,16.74,25499,0.0,1.0
2025-05-30,16.57,16.95,16.46,16.46,105901,16.57,16.95,16.46,16.46,105901,0.0,1.0
2025-06-02,16.6,16.63,16.285,16.48,353650,16.6,16.63,16.285,16.48,353650,0.0,1.0
2025-06-03,16.68,16.73,16.305,16.54,177541,16.68,16.73,16.305,16.54,177541,0.0,1.0
2025-06-04,16.49,16.96,16.34,16.65,107581,16.49,16.96,16.34,16.65,107581,0.0,1.0
2025-06-05,16.57,16.7,16.319,16.5,87731,16.57,16.7,16.319,16.5,87731,0.0,1.0
2025-06-06,17.0,17.45,16.68,16.87,90634,17.0,17.45,16.68,16.87,90634,0.0,1.0
2025-06-09,17.0,17.4,16.5977,17.21,181805,17.0,17.4,16.5977,17.21,181805,0.0,1.0
2025-06-10,16.41,17.53,16.39,17.53,134770,16.41,17.53,16.39,17.53,134770,0.0,1.0
2025-06-11,16.11,17.03,16.09,17.03,107600,16.11,17.03,16.09,17.03,107600,0.0,1.0
2025-06-12,16.0,16.105,15.775,16.0,253614,16.0,16.105,15.775,16.0,253614,0.0,1.0
2025-06-13,16.46,16.62,15.775,15.93,191483,16.46,16.62,15.775,15.93,191483,0.0,1.0
2025-06-16,16.54,16.68,16.14,16.62,198191,16.54,16.68,16.14,16.62,198191,0.0,1.0
2025-06-17,16.49,16.77,16.16,16.59,146512,16.49,16.77,16.16,16.59,146512,0.0,1.0
2025-06-18,16.72,16.85,16.33,16.33,135403,16.72,16.85,16.33,16.33,135403,0.0,1.0
2025-06-20,16.63,16.94,16.42,16.87,618329,16.63,16.94,16.42,16.87,618329,0.0,1.0
2025-06-23,17.01,17.01,16.425,16.55,175846,17.01,17.01,16.425,16.55,175846,0.0,1.0
2025-06-24,17.86,17.99,16.95,17.04,407739,17.86,17.99,16.95,17.04,407739,0.0,1.0
2025-06-25,17.65,18.0,17.3019,17.85,148455,17.65,18.0,17.3019,17.85,148455,0.0,1.0
2025-06-26,17.98,18.0,17.59,17.64,100868,17.98,18.0,17.59,17.64,100868,0.0,1.0
2025-06-27,17.82,17.99,17.55,17.88,112823,17.82,17.99,17.55,17.88,112823,0.0,1.0
2025-06-30,18.39,18.5,17.615,17.92,478323,18.39,18.5,17.615,17.92,478323,0.0,1.0
2025-07-01,18.43,19.0,18.14,18.39,395357,18.43,19.0,18.14,18.39,395357,0.0,1.0
2025-07-02,17.85,19.17,17.745,18.57,280651,17.85,19.17,17.745,18.57,280651,0.0,1.0
2025-07-03,17.81,18.5,17.765,18.37,27752,17.81,18.5,17.765,18.37,27752,0.0,1.0
2025-07-07,17.53,18.48,17.29,17.81,95888,17.53,18.48,17.29,17.81,95888,0.0,1.0
2025-07-08,17.78,17.99,17.4,17.52,132301,17.78,17.99,17.4,17.52,132301,0.0,1.0
2025-07-09,17.76,17.89,17.465,17.8,278956,17.76,17.89,17.465,17.8,278956,0.0,1.0
2025-07-10,17.24,18.02,17.2,17.93,69095,17.24,18.02,17.2,17.93,69095,0.0,1.0
2025-07-11,17.34,17.67,17.03,17.05,31888,17.34,17.67,17.03,17.05,31888,0.0,1.0
2025-07-14,18.07,18.07,17.28,17.28,48100,18.07,18.07,17.28,17.28,48100,0.0,1.0
2025-07-15,17.67,18.43,17.66,18.07,172986,17.67,18.43,17.66,18.07,172986,0.0,1.0
2025-07-16,17.73,18.19,17.65,17.75,105362,17.73,18.19,17.65,17.75,105362,0.0,1.0
2025-07-17,17.83,17.99,17.51,17.69,99652,17.83,17.99,17.51,17.69,99652,0.0,1.0
2025-07-18,17.66,18.0,17.51,17.82,57660,17.66,18.0,17.51,17.82,57660,0.0,1.0
2025-07-21,16.89,17.8,16.88,17.8,72868,16.89,17.8,16.88,17.8,72868,0.0,1.0
2025-07-22,17.5,17.59,16.8,16.8,89726,17.5,17.59,16.8,16.8,89726,0.0,1.0
2025-07-23,17.55,17.75,17.37,17.51,90300,17.55,17.75,17.37,17.51,90300,0.0,1.0
2025-07-24,17.51,17.95,17.35,17.55,81636,17.51,17.95,17.35,17.55,81636,0.0,1.0
2025-07-25,17.33,17.51,17.22,17.38,41427,17.33,17.51,17.22,17.38,41427,0.0,1.0
2025-07-28,17.18,17.57,17.1,17.44,36275,17.18,17.57,17.1,17.44,36275,0.0,1.0
2025-07-29,17.6,17.68,16.9605,17.06,123737,17.6,17.68,16.9605,17.06,123737,0.0,1.0
2025-07-30,18.6,18.78,17.69,17.77,66682,18.6,18.78,17.69,17.77,66682,0.0,1.0
2025-07-31,18.66,18.865,18.5212,18.68,40226,18.66,18.865,18.5212,18.68,40226,0.0,1.0
2025-08-01,18.48,18.77,18.13,18.56,52060,18.48,18.77,18.13,18.56,52060,0.0,1.0
2025-08-04,18.58,18.995,18.4,18.595,60064,18.58,18.995,18.4,18.595,60064,0.0,1.0
2025-08-05,18.72,18.8789,18.55,18.66,48850,18.72,18.8789,18.55,18.66,48850,0.0,1.0
2025-08-06,18.19,19.0,18.13,18.725,52600,18.19,19.0,18.13,18.725,52600,0.0,1.0
2025-08-07,17.65,18.315,17.6,18.22,40068,17.65,18.315,17.6,18.22,40068,0.0,1.0
2025-08-08,17.57,18.095,17.15,17.78,45364,17.57,18.095,17.15,17.78,45364,0.0,1.0
2025-08-11,17.79,17.8,17.02,17.67,72613,17.79,17.8,17.02,17.67,72613,0.0,1.0
2025-08-12,17.77,18.06,17.55,18.06,47797,17.77,18.06,17.55,18.06,47797,0.0,1.0
2025-08-13,17.59,18.73,16.9,17.89,75827,17.59,18.73,16.9,17.89,75827,0.0,1.0
2025-08-14,18.66,18.82,17.38,17.44,91410,18.66,18.82,17.38,17.44,91410,0.0,1.0
2025-08-15,19.07,19.61,18.415,18.71,116736,19.07,19.61,18.415,18.71,116736,0.0,1.0
2025-08-18,18.76,19.46,18.56,19.14,58475,18.76,19.46,18.56,19.14,58475,0.0,1.0
2025-08-19,18.32,19.09,18.15,18.84,31995,18.32,19.09,18.15,18.84,31995,0.0,1.0
2025-08-20,17.95,18.519,17.6939,18.33,46802,17.95,18.519,17.6939,18.33,46802,0.0,1.0
2025-08-21,18.09,18.42,17.95,17.95,59370,18.09,18.42,17.95,17.95,59370,0.0,1.0
2025-08-22,18.4,18.5,17.97,18.12,160042,18.4,18.5,17.97,18.12,160042,0.0,1.0
2025-08-25,19.57,19.78,18.37,18.64,180264,19.57,19.78,18.37,18.64,180264,0.0,1.0
2025-08-26,18.93,19.61,18.76,19.61,113317,18.93,19.61,18.76,19.61,113317,0.0,1.0
2025-08-27,19.47,19.88,18.9,18.9,68041,19.47,19.88,18.9,18.9,68041,0.0,1.0
2025-08-28,19.5,19.715,19.26,19.57,102202,19.5,19.715,19.26,19.57,102202,0.0,1.0
2025-08-29,19.99,20.32,19.37,19.44,104380,19.99,20.32,19.37,19.44,104380,0.0,1.0
2025-09-02,19.74,20.11,19.57,19.85,71201,19.74,20.11,19.57,19.85,71201,0.0,1.0
2025-09-03,19.69,20.185,19.52,19.8,44669,19.69,20.185,19.52,19.8,44669,0.0,1.0
2025-09-04,19.63,20.1,19.39,19.82,68294,19.63,20.1,19.39,19.82,68294,0.0,1.0
2025-09-05,19.67,19.86,19.2,19.59,105433,19.67,19.86,19.2,19.59,105433,0.0,1.0
2025-09-08,19.57,20.085,19.32,19.66,97259,19.57,20.085,19.32,19.66,97259,0.0,1.0
2025-09-09,19.54,20.61,19.31,19.46,74004,19.54,20.61,19.31,19.46,74004,0.0,1.0
2025-09-10,19.39,19.75,19.09,19.41,62950,19.39,19.75,19.09,19.41,62950,0.0,1.0
2025-09-11,20.05,20.21,19.4,19.4,107605,20.05,20.21,19.4,19.4,107605,0.0,1.0
2025-09-12,19.94,20.34,19.72,19.84,58020,19.94,20.34,19.72,19.84,58020,0.0,1.0
2025-09-15,20.27,20.53,19.545,19.82,188045,20.27,20.53,19.545,19.82,188045,0.0,1.0
2025-09-16,20.5,20.64,19.81,20.47,129286,20.5,20.64,19.81,20.47,129286,0.0,1.0
2025-09-17,21.11,21.44,19.9277,20.095,116615,21.11,21.44,19.9277,20.095,116615,0.0,1.0
2025-09-18,21.0,21.37,20.71,21.34,136310,21.0,21.37,20.71,21.34,136310,0.0,1.0
2025-09-19,21.51,22.06,20.05,21.12,1045010,21.51,22.06,20.05,21.12,1045010,0.0,1.0
2025-09-22,22.46,22.79,21.48,21.54,147575,22.46,22.79,21.48,21.54,147575,0.0,1.0
2025-09-23,21.99,22.8818,21.71,22.38,107437,21.99,22.8818,21.71,22.38,107437,0.0,1.0
2025-09-24,21.41,21.995,21.16,21.6606,77164,21.41,21.995,21.16,21.6606,77164,0.0,1.0
2025-09-25,21.37,21.52,21.1,21.36,58417,21.37,21.52,21.1,21.36,58417,0.0,1.0
2025-09-26,21.98,22.25,21.48,21.53,151076,21.98,22.25,21.48,21.53,151076,0.0,1.0
2025-09-29,21.82,22.115,21.43,21.93,112217,21.82,22.115,21.43,21.93,112217,0.0,1.0
2025-09-30,22.31,22.49,21.43,21.71,118913,22.31,22.49,21.43,21.71,118913,0.0,1.0
2025-10-01,22.26,22.9939,22.07,22.32,96099,22.26,22.9939,22.07,22.32,96099,0.0,1.0
2025-10-02,22.61,22.64,21.95,22.37,120027,22.61,22.64,21.95,22.37,120027,0.0,1.0
2025-10-03,22.73,23.03,22.325,22.41,125388,22.73,23.03,22.325,22.41,125388,0.0,1.0
2025-10-06,22.99,23.665,22.93,23.05,95355,22.99,23.665,22.93,23.05,95355,0.0,1.0
2025-10-07,23.64,23.79,22.41,22.705,167512,23.64,23.79,22.41,22.705,167512,0.0,1.0
2025-10-08,23.91,24.15,23.3,23.76,108647,23.91,24.15,23.3,23.76,108647,0.0,1.0
2025-10-09,23.56,24.03,23.215,23.77,111558,23.56,24.03,23.215,23.77,111558,0.0,1.0
2025-10-10,23.26,23.84,23.1,23.52,71573,23.26,23.84,23.1,23.52,71573,0.0,1.0
2025-10-13,23.18,23.698,22.96,23.29,69989,23.18,23.698,22.96,23.29,69989,0.0,1.0
2025-10-14,23.85,23.915,22.15,23.15,71891,23.85,23.915,22.15,23.15,71891,0.0,1.0
2025-10-15,23.84,24.4999,23.42,24.13,64742,23.84,24.4999,23.42,24.13,64742,0.0,1.0
2025-10-16,23.1,23.85,23.01,23.78,133430,23.1,23.85,23.01,23.78,133430,0.0,1.0
2025-10-17,23.18,23.44,22.29,22.96,87826,23.18,23.44,22.29,22.96,87826,0.0,1.0
2025-10-20,22.69,23.785,22.66,23.22,66918,22.69,23.785,22.66,23.22,66918,0.0,1.0
2025-10-21,22.39,22.725,22.25,22.54,84915,22.39,22.725,22.25,22.54,84915,0.0,1.0
2025-10-22,22.94,22.96,22.27,22.44,87688,22.94,22.96,22.27,22.44,87688,0.0,1.0
2025-10-23,23.05,23.18,22.5256,23.01,48994,23.05,23.18,22.5256,23.01,48994,0.0,1.0
2025-10-24,24.16,24.29,23.15,23.32,49424,24.16,24.29,23.15,23.32,49424,0.0,1.0
2025-10-27,24.2,24.46,23.77,24.4,85162,24.2,24.46,23.77,24.4,85162,0.0,1.0
2025-10-28,23.75,24.72,23.53,24.13,68537,23.75,24.72,23.53,24.13,68537,0.0,1.0
2025-10-29,23.36,24.13,23.285,23.75,50587,23.36,24.13,23.285,23.75,50587,0.0,1.0
2025-10-30,23.91,23.96,23.305,23.43,56481,23.91,23.96,23.305,23.43,56481,0.0,1.0
2025-10-31,23.83,24.25,23.64,23.98,78609,23.83,24.25,23.64,23.98,78609,0.0,1.0
2025-11-03,23.5,24.03,23.235,24.03,81085,23.5,24.03,23.235,24.03,81085,0.0,1.0
2025-11-04,23.75,23.82,23.4501,23.46,61441,23.75,23.82,23.4501,23.46,61441,0.0,1.0
2025-11-05,24.55,24.58,23.88,23.99,76586,24.55,24.58,23.88,23.99,76586,0.0,1.0
2025-11-06,24.83,25.21,24.69,24.79,70002,24.83,25.21,24.69,24.79,70002,0.0,1.0
2025-11-07,25.01,25.2881,24.7,25.02,131530,25.01,25.2881,24.7,25.02,131530,0.0,1.0
2025-11-10,25.39,25.72,24.775,25.32,140420,25.39,25.72,24.775,25.32,140420,0.0,1.0
2025-11-11,26.19,26.36,25.3,25.75,270380,26.19,26.36,25.3,25.75,270380,0.0,1.0
2025-11-12,24.48,25.5,22.25,25.0,203032,24.48,25.5,22.25,25.0,203032,0.0,1.0
2025-11-13,24.8,25.68,24.44,24.5,159645,24.8,25.68,24.44,24.5,159645,0.0,1.0
2025-11-14,24.96,25.57,24.37,24.9,81288,24.96,25.57,24.37,24.9,81288,0.0,1.0
2025-11-17,24.15,25.475,24.055,24.69,140634,24.15,25.475,24.055,24.69,140634,0.0,1.0
2025-11-18,23.17,24.205,22.51,22.72,285974,23.17,24.205,22.51,22.72,285974,0.0,1.0
2025-11-19,20.76,23.58,20.6,23.52,422333,20.76,23.58,20.6,23.52,422333,0.0,1.0
2025-11-20,19.27,20.08,18.96,19.8,1727372,19.27,20.08,18.96,19.8,1727372,0.0,1.0
2025-11-21,19.76,19.81,19.235,19.52,500559,19.76,19.81,19.235,19.52,500559,0.0,1.0
2025-11-24,20.08,20.14,19.52,19.66,403062,20.08,20.14,19.52,19.66,403062,0.0,1.0
2025-11-25,20.89,20.99,19.83,20.35,362944,20.89,20.99,19.83,20.35,362944,0.0,1.0
2025-11-26,20.99,21.182,20.67,21.0,242748,20.99,21.182,20.67,21.0,242748,0.0,1.0