date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-09,27.196,27.28,24.78,25.0,16007,27.196,27.28,24.78,25.0,16007,0.0,1.0
2025-04-10,26.2647,26.51,25.97,26.36,19518,26.2647,26.51,25.97,26.36,19518,0.0,1.0
2025-04-11,26.6155,26.6155,25.8381,26.16,2835,26.6155,26.6155,25.8381,26.16,2835,0.0,1.0
2025-04-14,26.975,27.0764,26.73,26.8299,21940,26.975,27.0764,26.73,26.8299,21940,0.0,1.0
2025-04-15,26.9061,27.05,26.9061,26.98,711,26.9061,27.05,26.9061,26.98,711,0.0,1.0
2025-04-16,26.5928,26.73,26.3,26.71,12957,26.5928,26.73,26.3,26.71,12957,0.0,1.0
2025-04-17,26.7491,26.9,26.72,26.72,14220,26.7491,26.9,26.72,26.72,14220,0.0,1.0
2025-04-21,26.0819,26.32,25.86,26.32,5346,26.0819,26.32,25.86,26.32,5346,0.0,1.0
2025-04-22,26.608,26.608,26.3,26.3,218,26.608,26.608,26.3,26.3,218,0.0,1.0
2025-04-23,26.9373,27.61,26.87,27.565,19203,26.9373,27.61,26.87,27.565,19203,0.0,1.0
2025-04-24,27.2229,27.35,26.8325,26.88,26166,27.2229,27.35,26.8325,26.88,26166,0.0,1.0
2025-04-25,27.1067,27.13,26.9599,27.04,33686,27.1067,27.13,26.9599,27.04,33686,0.0,1.0
2025-04-28,27.2754,27.32,27.04,27.32,43890,27.2754,27.32,27.04,27.32,43890,0.0,1.0
2025-04-29,27.3392,27.4,27.02,27.02,13604,27.3392,27.4,27.02,27.02,13604,0.0,1.0
2025-04-30,27.3008,27.3008,27.03,27.09,25074,27.3008,27.3008,27.03,27.09,25074,0.0,1.0
2025-05-01,27.3973,27.645,27.35,27.48,26773,27.3973,27.645,27.35,27.48,26773,0.0,1.0
2025-05-02,27.7184,27.7184,27.62,27.62,113,27.7184,27.7184,27.62,27.62,113,0.0,1.0
2025-05-05,27.5593,27.809,27.5593,27.749,8402,27.5593,27.809,27.5593,27.749,8402,0.0,1.0
2025-05-06,27.3475,27.45,27.32,27.32,4341,27.3475,27.45,27.32,27.32,4341,0.0,1.0
2025-05-07,27.5897,27.709,27.57,27.58,7693,27.5897,27.709,27.57,27.58,7693,0.0,1.0
2025-05-08,28.0064,28.16,27.73,27.75,6903,28.0064,28.16,27.73,27.75,6903,0.0,1.0
2025-05-09,27.7265,27.82,27.72,27.72,2451,27.7265,27.82,27.72,27.72,2451,0.0,1.0
2025-05-12,28.7403,28.78,28.44,28.78,9784,28.7403,28.78,28.44,28.78,9784,0.0,1.0
2025-05-13,28.7228,28.83,28.7228,28.81,3285,28.7228,28.83,28.7228,28.81,3285,0.0,1.0
2025-05-14,28.3719,28.55,28.3719,28.53,4571,28.3719,28.55,28.3719,28.53,4571,0.0,1.0
2025-05-15,28.5078,28.52,28.32,28.32,2027,28.5078,28.52,28.32,28.32,2027,0.0,1.0
2025-05-16,28.78,28.78,28.5692,28.5692,1854,28.78,28.78,28.5692,28.5692,1854,0.0,1.0
2025-05-19,28.6644,28.68,28.6,28.63,5035,28.6644,28.68,28.6,28.63,5035,0.0,1.0
2025-05-20,28.5751,28.68,28.53,28.68,2102,28.5751,28.68,28.53,28.68,2102,0.0,1.0
2025-05-21,27.7979,28.27,27.7979,28.24,838,27.7979,28.27,27.7979,28.24,838,0.0,1.0
2025-05-22,27.7129,27.83,27.64,27.64,14623,27.7129,27.83,27.64,27.64,14623,0.0,1.0
2025-05-23,27.6578,27.71,27.57,27.57,5913,27.6578,27.71,27.57,27.57,5913,0.0,1.0
2025-05-27,28.17,28.17,27.8068,27.8208,4500,28.17,28.17,27.8068,27.8208,4500,0.0,1.0
2025-05-28,27.7946,28.15,27.7946,28.15,2430,27.7946,28.15,27.7946,28.15,2430,0.0,1.0
2025-05-29,27.8003,27.8003,27.63,27.69,1743,27.8003,27.8003,27.63,27.69,1743,0.0,1.0
2025-05-30,27.732,27.74,27.62,27.66,1630,27.732,27.74,27.62,27.66,1630,0.0,1.0
2025-06-02,27.5611,27.5611,27.42,27.42,1959,27.5611,27.5611,27.42,27.42,1959,0.0,1.0
2025-06-03,27.9396,27.9396,27.44,27.509,2193,27.9396,27.9396,27.44,27.509,2193,0.0,1.0
2025-06-04,27.8968,27.98,27.87,27.95,4112,27.8968,27.98,27.87,27.95,4112,0.0,1.0
2025-06-05,27.7224,27.8,27.65,27.71,4443,27.7224,27.8,27.65,27.71,4443,0.0,1.0
2025-06-06,27.9703,28.01,27.91,28.01,3326,27.9703,28.01,27.91,28.01,3326,0.0,1.0
2025-06-09,28.0367,28.11,27.88,27.92,18409,28.0367,28.11,27.88,27.92,18409,0.0,1.0
2025-06-10,28.2104,28.29,28.14,28.29,2513,28.2104,28.29,28.14,28.29,2513,0.0,1.0
2025-06-11,27.9572,28.23,27.9572,28.23,6527,27.9572,28.23,27.9572,28.23,6527,0.0,1.0
2025-06-12,27.8794,27.91,27.8794,27.89,1734,27.8794,27.91,27.8794,27.89,1734,0.0,1.0
2025-06-13,27.2906,27.51,27.2906,27.51,40290,27.2906,27.51,27.2906,27.51,40290,0.0,1.0
2025-06-16,27.5047,27.7,27.5,27.525,12521,27.5047,27.7,27.5,27.525,12521,0.0,1.0
2025-06-17,27.3228,27.44,27.28,27.44,24494,27.3228,27.44,27.28,27.44,24494,0.0,1.0
2025-06-18,27.447,27.6,27.43,27.48,6630,27.447,27.6,27.43,27.48,6630,0.0,1.0
2025-06-20,27.4294,27.56,27.38,27.56,2078,27.4294,27.56,27.38,27.56,2078,0.0,1.0
2025-06-23,27.8368,27.8368,27.6,27.6,452,27.8368,27.8368,27.6,27.6,452,0.0,1.0
2025-06-24,28.2652,28.28,28.175,28.19,2562,28.2652,28.28,28.175,28.19,2562,0.0,1.0
2025-06-25,27.889,28.065,27.889,28.065,2233,27.889,28.065,27.889,28.065,2233,0.0,1.0
2025-06-26,28.1229,28.1229,28.1229,28.1229,72,28.1229,28.1229,28.1229,28.1229,72,0.0,1.0
2025-06-27,28.1784,28.35,28.1,28.35,7187,28.1784,28.35,28.1,28.35,7187,0.0,1.0
2025-06-30,28.1633,28.23,28.08,28.12,7248,28.1633,28.23,28.08,28.12,7248,0.0,1.0
2025-07-01,28.574,28.77,28.574,28.77,711,28.574,28.77,28.574,28.77,711,0.0,1.0
2025-07-02,28.8123,28.85,28.51,28.51,2283,28.8123,28.85,28.51,28.51,2283,0.0,1.0
2025-07-03,29.0549,29.0549,28.99,28.99,200,29.0549,29.0549,28.99,28.99,200,0.0,1.0
2025-07-07,28.6086,29.01,28.6086,29.01,1387,28.6086,29.01,28.6086,29.01,1387,0.0,1.0
2025-07-08,28.7712,28.91,28.7712,28.91,284,28.7712,28.91,28.7712,28.91,284,0.0,1.0
2025-07-09,28.998,28.998,28.84,28.84,300,28.998,28.998,28.84,28.84,300,0.0,1.0
2025-07-10,29.2627,29.43,29.2627,29.43,685,29.2627,29.43,29.2627,29.43,685,0.0,1.0
2025-07-11,28.8916,28.97,28.8916,28.97,700,28.8916,28.97,28.8916,28.97,700,0.0,1.0
2025-07-14,28.9588,29.01,28.91,28.91,2867,28.9588,29.01,28.91,28.91,2867,0.0,1.0
2025-07-15,28.33,28.89,28.33,28.89,10985,28.33,28.89,28.33,28.89,10985,0.0,1.0
2025-07-16,28.644,28.7,28.5152,28.5152,3834,28.644,28.7,28.5152,28.5152,3834,0.0,1.0
2025-07-17,28.9053,28.95,28.75,28.84,1064,28.9053,28.95,28.75,28.84,1064,0.0,1.0
2025-07-18,28.6064,28.81,28.6064,28.81,427,28.6064,28.81,28.6064,28.81,427,0.0,1.0
2025-07-21,28.3983,28.72,28.3983,28.71,977,28.3983,28.72,28.3983,28.71,977,0.0,1.0
2025-07-22,29.2513,29.2513,29.12,29.12,482,29.2513,29.2513,29.12,29.12,482,0.0,1.0
2025-07-23,29.3224,29.35,29.21,29.21,1053,29.3224,29.35,29.21,29.21,1053,0.0,1.0
2025-07-24,29.2878,29.36,29.2878,29.305,1048,29.2878,29.36,29.2878,29.305,1048,0.0,1.0
2025-07-25,29.4604,29.5,29.22,29.22,4295,29.4604,29.5,29.22,29.22,4295,0.0,1.0
2025-07-28,29.3856,29.52,29.38,29.44,4960,29.3856,29.52,29.38,29.44,4960,0.0,1.0
2025-07-29,29.2142,29.2142,29.2142,29.2142,202,29.2142,29.2142,29.2142,29.2142,202,0.0,1.0
2025-07-30,28.964,29.33,28.964,29.2199,2938,28.964,29.33,28.964,29.2199,2938,0.0,1.0
2025-07-31,28.4616,28.76,28.4616,28.76,245,28.4616,28.76,28.4616,28.76,245,0.0,1.0
2025-08-01,28.1616,28.27,27.93,28.06,2004,28.1616,28.27,27.93,28.06,2004,0.0,1.0
2025-08-04,28.607,28.64,28.39,28.4,6074,28.607,28.64,28.39,28.4,6074,0.0,1.0
2025-08-05,28.7348,28.75,28.58,28.58,217,28.7348,28.75,28.58,28.58,217,0.0,1.0
2025-08-06,28.6838,28.7599,28.67,28.7599,6496,28.6838,28.7599,28.67,28.7599,6496,0.0,1.0
2025-08-07,28.3842,28.48,28.35,28.48,344,28.3842,28.48,28.35,28.48,344,0.0,1.0
2025-08-08,28.6522,28.6522,28.6522,28.6522,100,28.6522,28.6522,28.6522,28.6522,100,0.0,1.0
2025-08-11,28.6729,28.73,28.6729,28.73,6813,28.6729,28.73,28.6729,28.73,6813,0.0,1.0
2025-08-12,29.3936,29.3936,29.08,29.08,5031,29.3936,29.3936,29.08,29.08,5031,0.0,1.0
2025-08-13,30.0107,30.0107,29.96,29.96,552,30.0107,30.0107,29.96,29.96,552,0.0,1.0
2025-08-14,29.6072,29.64,29.6,29.6099,11017,29.6072,29.64,29.6,29.6099,11017,0.0,1.0
2025-08-15,29.3853,29.3853,29.3853,29.3853,1,29.3853,29.3853,29.3853,29.3853,1,0.0,1.0
2025-08-18,29.4411,29.4798,29.4411,29.4798,1024,29.4411,29.4798,29.4411,29.4798,1024,0.0,1.0
2025-08-19,29.5438,29.71,29.5438,29.71,202,29.5438,29.71,29.5438,29.71,202,0.0,1.0
2025-08-20,29.3597,29.4,29.3597,29.39,2300,29.3597,29.4,29.3597,29.39,2300,0.0,1.0
2025-08-21,29.1829,29.29,29.1829,29.26,2582,29.1829,29.29,29.1829,29.26,2582,0.0,1.0
2025-08-22,30.1931,30.21,29.3924,29.3924,6258,30.1931,30.21,29.3924,29.3924,6258,0.0,1.0
2025-08-25,29.9344,30.13,29.9344,30.09,8736,29.9344,30.13,29.9344,30.09,8736,0.0,1.0
2025-08-26,29.9048,29.93,29.9048,29.93,1105,29.9048,29.93,29.9048,29.93,1105,0.0,1.0
2025-08-27,30.0892,30.0892,29.96,29.96,3394,30.0892,30.0892,29.96,29.96,3394,0.0,1.0
2025-08-28,30.0219,30.04,30.0219,30.0326,1211,30.0219,30.04,30.0219,30.0326,1211,0.0,1.0
2025-08-29,29.8932,29.9299,29.86,29.9299,1429,29.8932,29.9299,29.86,29.9299,1429,0.0,1.0
2025-09-02,29.6575,29.67,29.63,29.67,254,29.6575,29.67,29.63,29.67,254,0.0,1.0
2025-09-03,29.3751,29.53,29.33,29.53,330,29.3751,29.53,29.33,29.53,330,0.0,1.0
2025-09-04,29.835,29.835,29.4498,29.4498,4869,29.835,29.835,29.4498,29.4498,4869,0.0,1.0
2025-09-05,29.8068,29.9,29.68,29.9,419,29.8068,29.9,29.68,29.9,419,0.0,1.0
2025-09-08,29.906,29.906,29.72,29.72,301,29.906,29.906,29.72,29.72,301,0.0,1.0
2025-09-09,29.6542,29.73,29.6,29.71,400,29.6542,29.73,29.6,29.71,400,0.0,1.0
2025-09-10,29.5442,29.87,29.51,29.87,2117,29.5442,29.87,29.51,29.87,2117,0.0,1.0
2025-09-11,30.1544,30.19,29.89,29.89,4627,30.1544,30.19,29.89,29.89,4627,0.0,1.0
2025-09-12,29.6694,29.86,29.6694,29.86,2453,29.6694,29.86,29.6694,29.86,2453,0.0,1.0
2025-09-15,29.6049,29.78,29.6,29.77,8031,29.6049,29.78,29.6,29.77,8031,0.0,1.0
2025-09-16,29.5796,29.5796,29.435,29.435,330,29.5796,29.5796,29.435,29.435,330,0.0,1.0
2025-09-17,29.4273,29.76,29.4273,29.76,8719,29.4273,29.76,29.4273,29.76,8719,0.0,1.0
2025-09-18,29.8788,29.9,29.635,29.635,640,29.8788,29.9,29.635,29.635,640,0.0,1.0
2025-09-19,29.5199,29.6,29.5199,29.6,743,29.5199,29.6,29.5199,29.6,743,0.0,1.0
2025-09-22,29.5607,29.5607,29.3794,29.5,1081,29.5607,29.5607,29.3794,29.5,1081,0.0,1.0
2025-09-23,29.4601,29.77,29.4601,29.77,102,29.4601,29.77,29.4601,29.77,102,0.0,1.0
2025-09-24,29.1408,29.2692,29.1408,29.2692,164,29.1408,29.2692,29.1408,29.2692,164,0.0,1.0
2025-09-25,28.86,28.86,28.86,28.86,20,28.86,28.86,28.86,28.86,20,0.0,1.0
2025-09-26,29.103,29.103,29.07,29.07,740,29.103,29.103,29.07,29.07,740,0.0,1.0
2025-09-29,29.0466,29.12,29.0466,29.0999,1506,29.0466,29.12,29.0466,29.0999,1506,0.0,1.0
2025-09-30,29.1188,29.1188,29.1188,29.1188,6,29.1188,29.1188,29.1188,29.1188,6,0.0,1.0
2025-10-01,29.113,29.165,29.113,29.165,542,29.113,29.165,29.113,29.165,542,0.0,1.0
2025-10-02,29.0757,29.0757,29.0757,29.0757,166,29.0757,29.0757,29.0757,29.0757,166,0.0,1.0
2025-10-03,29.1759,29.1759,29.1759,29.1759,25,29.1759,29.1759,29.1759,29.1759,25,0.0,1.0
2025-10-06,28.9823,28.9823,28.9823,28.9823,20,28.9823,28.9823,28.9823,28.9823,20,0.0,1.0
2025-10-07,28.6122,28.81,28.6122,28.81,7638,28.6122,28.81,28.6122,28.81,7638,0.0,1.0
2025-10-08,28.7732,28.81,28.7732,28.8,1851,28.7732,28.81,28.7732,28.8,1851,0.0,1.0
2025-10-09,28.3864,28.4694,28.3864,28.4694,2946,28.3864,28.4694,28.3864,28.4694,2946,0.0,1.0
2025-10-10,27.745,28.5,27.745,28.5,7743,27.745,28.5,27.745,28.5,7743,0.0,1.0
2025-10-13,28.2864,28.2864,28.2864,28.2864,0,28.2864,28.2864,28.2864,28.2864,0,0.0,1.0
2025-10-14,28.6713,28.6713,28.6713,28.6713,100,28.6713,28.6713,28.6713,28.6713,100,0.0,1.0
2025-10-15,28.6818,28.8,28.63,28.8,6659,28.6818,28.8,28.63,28.8,6659,0.0,1.0
2025-10-16,28.3844,28.71,28.369,28.71,1217,28.3844,28.71,28.369,28.71,1217,0.0,1.0
2025-10-17,28.4625,28.48,28.27,28.48,290,28.4625,28.48,28.27,28.48,290,0.0,1.0
2025-10-20,28.8533,28.8533,28.8533,28.8533,92,28.8533,28.8533,28.8533,28.8533,92,0.0,1.0
2025-10-21,29.0774,29.1,29.02,29.1,862,29.0774,29.1,29.02,29.1,862,0.0,1.0
2025-10-22,28.8781,29.0,28.8781,29.0,191,28.8781,29.0,28.8781,29.0,191,0.0,1.0
2025-10-23,29.1601,29.1914,29.1,29.18,4241,29.1601,29.1914,29.1,29.18,4241,0.0,1.0
2025-10-24,29.4986,29.51,29.4986,29.51,152,29.4986,29.51,29.4986,29.51,152,0.0,1.0
2025-10-27,29.4431,29.4431,29.4431,29.4431,28,29.4431,29.4431,29.4431,29.4431,28,0.0,1.0
2025-10-28,29.245,29.2599,29.245,29.2599,1414,29.245,29.2599,29.245,29.2599,1414,0.0,1.0
2025-10-29,28.806,29.18,28.806,29.18,1755,28.806,29.18,28.806,29.18,1755,0.0,1.0
2025-10-30,28.4754,28.88,28.4754,28.88,2103,28.4754,28.88,28.4754,28.88,2103,0.0,1.0
2025-10-31,28.4863,28.52,28.42,28.48,1017,28.4863,28.52,28.42,28.48,1017,0.0,1.0
2025-11-03,28.5245,28.5245,28.2899,28.33,4218,28.5245,28.5245,28.2899,28.33,4218,0.0,1.0
2025-11-04,28.2809,28.58,28.2809,28.58,241,28.2809,28.58,28.2809,28.58,241,0.0,1.0
2025-11-05,28.8084,28.92,28.61,28.61,460,28.8084,28.92,28.61,28.61,460,0.0,1.0
2025-11-06,28.3737,28.64,28.3737,28.64,638,28.3737,28.64,28.3737,28.64,638,0.0,1.0
2025-11-07,28.6799,28.6799,28.38,28.38,456,28.6799,28.6799,28.38,28.38,456,0.0,1.0
2025-11-10,28.8925,28.964,28.8925,28.964,291,28.8925,28.964,28.8925,28.964,291,0.0,1.0
2025-11-11,28.9195,29.05,28.89,28.89,1344,28.9195,29.05,28.89,28.89,1344,0.0,1.0
2025-11-12,28.9632,29.14,28.94,28.94,7576,28.9632,29.14,28.94,28.94,7576,0.0,1.0
2025-11-13,28.2715,28.78,28.23,28.78,2316,28.2715,28.78,28.23,28.78,2316,0.0,1.0
2025-11-14,28.2741,28.2741,28.16,28.16,100,28.2741,28.2741,28.16,28.16,100,0.0,1.0
2025-11-17,27.6616,28.22,27.65,28.22,1080,27.6616,28.22,27.65,28.22,1080,0.0,1.0
2025-11-18,27.5781,27.68,27.55,27.55,758,27.5781,27.68,27.55,27.55,758,0.0,1.0
2025-11-19,27.8081,27.87,27.74,27.87,530,27.8081,27.87,27.74,27.87,530,0.0,1.0
2025-11-20,27.5209,28.23,27.5209,28.23,275,27.5209,28.23,27.5209,28.23,275,0.0,1.0
2025-11-21,28.2597,28.2597,28.2597,28.2597,1,28.2597,28.2597,28.2597,28.2597,1,0.0,1.0
2025-11-24,28.4869,28.4869,28.4469,28.4469,1145,28.4869,28.4869,28.4469,28.4469,1145,0.0,1.0
2025-11-25,29.0552,29.0552,29.0552,29.0552,0,29.0552,29.0552,29.0552,29.0552,0,0.0,1.0
2025-11-26,29.1546,29.28,29.1546,29.28,571,29.1546,29.28,29.1546,29.28,571,0.0,1.0