date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-24,48.5891,48.5891,47.87,47.87,202,48.5891,48.5891,47.87,47.87,202,0.0,1.0
2025-04-25,49.198,49.198,48.4,48.66,305,49.198,49.198,48.4,48.66,305,0.0,1.0
2025-04-28,48.333,49.14,48.333,49.14,492,48.333,49.14,48.333,49.14,492,0.0,1.0
2025-04-29,48.3786,48.3786,48.35,48.35,207,48.3786,48.3786,48.35,48.35,207,0.0,1.0
2025-04-30,49.5042,49.51,47.74,47.81,301,49.5042,49.51,47.74,47.81,301,0.0,1.0
2025-05-01,50.5457,51.21,50.5457,50.82,611,50.5457,51.21,50.5457,50.82,611,0.0,1.0
2025-05-02,53.7845,53.91,51.99,51.99,756,53.7845,53.91,51.99,51.99,756,0.0,1.0
2025-05-05,53.1747,53.1747,52.59,52.59,107,53.1747,53.1747,52.59,52.59,107,0.0,1.0
2025-05-06,53.1179,53.34,53.1179,53.34,104,53.1179,53.34,53.1179,53.34,104,0.0,1.0
2025-05-07,53.6978,53.6978,52.38,52.87,302,53.6978,53.6978,52.38,52.87,302,0.0,1.0
2025-05-08,50.97,50.97,49.92,50.11,313,50.97,50.97,49.92,50.11,313,0.0,1.0
2025-05-09,50.4058,50.8,50.4058,50.8,314,50.4058,50.8,50.4058,50.8,314,0.0,1.0
2025-05-12,54.6344,54.6344,53.39,53.39,380,54.6344,54.6344,53.39,53.39,380,0.0,1.0
2025-05-13,54.975,55.57,54.88,55.15,345,54.975,55.57,54.88,55.15,345,0.0,1.0
2025-05-14,58.2089,58.2089,56.99,56.99,113,58.2089,58.2089,56.99,56.99,113,0.0,1.0
2025-05-15,57.7565,58.52,57.12,57.57,983,57.7565,58.52,57.12,57.57,983,0.0,1.0
2025-05-16,59.0981,59.0981,58.99,58.99,131,59.0981,59.0981,58.99,58.99,131,0.0,1.0
2025-05-19,57.0879,57.0879,56.85,56.85,537,57.0879,57.0879,56.85,56.85,537,0.0,1.0
2025-05-20,56.5984,56.79,56.5984,56.79,101,56.5984,56.79,56.5984,56.79,101,0.0,1.0
2025-05-21,56.2184,56.2184,56.2184,56.2184,101,56.2184,56.2184,56.2184,56.2184,101,0.0,1.0
2025-05-22,55.6695,55.87,55.6695,55.87,103,55.6695,55.87,55.6695,55.87,103,0.0,1.0
2025-05-23,54.3025,54.3025,54.0,54.0,103,54.3025,54.3025,54.0,54.0,103,0.0,1.0
2025-05-27,57.2812,58.0,55.59,55.59,240,57.2812,58.0,55.59,55.59,240,0.0,1.0
2025-05-28,58.16,58.16,58.04,58.04,201,58.16,58.16,58.04,58.04,201,0.0,1.0
2025-05-29,54.7817,58.2,54.7817,58.2,338,54.7817,58.2,54.7817,58.2,338,0.0,1.0
2025-05-30,53.5021,54.03,53.01,54.03,306,53.5021,54.03,53.01,54.03,306,0.0,1.0
2025-06-02,53.7193,54.25,53.7193,54.25,106,53.7193,54.25,53.7193,54.25,106,0.0,1.0
2025-06-03,55.129,55.129,54.63,54.63,105,55.129,55.129,54.63,54.63,105,0.0,1.0
2025-06-04,55.5703,55.5703,55.3,55.39,1506,55.5703,55.5703,55.3,55.39,1506,0.0,1.0
2025-06-05,55.1516,56.87,55.1516,56.69,709,55.1516,56.87,55.1516,56.69,709,0.0,1.0
2025-06-06,56.9081,57.57,56.9081,57.57,203,56.9081,57.57,56.9081,57.57,203,0.0,1.0
2025-06-09,59.0807,60.12,58.63,58.63,300,59.0807,60.12,58.63,58.63,300,0.0,1.0
2025-06-10,60.1206,60.1206,58.4,58.4,2403,60.1206,60.1206,58.4,58.4,2403,0.0,1.0
2025-06-11,59.9037,61.0,59.9037,61.0,601,59.9037,61.0,59.9037,61.0,601,0.0,1.0
2025-06-12,58.7999,59.21,58.79,59.21,933,58.7999,59.21,58.79,59.21,933,0.0,1.0
2025-06-13,57.6786,57.9,57.6786,57.9,105,57.6786,57.9,57.6786,57.9,105,0.0,1.0
2025-06-16,60.3986,60.3986,58.8,58.8,111,60.3986,60.3986,58.8,58.8,111,0.0,1.0
2025-06-17,62.2917,63.4,62.16,63.4,817,62.2917,63.4,62.16,63.4,817,0.0,1.0
2025-06-18,62.9795,63.01,61.63,62.55,2902,62.9795,63.01,61.63,62.55,2902,0.0,1.0
2025-06-20,62.2844,62.99,62.2844,62.99,215,62.2844,62.99,62.2844,62.99,215,0.0,1.0
2025-06-23,63.7566,63.7566,63.7566,63.7566,144,63.7566,63.7566,63.7566,63.7566,144,0.0,1.0
2025-06-24,66.28,66.45,64.41,64.41,2605,66.28,66.45,64.41,64.41,2605,0.0,1.0
2025-06-25,66.4188,67.4299,66.4188,67.4299,678,66.4188,67.4299,66.4188,67.4299,678,0.0,1.0
2025-06-26,66.5387,67.32,66.5387,66.87,213,66.5387,67.32,66.5387,66.87,213,0.0,1.0
2025-06-27,69.6979,69.6979,67.81,67.95,1860,69.6979,69.6979,67.81,67.95,1860,0.0,1.0
2025-06-30,68.1439,69.78,68.1439,69.78,221,68.1439,69.78,68.1439,69.78,221,0.0,1.0
2025-07-01,65.8198,65.8198,65.8198,65.8198,3,65.8198,65.8198,65.8198,65.8198,3,0.0,1.0
2025-07-02,65.4251,65.4251,64.83,64.83,314,65.4251,65.4251,64.83,64.83,314,0.0,1.0
2025-07-03,65.6326,66.16,65.6326,66.16,101,65.6326,66.16,65.6326,66.16,101,0.0,1.0
2025-07-07,62.39,64.44,62.18,64.44,755,62.39,64.44,62.18,64.44,755,0.0,1.0
2025-07-08,62.9095,63.68,62.9095,63.68,105,62.9095,63.68,62.9095,63.68,105,0.0,1.0
2025-07-09,62.9,64.45,62.9,64.45,230,62.9,64.45,62.9,64.45,230,0.0,1.0
2025-07-10,63.1803,63.1803,62.35,62.35,263,63.1803,63.1803,62.35,62.35,263,0.0,1.0
2025-07-11,62.5588,64.08,62.5588,64.08,147,62.5588,64.08,62.5588,64.08,147,0.0,1.0
2025-07-14,62.222,62.222,60.9,60.96,363,62.222,62.222,60.9,60.96,363,0.0,1.0
2025-07-15,63.6609,63.6609,63.56,63.56,108,63.6609,63.6609,63.56,63.56,108,0.0,1.0
2025-07-16,66.1755,66.5,63.66,64.05,926,66.1755,66.5,63.66,64.05,926,0.0,1.0
2025-07-17,67.5701,67.5701,66.45,66.45,517,67.5701,67.5701,66.45,66.45,517,0.0,1.0
2025-07-18,67.4747,68.64,67.4747,67.62,616,67.4747,68.64,67.4747,67.62,616,0.0,1.0
2025-07-21,69.2546,69.82,68.226,68.66,1884,69.2546,69.82,68.226,68.66,1884,0.0,1.0
2025-07-22,66.7268,69.18,66.0,69.18,628,66.7268,69.18,66.0,69.18,628,0.0,1.0
2025-07-23,67.624,67.624,66.73,67.05,1028,67.624,67.624,66.73,67.05,1028,0.0,1.0
2025-07-24,68.3976,68.73,67.64,67.64,360,68.3976,68.73,67.64,67.64,360,0.0,1.0
2025-07-25,70.0222,70.5,69.26,69.43,825,70.0222,70.5,69.26,69.43,825,0.0,1.0
2025-07-28,70.9448,70.9448,70.2,70.2,424,70.9448,70.9448,70.2,70.2,424,0.0,1.0
2025-07-29,70.5856,71.1,70.13,70.13,238,70.5856,71.1,70.13,70.13,238,0.0,1.0
2025-07-30,71.1092,71.1092,70.26,70.26,259,71.1092,71.1092,70.26,70.26,259,0.0,1.0
2025-07-31,61.9667,63.77,61.15,61.82,1413,61.9667,63.77,61.15,61.82,1413,0.0,1.0
2025-08-01,60.2036,60.7873,59.54,59.6232,456,60.2036,60.7873,59.54,59.6232,456,0.0,1.0
2025-08-04,61.02,61.02,60.98,60.98,334,61.02,61.02,60.98,60.98,334,0.0,1.0
2025-08-05,59.9046,60.8301,59.7,60.83,1046,59.9046,60.8301,59.7,60.83,1046,0.0,1.0
2025-08-06,59.1025,59.81,58.92,59.72,527,59.1025,59.81,58.92,59.72,527,0.0,1.0
2025-08-07,58.4702,59.89,58.4702,59.89,444,58.4702,59.89,58.4702,59.89,444,0.0,1.0
2025-08-08,59.6571,59.77,59.59,59.77,206,59.6571,59.77,59.59,59.77,206,0.0,1.0
2025-08-11,60.8713,62.68,60.82,60.82,823,60.8713,62.68,60.82,60.82,823,0.0,1.0
2025-08-12,61.0906,61.11,60.75,60.95,415,61.0906,61.11,60.75,60.95,415,0.0,1.0
2025-08-13,60.4759,61.54,60.4759,61.03,1046,60.4759,61.54,60.4759,61.03,1046,0.0,1.0
2025-08-14,60.1626,60.1626,59.6,59.81,1116,60.1626,60.1626,59.6,59.81,1116,0.0,1.0
2025-08-15,59.4055,60.19,59.07,60.19,1336,59.4055,60.19,59.07,60.19,1336,0.0,1.0
2025-08-18,60.5083,60.5083,59.47,59.72,1565,60.5083,60.5083,59.47,59.72,1565,0.0,1.0
2025-08-19,57.5806,60.73,57.5806,60.73,337,57.5806,60.73,57.5806,60.73,337,0.0,1.0
2025-08-20,56.5984,56.5984,55.31,55.31,440,56.5984,56.5984,55.31,55.31,440,0.0,1.0
2025-08-21,57.6221,57.6221,56.91,56.91,510,57.6221,57.6221,56.91,56.91,510,0.0,1.0
2025-08-22,59.2077,59.75,59.2077,59.26,636,59.2077,59.75,59.2077,59.26,636,0.0,1.0
2025-08-25,59.4521,59.4521,58.9,59.16,255,59.4521,59.4521,58.9,59.16,255,0.0,1.0
2025-08-26,60.3472,60.69,60.3472,60.69,206,60.3472,60.69,60.3472,60.69,206,0.0,1.0
2025-08-27,60.5463,60.56,60.26,60.26,249,60.5463,60.56,60.26,60.26,249,0.0,1.0
2025-08-28,61.1348,61.23,60.89,60.89,433,61.1348,61.23,60.89,60.89,433,0.0,1.0
2025-08-29,59.3939,60.02,59.3939,60.02,261,59.3939,60.02,59.3939,60.02,261,0.0,1.0
2025-09-02,57.4626,58.0,57.4626,58.0,198,57.4626,58.0,57.4626,58.0,198,0.0,1.0
2025-09-03,56.9112,57.68,56.9112,57.68,215,56.9112,57.68,56.9112,57.68,215,0.0,1.0
2025-09-04,58.5542,58.5542,57.1,57.1,516,58.5542,58.5542,57.1,57.1,516,0.0,1.0
2025-09-05,59.3816,59.3816,58.95,59.1,210,59.3816,59.3816,58.95,59.1,210,0.0,1.0
2025-09-08,59.5689,60.25,59.5689,60.25,313,59.5689,60.25,59.5689,60.25,313,0.0,1.0
2025-09-09,60.4988,60.63,60.26,60.26,320,60.4988,60.63,60.26,60.26,320,0.0,1.0
2025-09-10,66.0737,66.09,64.65,64.65,589,66.0737,66.09,64.65,64.65,589,0.0,1.0
2025-09-11,66.17,66.6488,66.17,66.6488,364,66.17,66.6488,66.17,66.6488,364,0.0,1.0
2025-09-12,64.5327,66.31,64.45,66.31,378,64.5327,66.31,64.45,66.31,378,0.0,1.0
2025-09-15,65.4968,65.4968,65.21,65.23,437,65.4968,65.4968,65.21,65.23,437,0.0,1.0
2025-09-16,65.4963,65.4963,65.25,65.25,290,65.4963,65.4963,65.25,65.25,290,0.0,1.0
2025-09-17,65.3249,65.3249,64.51,64.79,222,65.3249,65.3249,64.51,64.79,222,0.0,1.0
2025-09-18,62.8839,63.56,61.87,61.87,744,62.8839,63.56,61.87,61.87,744,0.0,1.0
2025-09-19,61.7624,61.84,61.7624,61.84,1008,61.7624,61.84,61.7624,61.84,1008,0.0,1.0
2025-09-22,62.1527,62.37,61.2,61.2,1868,62.1527,62.37,61.2,61.2,1868,0.0,1.0
2025-09-23,60.6145,61.98,60.6145,61.98,205,60.6145,61.98,60.6145,61.98,205,0.0,1.0
2025-09-24,62.2926,62.2926,62.14,62.14,360,62.2926,62.2926,62.14,62.14,360,0.0,1.0
2025-09-25,61.2929,61.2929,60.212,61.25,1142,61.2929,61.2929,60.212,61.25,1142,0.0,1.0
2025-09-26,60.512,60.512,60.51,60.51,161,60.512,60.512,60.51,60.51,161,0.0,1.0
2025-09-29,60.5049,61.27,60.5049,61.27,211,60.5049,61.27,60.5049,61.27,211,0.0,1.0
2025-09-30,61.0887,61.0887,60.38,60.56,584,61.0887,61.0887,60.38,60.56,584,0.0,1.0
2025-10-01,64.7391,64.7391,62.15,62.15,438,64.7391,64.7391,62.15,62.15,438,0.0,1.0
2025-10-02,65.6551,65.6551,64.99,64.99,622,65.6551,65.6551,64.99,64.99,622,0.0,1.0
2025-10-03,65.6978,66.0,65.37,66.0,409,65.6978,66.0,65.37,66.0,409,0.0,1.0
2025-10-06,67.2125,67.2125,67.2125,67.2125,261,67.2125,67.2125,67.2125,67.2125,261,0.0,1.0
2025-10-07,69.0603,69.2,68.14,68.14,636,69.0603,69.2,68.14,68.14,636,0.0,1.0
2025-10-08,72.139,72.62,69.46,69.46,324,72.139,72.62,69.46,69.46,324,0.0,1.0
2025-10-09,73.9691,73.9691,71.75,71.75,945,73.9691,73.9691,71.75,71.75,945,0.0,1.0
2025-10-10,67.2909,73.7,66.7356,73.7,540,67.2909,73.7,66.7356,73.7,540,0.0,1.0
2025-10-13,74.4432,74.4432,69.88,69.88,289,74.4432,74.4432,69.88,69.88,289,0.0,1.0
2025-10-14,72.9136,76.99,72.9136,75.2,1117,72.9136,76.99,72.9136,75.2,1117,0.0,1.0
2025-10-15,73.4715,74.77,72.75,73.63,1541,73.4715,74.77,72.75,73.63,1541,0.0,1.0
2025-10-16,73.6406,75.19,73.16,74.37,1186,73.6406,75.19,73.16,74.37,1186,0.0,1.0
2025-10-17,71.3797,72.47,71.3797,72.47,408,71.3797,72.47,71.3797,72.47,408,0.0,1.0
2025-10-20,73.9334,74.05,73.9334,74.05,170,73.9334,74.05,73.9334,74.05,170,0.0,1.0
2025-10-21,73.4525,73.78,72.62,72.62,1009,73.4525,73.78,72.62,72.62,1009,0.0,1.0
2025-10-22,71.7729,72.98,70.62,72.98,345,71.7729,72.98,70.62,72.98,345,0.0,1.0
2025-10-23,72.3356,72.78,72.3356,72.78,349,72.3356,72.78,72.3356,72.78,349,0.0,1.0
2025-10-24,74.1499,74.31,74.1499,74.31,556,74.1499,74.31,74.1499,74.31,556,0.0,1.0
2025-10-27,77.2652,77.97,75.9,76.03,1111,77.2652,77.97,75.9,76.03,1111,0.0,1.0
2025-10-28,75.3637,76.82,75.3637,76.82,210,75.3637,76.82,75.3637,76.82,210,0.0,1.0
2025-10-29,74.7493,76.36,74.7493,76.36,399,74.7493,76.36,74.7493,76.36,399,0.0,1.0
2025-10-30,72.922,73.92,72.922,73.92,744,72.922,73.92,72.922,73.92,744,0.0,1.0
2025-10-31,74.6952,75.15,74.38,74.38,730,74.6952,75.15,74.38,74.38,730,0.0,1.0
2025-11-03,74.1194,75.08,74.1194,75.08,338,74.1194,75.08,74.1194,75.08,338,0.0,1.0
2025-11-04,71.5192,72.6118,71.5192,72.6118,300,71.5192,72.6118,71.5192,72.6118,300,0.0,1.0
2025-11-05,71.1032,71.1032,70.35,70.72,379,71.1032,71.1032,70.35,70.72,379,0.0,1.0
2025-11-06,69.8827,70.81,69.1535,70.81,508,69.8827,70.81,69.1535,70.81,508,0.0,1.0
2025-11-07,67.1523,68.08,65.11,68.08,747,67.1523,68.08,65.11,68.08,747,0.0,1.0
2025-11-10,68.1225,68.55,68.1225,68.55,332,68.1225,68.55,68.1225,68.55,332,0.0,1.0
2025-11-11,66.088,66.088,65.03,65.03,384,66.088,66.088,65.03,65.03,384,0.0,1.0
2025-11-12,65.9524,67.27,65.499,67.13,1322,65.9524,67.27,65.499,67.13,1322,0.0,1.0
2025-11-13,62.0658,62.0658,62.0658,62.0658,66,62.0658,62.0658,62.0658,62.0658,66,0.0,1.0
2025-11-14,61.9361,62.5,61.45,61.45,429,61.9361,62.5,61.45,61.45,429,0.0,1.0
2025-11-17,62.1126,62.1126,62.1126,62.1126,324,62.1126,62.1126,62.1126,62.1126,324,0.0,1.0
2025-11-18,60.5176,60.5176,59.97,59.97,370,60.5176,60.5176,59.97,59.97,370,0.0,1.0
2025-11-19,61.2807,61.2807,61.19,61.19,243,61.2807,61.2807,61.19,61.19,243,0.0,1.0
2025-11-20,59.2495,63.4301,59.2495,63.43,413,59.2495,63.4301,59.2495,63.43,413,0.0,1.0
2025-11-21,58.7931,58.95,58.7931,58.95,221,58.7931,58.95,58.7931,58.95,221,0.0,1.0
2025-11-24,60.111,60.3,59.78,59.78,345,60.111,60.3,59.78,59.78,345,0.0,1.0
2025-11-25,58.4228,58.4228,56.8,57.31,528,58.4228,58.4228,56.8,57.31,528,0.0,1.0
2025-11-26,58.6748,59.24,58.6748,59.24,269,58.6748,59.24,58.6748,59.24,269,0.0,1.0