date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-23,45.6282,46.05,45.52,45.52,624,45.6282,46.05,45.52,45.52,624,0.0,1.0
2025-04-24,46.5392,46.5392,45.8995,45.8995,9191,46.5392,46.5392,45.8995,45.8995,9191,0.0,1.0
2025-04-25,46.7877,46.7877,45.65,45.65,2099,46.7877,46.7877,45.65,45.65,2099,0.0,1.0
2025-04-28,46.2948,46.48,46.07,46.48,413,46.2948,46.48,46.07,46.48,413,0.0,1.0
2025-04-29,46.0872,46.41,46.01,46.01,753,46.0872,46.41,46.01,46.01,753,0.0,1.0
2025-04-30,46.434,46.434,45.29,45.29,335,46.434,46.434,45.29,45.29,335,0.0,1.0
2025-05-01,46.4992,46.63,46.4,46.4,207,46.4992,46.63,46.4,46.4,207,0.0,1.0
2025-05-02,47.9763,48.13,47.9763,48.13,120,47.9763,48.13,47.9763,48.13,120,0.0,1.0
2025-05-05,47.5667,47.6,47.5667,47.6,126,47.5667,47.6,47.5667,47.6,126,0.0,1.0
2025-05-06,47.1632,47.33,47.1632,47.33,254,47.1632,47.33,47.1632,47.33,254,0.0,1.0
2025-05-07,48.5961,48.5961,48.5961,48.5961,171,48.5961,48.5961,48.5961,48.5961,171,0.0,1.0
2025-05-08,49.5831,50.04,49.5831,49.97,400,49.5831,50.04,49.5831,49.97,400,0.0,1.0
2025-05-09,49.2829,49.32,49.2829,49.32,235,49.2829,49.32,49.2829,49.32,235,0.0,1.0
2025-05-12,52.9836,52.9836,51.64,51.64,167,52.9836,52.9836,51.64,51.64,167,0.0,1.0
2025-05-13,53.4889,53.4889,53.4889,53.4889,49,53.4889,53.4889,53.4889,53.4889,49,0.0,1.0
2025-05-14,53.9751,53.9751,53.75,53.75,769,53.9751,53.9751,53.75,53.75,769,0.0,1.0
2025-05-15,53.1587,53.75,53.0,53.7,567,53.1587,53.75,53.0,53.7,567,0.0,1.0
2025-05-16,52.6155,52.6155,52.38,52.5,933,52.6155,52.6155,52.38,52.5,933,0.0,1.0
2025-05-19,52.2702,52.2702,51.7,51.7,118,52.2702,52.2702,51.7,51.7,118,0.0,1.0
2025-05-20,52.0958,52.0958,52.0,52.04,219,52.0958,52.0958,52.0,52.04,219,0.0,1.0
2025-05-21,51.2081,52.16,51.2081,52.16,133,51.2081,52.16,51.2081,52.16,133,0.0,1.0
2025-05-22,51.6131,51.6131,51.09,51.09,125,51.6131,51.6131,51.09,51.09,125,0.0,1.0
2025-05-23,50.6598,50.6598,50.6598,50.6598,154,50.6598,50.6598,50.6598,50.6598,154,0.0,1.0
2025-05-27,52.4035,52.44,52.4035,52.44,150,52.4035,52.44,52.4035,52.44,150,0.0,1.0
2025-05-28,51.9652,52.4,51.9652,52.4,688,51.9652,52.4,51.9652,52.4,688,0.0,1.0
2025-05-29,51.6409,52.3,51.63,52.3,306,51.6409,52.3,51.63,52.3,306,0.0,1.0
2025-05-30,51.0696,51.36,51.0696,51.36,217,51.0696,51.36,51.0696,51.36,217,0.0,1.0
2025-06-02,51.2117,51.2117,50.62,50.62,247,51.2117,51.2117,50.62,50.62,247,0.0,1.0
2025-06-03,51.6515,51.6515,51.6515,51.6515,15,51.6515,51.6515,51.6515,51.6515,15,0.0,1.0
2025-06-04,51.1328,51.2,51.1328,51.2,112,51.1328,51.2,51.1328,51.2,112,0.0,1.0
2025-06-05,51.3457,51.6,51.3457,51.6,179,51.3457,51.6,51.3457,51.6,179,0.0,1.0
2025-06-06,51.9667,52.38,51.9667,52.38,309,51.9667,52.38,51.9667,52.38,309,0.0,1.0
2025-06-09,52.9858,52.9858,52.8,52.8,290,52.9858,52.9858,52.8,52.8,290,0.0,1.0
2025-06-10,53.929,54.09,53.929,54.09,242,53.929,54.09,53.929,54.09,242,0.0,1.0
2025-06-11,53.6689,53.9,53.5,53.9,301,53.6689,53.9,53.5,53.9,301,0.0,1.0
2025-06-12,53.3692,53.3692,53.33,53.33,706,53.3692,53.3692,53.33,53.33,706,0.0,1.0
2025-06-13,51.7861,52.33,51.7861,52.33,217,51.7861,52.33,51.7861,52.33,217,0.0,1.0
2025-06-16,52.6392,52.6392,52.6392,52.6392,257,52.6392,52.6392,52.6392,52.6392,257,0.0,1.0
2025-06-17,51.9866,51.9866,51.9866,51.9866,125,51.9866,51.9866,51.9866,51.9866,125,0.0,1.0
2025-06-18,52.0816,52.16,52.0816,52.16,125,52.0816,52.16,52.0816,52.16,125,0.0,1.0
2025-06-20,51.6136,52.12,51.6136,52.12,494,51.6136,52.12,51.6136,52.12,494,0.0,1.0
2025-06-23,52.9381,52.9381,52.28,52.28,422,52.9381,52.9381,52.28,52.28,422,0.0,1.0
2025-06-24,55.04,55.04,54.805,54.83,1232,55.04,55.04,54.805,54.83,1232,0.0,1.0
2025-06-25,54.9287,54.9287,54.7135,54.75,479,54.9287,54.9287,54.7135,54.75,479,0.0,1.0
2025-06-26,53.612,53.612,53.612,53.612,132,53.612,53.612,53.612,53.612,132,0.0,1.0
2025-06-27,53.4334,53.9,53.4334,53.9,913,53.4334,53.9,53.4334,53.9,913,0.0,1.0
2025-06-30,53.5321,53.5321,53.34,53.34,192,53.5321,53.5321,53.34,53.34,192,0.0,1.0
2025-07-01,52.7866,52.7866,52.7866,52.7866,64,52.7866,52.7866,52.7866,52.7866,64,0.0,1.0
2025-07-02,53.2249,53.25,53.1,53.24,1425,53.2249,53.25,53.1,53.24,1425,0.0,1.0
2025-07-03,53.0545,53.0545,52.7803,52.7803,316,53.0545,53.0545,52.7803,52.7803,316,0.0,1.0
2025-07-07,52.6895,53.07,52.6895,52.96,268,52.6895,53.07,52.6895,52.96,268,0.0,1.0
2025-07-08,53.2452,53.41,53.2452,53.41,318,53.2452,53.41,53.2452,53.41,318,0.0,1.0
2025-07-09,53.6248,53.6248,53.44,53.54,354,53.6248,53.6248,53.44,53.54,354,0.0,1.0
2025-07-10,53.9086,53.9086,53.9086,53.9086,131,53.9086,53.9086,53.9086,53.9086,131,0.0,1.0
2025-07-11,53.94,53.94,53.67,53.92,1580,53.94,53.94,53.67,53.92,1580,0.0,1.0
2025-07-14,54.4054,54.55,53.96,53.96,372,54.4054,54.55,53.96,53.96,372,0.0,1.0
2025-07-15,55.73,55.73,55.23,55.24,749,55.73,55.73,55.23,55.24,749,0.0,1.0
2025-07-16,51.023,52.16,49.25,52.16,1422,51.023,52.16,49.25,52.16,1422,0.0,1.0
2025-07-17,50.5605,52.9,50.5605,52.9,2369,50.5605,52.9,50.5605,52.9,2369,0.0,1.0
2025-07-18,49.8408,50.59,49.8408,50.59,576,49.8408,50.59,49.8408,50.59,576,0.0,1.0
2025-07-21,48.5296,49.51,48.5296,49.51,350,48.5296,49.51,48.5296,49.51,350,0.0,1.0
2025-07-22,47.344,47.344,47.344,47.344,305,47.344,47.344,47.344,47.344,305,0.0,1.0
2025-07-23,47.9294,48.0,47.55,48.0,255,47.9294,48.0,47.55,48.0,255,0.0,1.0
2025-07-24,48.5868,48.5868,48.3568,48.52,2144,48.5868,48.5868,48.3568,48.52,2144,0.0,1.0
2025-07-25,47.7578,47.8,47.71,47.75,1356,47.7578,47.8,47.71,47.75,1356,0.0,1.0
2025-07-28,49.643,49.79,49.643,49.79,422,49.643,49.79,49.643,49.79,422,0.0,1.0
2025-07-29,49.131,49.677,49.131,49.677,519,49.131,49.677,49.131,49.677,519,0.0,1.0
2025-07-30,49.86,49.86,49.58,49.65,542,49.86,49.86,49.58,49.65,542,0.0,1.0
2025-07-31,48.0727,48.22,48.0727,48.22,162,48.0727,48.22,48.0727,48.22,162,0.0,1.0
2025-08-01,47.1831,47.23,46.82,47.23,332,47.1831,47.23,46.82,47.23,332,0.0,1.0
2025-08-04,47.7652,47.7652,47.48,47.53,213,47.7652,47.7652,47.48,47.53,213,0.0,1.0
2025-08-05,47.1492,47.48,47.07,47.42,769,47.1492,47.48,47.07,47.42,769,0.0,1.0
2025-08-06,46.8751,46.8751,46.74,46.74,356,46.8751,46.8751,46.74,46.74,356,0.0,1.0
2025-08-07,48.3405,48.51,48.3405,48.51,468,48.3405,48.51,48.3405,48.51,468,0.0,1.0
2025-08-08,49.0325,49.0325,48.49,48.49,504,49.0325,49.0325,48.49,48.49,504,0.0,1.0
2025-08-11,49.0923,49.67,49.0923,49.67,218,49.0923,49.67,49.0923,49.67,218,0.0,1.0
2025-08-12,50.2106,50.2106,49.44,49.5,269,50.2106,50.2106,49.44,49.5,269,0.0,1.0
2025-08-13,51.022,51.022,50.5,50.97,492,51.022,51.022,50.5,50.97,492,0.0,1.0
2025-08-14,51.2742,51.2742,50.56,50.56,717,51.2742,51.2742,50.56,50.56,717,0.0,1.0
2025-08-15,50.1682,50.34,50.1682,50.19,360,50.1682,50.34,50.1682,50.19,360,0.0,1.0
2025-08-18,50.6534,50.6534,50.23,50.23,209,50.6534,50.6534,50.23,50.23,209,0.0,1.0
2025-08-19,50.4975,51.08,50.49,50.88,313,50.4975,51.08,50.49,50.88,313,0.0,1.0
2025-08-20,50.8668,50.8668,50.35,50.71,1021,50.8668,50.8668,50.35,50.71,1021,0.0,1.0
2025-08-21,50.0804,50.3,50.01,50.3,360,50.0804,50.3,50.01,50.3,360,0.0,1.0
2025-08-22,50.9,50.91,50.47,50.47,704,50.9,50.91,50.47,50.47,704,0.0,1.0
2025-08-25,51.4213,51.4213,50.98,50.98,215,51.4213,51.4213,50.98,50.98,215,0.0,1.0
2025-08-26,51.7941,51.7941,51.55,51.59,212,51.7941,51.7941,51.55,51.59,212,0.0,1.0
2025-08-27,52.3058,52.3058,52.15,52.15,210,52.3058,52.3058,52.15,52.15,210,0.0,1.0
2025-08-28,51.6818,51.79,51.6818,51.79,363,51.6818,51.79,51.6818,51.79,363,0.0,1.0
2025-08-29,50.1412,50.1412,50.06,50.06,223,50.1412,50.1412,50.06,50.06,223,0.0,1.0
2025-09-02,49.342,49.342,49.0,49.34,212,49.342,49.342,49.0,49.34,212,0.0,1.0
2025-09-03,50.0382,50.0382,49.77,49.77,216,50.0382,50.0382,49.77,49.77,216,0.0,1.0
2025-09-04,51.1917,51.1917,50.69,50.69,216,51.1917,51.1917,50.69,50.69,216,0.0,1.0
2025-09-05,52.7823,52.7823,51.73,52.52,353,52.7823,52.7823,51.73,52.52,353,0.0,1.0
2025-09-08,53.6202,53.6202,53.27,53.37,481,53.6202,53.6202,53.27,53.37,481,0.0,1.0
2025-09-09,54.4501,54.4501,53.95,54.07,566,54.4501,54.4501,53.95,54.07,566,0.0,1.0
2025-09-10,53.7285,54.35,53.7285,54.35,206,53.7285,54.35,53.7285,54.35,206,0.0,1.0
2025-09-11,54.2855,54.48,54.2855,54.48,238,54.2855,54.48,54.2855,54.48,238,0.0,1.0
2025-09-12,54.9573,54.9573,54.61,54.65,207,54.9573,54.9573,54.61,54.65,207,0.0,1.0
2025-09-15,58.3552,58.3552,57.75,57.75,211,58.3552,58.3552,57.75,57.75,211,0.0,1.0
2025-09-16,58.69,58.69,58.15,58.15,350,58.69,58.69,58.15,58.15,350,0.0,1.0
2025-09-17,58.5212,58.53,58.1,58.1,622,58.5212,58.53,58.1,58.1,622,0.0,1.0
2025-09-18,62.4104,62.84,61.91,62.16,451,62.4104,62.84,61.91,62.16,451,0.0,1.0
2025-09-19,62.8503,62.8503,62.7,62.7,219,62.8503,62.8503,62.7,62.7,219,0.0,1.0
2025-09-22,64.3204,64.3204,64.28,64.28,165,64.3204,64.3204,64.28,64.28,165,0.0,1.0
2025-09-23,64.5519,65.3651,64.5519,65.3651,416,64.5519,65.3651,64.5519,65.3651,416,0.0,1.0
2025-09-24,63.9585,64.23,63.89,64.18,1746,63.9585,64.23,63.89,64.18,1746,0.0,1.0
2025-09-25,64.4976,64.5,63.9,63.9,1385,64.4976,64.5,63.9,63.9,1385,0.0,1.0
2025-09-26,64.3666,64.54,64.35,64.43,577,64.3666,64.54,64.35,64.43,577,0.0,1.0
2025-09-29,65.0725,65.4,65.0,65.0,453,65.0725,65.4,65.0,65.0,453,0.0,1.0
2025-09-30,65.3172,65.64,65.3172,65.64,140,65.3172,65.64,65.3172,65.64,140,0.0,1.0
2025-10-01,67.8,67.8,65.28,65.28,798,67.8,67.8,65.28,65.28,798,0.0,1.0
2025-10-02,69.5943,69.68,69.22,69.68,494,69.5943,69.68,69.22,69.68,494,0.0,1.0
2025-10-03,69.6459,69.6459,69.6459,69.6459,313,69.6459,69.6459,69.6459,69.6459,313,0.0,1.0
2025-10-06,70.6102,71.09,70.6102,71.09,344,70.6102,71.09,70.6102,71.09,344,0.0,1.0
2025-10-07,68.2394,70.93,68.21,70.73,1097,68.2394,70.93,68.21,70.73,1097,0.0,1.0
2025-10-08,67.35,67.52,67.34,67.34,783,67.35,67.52,67.34,67.34,783,0.0,1.0
2025-10-09,67.2415,67.25,66.97,67.22,625,67.2415,67.25,66.97,67.22,625,0.0,1.0
2025-10-10,64.0211,66.6,64.0211,66.57,649,64.0211,66.6,64.0211,66.57,649,0.0,1.0
2025-10-13,67.4289,67.4289,66.33,66.33,422,67.4289,67.4289,66.33,66.33,422,0.0,1.0
2025-10-14,67.0043,67.72,66.44,66.44,2581,67.0043,67.72,66.44,66.44,2581,0.0,1.0
2025-10-15,68.6195,69.84,67.83,69.84,750,68.6195,69.84,67.83,69.84,750,0.0,1.0
2025-10-16,69.0541,71.16,69.0541,71.16,398,69.0541,71.16,69.0541,71.16,398,0.0,1.0
2025-10-17,69.8336,69.8336,69.11,69.11,482,69.8336,69.8336,69.11,69.11,482,0.0,1.0
2025-10-20,70.9429,71.18,70.9429,71.18,392,70.9429,71.18,70.9429,71.18,392,0.0,1.0
2025-10-21,70.0446,70.43,70.0446,70.39,440,70.0446,70.43,70.0446,70.39,440,0.0,1.0
2025-10-22,69.0481,69.0481,68.8,68.83,523,69.0481,69.0481,68.8,68.83,523,0.0,1.0
2025-10-23,70.6989,70.6989,69.52,69.65,637,70.6989,70.6989,69.52,69.65,637,0.0,1.0
2025-10-24,70.5027,70.8,70.5027,70.79,873,70.5027,70.8,70.5027,70.79,873,0.0,1.0
2025-10-27,72.0745,72.0745,71.6,71.6,281,72.0745,72.0745,71.6,71.6,281,0.0,1.0
2025-10-28,71.5859,71.8,71.5859,71.63,322,71.5859,71.8,71.5859,71.63,322,0.0,1.0
2025-10-29,73.2468,73.2468,72.85,73.0,539,73.2468,73.2468,72.85,73.0,539,0.0,1.0
2025-10-30,73.74,73.74,73.68,73.68,296,73.74,73.74,73.68,73.68,296,0.0,1.0
2025-10-31,72.9429,72.9429,72.9429,72.9429,300,72.9429,72.9429,72.9429,72.9429,300,0.0,1.0
2025-11-03,73.481,73.57,73.481,73.57,248,73.481,73.57,73.481,73.57,248,0.0,1.0
2025-11-04,71.2922,72.96,71.2922,72.96,313,71.2922,72.96,71.2922,72.96,313,0.0,1.0
2025-11-05,72.2097,72.41,72.2097,72.41,141,72.2097,72.41,72.2097,72.41,141,0.0,1.0
2025-11-06,70.7715,71.39,70.7715,71.39,389,70.7715,71.39,70.7715,71.39,389,0.0,1.0
2025-11-07,69.734,69.734,69.734,69.734,398,69.734,69.734,69.734,69.734,398,0.0,1.0
2025-11-10,71.4323,71.4323,71.4323,71.4323,192,71.4323,71.4323,71.4323,71.4323,192,0.0,1.0
2025-11-11,70.1223,70.65,70.1223,70.51,514,70.1223,70.65,70.1223,70.51,514,0.0,1.0
2025-11-12,71.0124,71.0124,70.97,70.97,242,71.0124,71.0124,70.97,70.97,242,0.0,1.0
2025-11-13,69.6327,69.8,69.6327,69.8,269,69.6327,69.8,69.6327,69.8,269,0.0,1.0
2025-11-14,68.7966,69.51,68.71,68.71,896,68.7966,69.51,68.71,68.71,896,0.0,1.0
2025-11-17,69.8356,70.08,69.8356,70.08,421,69.8356,70.08,69.8356,70.08,421,0.0,1.0
2025-11-18,69.062,69.062,68.74,68.74,239,69.062,69.062,68.74,68.74,239,0.0,1.0
2025-11-19,71.5387,71.5387,70.62,70.62,652,71.5387,71.5387,70.62,70.62,652,0.0,1.0
2025-11-20,67.6535,71.9633,67.61,71.9633,862,67.6535,71.9633,67.61,71.9633,862,0.0,1.0
2025-11-21,66.8744,67.09,66.8744,67.09,521,66.8744,67.09,66.8744,67.09,521,0.0,1.0
2025-11-24,68.2457,68.2457,67.59,67.59,254,68.2457,68.2457,67.59,67.59,254,0.0,1.0
2025-11-25,69.1395,69.1395,67.4,67.45,435,69.1395,69.1395,67.4,67.45,435,0.0,1.0
2025-11-26,71.49,71.64,71.3,71.64,560,71.49,71.64,71.3,71.64,560,0.0,1.0