date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-14,26.5001,26.75,25.26,25.26,259918,26.5001,26.75,25.26,25.26,259918,0.0,1.0
2025-03-17,26.3097,26.56,25.8501,26.51,137599,26.3097,26.56,25.8501,26.51,137599,0.0,1.0
2025-03-18,25.5425,26.0,25.28,25.99,78079,25.5425,26.0,25.28,25.99,78079,0.0,1.0
2025-03-19,26.51,26.52,25.64,25.69,88754,26.51,26.52,25.64,25.69,88754,0.0,1.0
2025-03-20,26.035,26.4,25.74,25.79,28224,26.035,26.4,25.74,25.79,28224,0.0,1.0
2025-03-21,26.14,26.2,25.7092,25.73,16100,26.14,26.2,25.7092,25.73,16100,0.0,1.0
2025-03-24,27.34,27.5,26.2813,26.67,102477,27.34,27.5,26.2813,26.67,102477,0.0,1.0
2025-03-25,27.81,27.81,27.3,27.57,39351,27.81,27.81,27.3,27.57,39351,0.0,1.0
2025-03-26,27.0834,27.64,26.95,27.64,17832,27.0834,27.64,26.95,27.64,17832,0.0,1.0
2025-03-27,26.93,27.2328,26.7745,26.9224,17462,26.93,27.2328,26.7745,26.9224,17462,0.0,1.0
2025-03-28,25.795,26.88,25.79,26.88,24481,25.795,26.88,25.79,26.88,24481,0.0,1.0
2025-03-31,25.31,25.78,25.0,25.24,19050,25.31,25.78,25.0,25.24,19050,0.0,1.0
2025-04-01,26.06,26.08,25.3193,25.45,50211,26.06,26.08,25.3193,25.45,50211,0.0,1.0
2025-04-02,26.26,26.4,25.82,25.82,17476,26.26,26.4,25.82,25.82,17476,0.0,1.0
2025-04-03,24.98,25.8,24.71,25.31,24702,24.98,25.8,24.71,25.31,24702,0.0,1.0
2025-04-04,25.53,25.8086,24.11,24.11,18255,25.53,25.8086,24.11,24.11,18255,0.0,1.0
2025-04-07,23.7,24.7,23.06,23.75,19776,23.7,24.7,23.06,23.75,19776,0.0,1.0
2025-04-08,22.52,25.01,22.52,24.51,13854,22.52,25.01,22.52,24.51,13854,0.0,1.0
2025-04-09,25.535,26.31,22.67,22.67,19243,25.535,26.31,22.67,22.67,19243,0.0,1.0
2025-04-10,24.2078,25.0114,24.2078,25.0114,3208,24.2078,25.0114,24.2078,25.0114,3208,0.0,1.0
2025-04-11,25.5,25.93,24.84,24.85,10232,25.5,25.93,24.84,24.85,10232,0.0,1.0
2025-04-14,26.0847,26.3,25.75,26.0,17155,26.0847,26.3,25.75,26.0,17155,0.0,1.0
2025-04-15,26.07,26.36,25.9,26.29,6018,26.07,26.36,25.9,26.29,6018,0.0,1.0
2025-04-16,26.08,26.27,25.8559,25.92,14549,26.08,26.27,25.8559,25.92,14549,0.0,1.0
2025-04-17,26.33,26.33,25.92,26.08,4938,26.33,26.33,25.92,26.08,4938,0.0,1.0
2025-04-21,26.3878,26.84,26.04,26.41,9945,26.3878,26.84,26.04,26.41,9945,0.0,1.0
2025-04-22,27.61,27.7367,26.7,26.85,41051,27.61,27.7367,26.7,26.85,41051,0.0,1.0
2025-04-23,27.64,28.18,27.36,28.18,51755,27.64,28.18,27.36,28.18,51755,0.0,1.0
2025-04-24,27.88,27.88,27.64,27.69,13422,27.88,27.88,27.64,27.69,13422,0.0,1.0
2025-04-25,28.545,28.89,28.16,28.16,30013,28.545,28.89,28.16,28.16,30013,0.0,1.0
2025-04-28,28.45,28.91,28.0101,28.91,11948,28.45,28.91,28.0101,28.91,11948,0.0,1.0
2025-04-29,29.1795,29.29,28.66,28.66,26126,29.1795,29.29,28.66,28.66,26126,0.0,1.0
2025-04-30,28.88,29.03,28.42,28.84,16769,28.88,29.03,28.42,28.84,16769,0.0,1.0
2025-05-01,29.04,29.995,29.04,29.4,42975,29.04,29.995,29.04,29.4,42975,0.0,1.0
2025-05-02,29.79,30.1799,29.32,29.4,27189,29.79,30.1799,29.32,29.4,27189,0.0,1.0
2025-05-05,29.2,29.47,28.83,29.39,44787,29.2,29.47,28.83,29.39,44787,0.0,1.0
2025-05-06,29.22,29.29,28.88,29.2,16214,29.22,29.29,28.88,29.2,16214,0.0,1.0
2025-05-07,29.506,29.68,29.42,29.68,13118,29.506,29.68,29.42,29.68,13118,0.0,1.0
2025-05-08,30.51,30.85,30.06,30.23,34430,30.51,30.85,30.06,30.23,34430,0.0,1.0
2025-05-09,30.55,31.29,30.3,30.63,33893,30.55,31.29,30.3,30.63,33893,0.0,1.0
2025-05-12,30.535,31.17,30.3005,31.17,57632,30.535,31.17,30.3005,31.17,57632,0.0,1.0
2025-05-13,31.13,31.1496,30.53,30.62,27449,31.13,31.1496,30.53,30.62,27449,0.0,1.0
2025-05-14,30.9,31.31,30.72,31.09,7961,30.9,31.31,30.72,31.09,7961,0.0,1.0
2025-05-15,30.15,30.6,29.79,30.6,63618,30.15,30.6,29.79,30.6,63618,0.0,1.0
2025-05-16,30.3669,30.72,30.0699,30.28,17977,30.3669,30.72,30.0699,30.28,17977,0.0,1.0
2025-05-19,30.84,30.94,30.11,30.11,26416,30.84,30.94,30.11,30.11,26416,0.0,1.0
2025-05-20,31.04,31.04,30.53,31.01,12779,31.04,31.04,30.53,31.01,12779,0.0,1.0
2025-05-21,30.42,31.15,30.14,30.94,22568,30.42,31.15,30.14,30.94,22568,0.0,1.0
2025-05-22,30.193,31.04,30.13,30.88,29716,30.193,31.04,30.13,30.88,29716,0.0,1.0
2025-05-23,29.17,30.06,29.0,30.06,18544,29.17,30.06,29.0,30.06,18544,0.0,1.0
2025-05-27,29.545,29.605,29.0039,29.57,9462,29.545,29.605,29.0039,29.57,9462,0.0,1.0
2025-05-28,28.92,29.45,28.66,29.45,20980,28.92,29.45,28.66,29.45,20980,0.0,1.0
2025-05-29,29.13,29.41,29.01,29.16,9857,29.13,29.41,29.01,29.16,9857,0.0,1.0
2025-05-30,29.1806,29.3699,28.88,29.24,6395,29.1806,29.3699,28.88,29.24,6395,0.0,1.0
2025-06-02,29.2294,29.42,29.03,29.1334,8665,29.2294,29.42,29.03,29.1334,8665,0.0,1.0
2025-06-03,30.0259,30.15,29.2,29.2,10014,30.0259,30.15,29.2,29.2,10014,0.0,1.0
2025-06-04,29.8278,30.0,29.55,29.7,6193,29.8278,30.0,29.55,29.7,6193,0.0,1.0
2025-06-05,29.38,30.09,29.38,30.06,3559,29.38,30.09,29.38,30.06,3559,0.0,1.0
2025-06-06,29.635,29.87,29.38,29.87,11794,29.635,29.87,29.38,29.87,11794,0.0,1.0
2025-06-09,30.3754,30.4,29.7,29.81,7773,30.3754,30.4,29.7,29.81,7773,0.0,1.0
2025-06-10,30.3151,30.395,30.14,30.26,8860,30.3151,30.395,30.14,30.26,8860,0.0,1.0
2025-06-11,30.22,30.31,29.9517,30.31,8506,30.22,30.31,29.9517,30.31,8506,0.0,1.0
2025-06-12,29.55,30.27,29.354,30.27,2653,29.55,30.27,29.354,30.27,2653,0.0,1.0
2025-06-13,29.41,30.59,29.0,29.53,8518,29.41,30.59,29.0,29.53,8518,0.0,1.0
2025-06-16,28.88,29.7,28.88,29.7,3631,28.88,29.7,28.88,29.7,3631,0.0,1.0
2025-06-17,28.8,29.6052,28.18,29.6052,11096,28.8,29.6052,28.18,29.6052,11096,0.0,1.0
2025-06-18,28.805,29.74,28.0,28.95,11800,28.805,29.74,28.0,28.95,11800,0.0,1.0
2025-06-20,28.45,28.99,27.97,28.01,12078,28.45,28.99,27.97,28.01,12078,0.0,1.0
2025-06-23,28.75,28.8,28.1001,28.745,7969,28.75,28.8,28.1001,28.745,7969,0.0,1.0
2025-06-24,28.94,29.6987,28.38,28.39,9726,28.94,29.6987,28.38,28.39,9726,0.0,1.0
2025-06-25,28.94,29.355,28.94,29.04,5745,28.94,29.355,28.94,29.04,5745,0.0,1.0
2025-06-26,29.54,29.54,28.95,29.3,1734,29.54,29.54,28.95,29.3,1734,0.0,1.0
2025-06-27,29.43,29.74,27.83,27.84,7894,29.43,29.74,27.83,27.84,7894,0.0,1.0
2025-06-30,29.7,29.7,29.01,29.43,10231,29.7,29.7,29.01,29.43,10231,0.0,1.0
2025-07-01,29.2,29.74,28.11,29.7,4541,29.2,29.74,28.11,29.7,4541,0.0,1.0
2025-07-02,29.9,29.9,28.87,28.87,13181,29.9,29.9,28.87,28.87,13181,0.0,1.0
2025-07-03,29.81,29.99,29.4906,29.4906,3960,29.81,29.99,29.4906,29.4906,3960,0.0,1.0
2025-07-07,29.3,29.943,28.52,28.52,4046,29.3,29.943,28.52,28.52,4046,0.0,1.0
2025-07-08,29.75,29.99,28.79,29.99,3452,29.75,29.99,28.79,29.99,3452,0.0,1.0
2025-07-09,29.8227,30.0,29.27,29.27,8171,29.8227,30.0,29.27,29.27,8171,0.0,1.0
2025-07-10,30.2,30.23,29.8,29.8,5057,30.2,30.23,29.8,29.8,5057,0.0,1.0
2025-07-11,31.0,31.17,29.78,29.78,9760,31.0,31.17,29.78,29.78,9760,0.0,1.0
2025-07-14,31.835,32.0399,31.48,31.48,24439,31.835,32.0399,31.48,31.48,24439,0.0,1.0
2025-07-15,31.74,32.98,31.35,32.98,5085,31.74,32.98,31.35,32.98,5085,0.0,1.0
2025-07-16,32.3,32.98,31.8367,32.98,2011,32.3,32.98,31.8367,32.98,2011,0.0,1.0
2025-07-17,32.175,33.2,31.81,32.55,15287,32.175,33.2,31.81,32.55,15287,0.0,1.0
2025-07-18,31.7088,32.17,31.3396,32.17,20832,31.7088,32.17,31.3396,32.17,20832,0.0,1.0
2025-07-21,32.12,33.1769,31.01,31.75,4329,32.12,33.1769,31.01,31.75,4329,0.0,1.0
2025-07-22,31.195,31.56,30.83,30.83,6832,31.195,31.56,30.83,30.83,6832,0.0,1.0
2025-07-23,30.8,31.24,29.97,31.215,7355,30.8,31.24,29.97,31.215,7355,0.0,1.0
2025-07-24,30.455,30.455,30.0,30.0,8982,30.455,30.455,30.0,30.0,8982,0.0,1.0
2025-07-25,30.275,30.8,29.9333,29.9333,2201,30.275,30.8,29.9333,29.9333,2201,0.0,1.0
2025-07-28,29.8048,30.52,29.8048,30.0,5850,29.8048,30.52,29.8048,30.0,5850,0.0,1.0
2025-07-29,29.695,30.3745,29.3367,30.28,18881,29.695,30.3745,29.3367,30.28,18881,0.0,1.0
2025-07-30,30.49,30.49,28.75,28.76,11945,30.49,30.49,28.75,28.76,11945,0.0,1.0
2025-07-31,29.865,30.5,29.3501,30.5,2931,29.865,30.5,29.3501,30.5,2931,0.0,1.0
2025-08-01,29.185,29.33,27.8,29.33,19748,29.185,29.33,27.8,29.33,19748,0.0,1.0
2025-08-04,29.525,30.2,28.01,28.35,7640,29.525,30.2,28.01,28.35,7640,0.0,1.0
2025-08-05,28.8,29.6443,28.8,29.01,2915,28.8,29.6443,28.8,29.01,2915,0.0,1.0
2025-08-06,29.25,29.25,27.91,27.91,2744,29.25,29.25,27.91,27.91,2744,0.0,1.0
2025-08-07,29.755,30.0,28.51,28.51,3573,29.755,30.0,28.51,28.51,3573,0.0,1.0
2025-08-08,29.4534,29.74,29.26,29.33,2585,29.4534,29.74,29.26,29.33,2585,0.0,1.0
2025-08-11,29.595,30.0,29.26,29.26,8879,29.595,30.0,29.26,29.26,8879,0.0,1.0
2025-08-12,29.45,29.79,29.25,29.25,2575,29.45,29.79,29.25,29.25,2575,0.0,1.0
2025-08-13,29.74,29.99,29.25,29.25,2059,29.74,29.99,29.25,29.25,2059,0.0,1.0
2025-08-14,29.1038,29.75,28.2809,29.17,6716,29.1038,29.75,28.2809,29.17,6716,0.0,1.0
2025-08-15,28.595,29.0,28.485,29.0,3090,28.595,29.0,28.485,29.0,3090,0.0,1.0
2025-08-18,28.7,28.915,28.11,28.11,4835,28.7,28.915,28.11,28.11,4835,0.0,1.0
2025-08-19,27.8824,28.8499,27.54,28.557,6122,27.8824,28.8499,27.54,28.557,6122,0.0,1.0
2025-08-20,27.83,27.83,27.58,27.73,4844,27.83,27.83,27.58,27.73,4844,0.0,1.0
2025-08-21,27.615,27.88,27.15,27.8321,9630,27.615,27.88,27.15,27.8321,9630,0.0,1.0
2025-08-22,28.4999,28.8,27.32,27.32,7298,28.4999,28.8,27.32,27.32,7298,0.0,1.0
2025-08-25,28.195,28.48,27.63,27.68,5954,28.195,28.48,27.63,27.68,5954,0.0,1.0
2025-08-26,28.195,28.48,27.95,27.96,3970,28.195,28.48,27.95,27.96,3970,0.0,1.0
2025-08-27,28.285,28.595,27.97,28.0,1146,28.285,28.595,27.97,28.0,1146,0.0,1.0
2025-08-28,27.75,28.768,27.66,28.768,4185,27.75,28.768,27.66,28.768,4185,0.0,1.0
2025-08-29,27.5718,27.755,27.5,27.755,4451,27.5718,27.755,27.5,27.755,4451,0.0,1.0
2025-09-02,28.1203,28.3236,27.6,27.6,2188,28.1203,28.3236,27.6,27.6,2188,0.0,1.0
2025-09-03,27.93,28.26,27.67,28.15,18622,27.93,28.26,27.67,28.15,18622,0.0,1.0
2025-09-04,27.5141,27.965,27.47,27.94,939,27.5141,27.965,27.47,27.94,939,0.0,1.0
2025-09-05,27.785,27.785,27.495,27.51,3150,27.785,27.785,27.495,27.51,3150,0.0,1.0
2025-09-08,27.66,27.79,27.26,27.46,2310,27.66,27.79,27.26,27.46,2310,0.0,1.0
2025-09-09,27.745,28.5267,27.27,27.31,2221,27.745,28.5267,27.27,27.31,2221,0.0,1.0
2025-09-10,27.92,28.73,27.79,27.79,1436,27.92,28.73,27.79,27.79,1436,0.0,1.0
2025-09-11,27.96,29.04,27.49,27.49,2364,27.96,29.04,27.49,27.49,2364,0.0,1.0
2025-09-12,28.075,28.415,27.7672,27.7672,2864,28.075,28.415,27.7672,27.7672,2864,0.0,1.0
2025-09-15,28.0,28.4,27.67,27.94,2966,28.0,28.4,27.67,27.94,2966,0.0,1.0
2025-09-16,28.326,28.595,27.7326,28.19,1491,28.326,28.595,27.7326,28.19,1491,0.0,1.0
2025-09-17,28.1959,28.35,26.3168,27.0,4553,28.1959,28.35,26.3168,27.0,4553,0.0,1.0
2025-09-18,29.1498,29.62,28.4,28.4,8736,29.1498,29.62,28.4,28.4,8736,0.0,1.0
2025-09-19,28.6,29.19,28.43,28.8219,3071,28.6,29.19,28.43,28.8219,3071,0.0,1.0
2025-09-22,28.5497,28.5497,28.47,28.47,791,28.5497,28.5497,28.47,28.47,791,0.0,1.0
2025-09-23,28.4253,29.0897,27.58,27.58,1359,28.4253,29.0897,27.58,27.58,1359,0.0,1.0
2025-09-24,28.29,28.963,28.0,28.42,1412,28.29,28.963,28.0,28.42,1412,0.0,1.0
2025-09-25,27.4379,28.21,27.16,27.97,3244,27.4379,28.21,27.16,27.97,3244,0.0,1.0
2025-09-26,27.6865,28.38,27.35,28.38,1857,27.6865,28.38,27.35,28.38,1857,0.0,1.0
2025-09-29,28.3038,28.36,26.8,26.8,3820,28.3038,28.36,26.8,26.8,3820,0.0,1.0
2025-09-30,28.425,28.48,28.13,28.136,490,28.425,28.48,28.13,28.136,490,0.0,1.0
2025-10-01,28.7878,28.81,28.605,28.81,3010,28.7878,28.81,28.605,28.81,3010,0.0,1.0
2025-10-02,28.8584,29.01,28.1,28.1,5374,28.8584,29.01,28.1,28.1,5374,0.0,1.0
2025-10-03,28.7848,29.1,28.06,28.06,4048,28.7848,29.1,28.06,28.06,4048,0.0,1.0
2025-10-06,29.305,29.566,28.65,28.65,2376,29.305,29.566,28.65,28.65,2376,0.0,1.0
2025-10-07,28.5716,29.11,28.2705,28.76,2548,28.5716,29.11,28.2705,28.76,2548,0.0,1.0
2025-10-08,28.61,29.0718,28.3184,29.035,714,28.61,29.0718,28.3184,29.035,714,0.0,1.0
2025-10-09,28.385,28.99,28.16,28.99,2174,28.385,28.99,28.16,28.99,2174,0.0,1.0
2025-10-10,27.78,28.5488,27.63,28.01,1913,27.78,28.5488,27.63,28.01,1913,0.0,1.0
2025-10-13,27.8978,28.007,27.8978,28.007,394,27.8978,28.007,27.8978,28.007,394,0.0,1.0
2025-10-14,27.9932,28.41,27.01,27.87,3071,27.9932,28.41,27.01,27.87,3071,0.0,1.0
2025-10-15,27.67,27.9,27.67,27.9,1621,27.67,27.9,27.67,27.9,1621,0.0,1.0
2025-10-16,27.615,27.99,27.23,27.99,2125,27.615,27.99,27.23,27.99,2125,0.0,1.0
2025-10-17,27.3,27.847,27.01,27.46,2729,27.3,27.847,27.01,27.46,2729,0.0,1.0
2025-10-20,27.8604,28.49,27.34,27.34,948,27.8604,28.49,27.34,27.34,948,0.0,1.0
2025-10-21,27.72,28.195,27.01,27.85,14640,27.72,28.195,27.01,27.85,14640,0.0,1.0
2025-10-22,27.385,27.7,27.08,27.7,1041,27.385,27.7,27.08,27.7,1041,0.0,1.0
2025-10-23,26.9867,27.5,26.9867,27.23,3669,26.9867,27.5,26.9867,27.23,3669,0.0,1.0
2025-10-24,27.265,27.265,26.53,26.54,2188,27.265,27.265,26.53,26.54,2188,0.0,1.0
2025-10-27,27.74,27.74,27.24,27.54,1475,27.74,27.74,27.24,27.54,1475,0.0,1.0
2025-10-28,27.6667,27.6667,27.09,27.1815,720,27.6667,27.6667,27.09,27.1815,720,0.0,1.0
2025-10-29,27.4909,27.4909,27.4693,27.4693,548,27.4909,27.4909,27.4693,27.4693,548,0.0,1.0
2025-10-30,26.9174,27.1,26.4,26.82,16607,26.9174,27.1,26.4,26.82,16607,0.0,1.0
2025-10-31,26.755,27.1871,26.5,26.5,5147,26.755,27.1871,26.5,26.5,5147,0.0,1.0
2025-11-03,26.645,26.645,26.595,26.595,774,26.645,26.645,26.595,26.595,774,0.0,1.0
2025-11-04,26.0552,26.3345,25.53,26.3,2354,26.0552,26.3345,25.53,26.3,2354,0.0,1.0
2025-11-05,25.91,26.09,25.91,26.04,1077,25.91,26.09,25.91,26.04,1077,0.0,1.0
2025-11-06,25.38,25.6546,25.38,25.52,2184,25.38,25.6546,25.38,25.52,2184,0.0,1.0
2025-11-07,25.7735,25.7735,24.6082,25.02,3080,25.7735,25.7735,24.6082,25.02,3080,0.0,1.0
2025-11-10,25.635,26.55,24.92,24.92,8148,25.635,26.55,24.92,24.92,8148,0.0,1.0
2025-11-11,25.28,25.41,24.787,25.41,1286,25.28,25.41,24.787,25.41,1286,0.0,1.0
2025-11-12,24.96,25.78,24.15,24.15,12743,24.96,25.78,24.15,24.15,12743,0.0,1.0
2025-11-13,24.0,25.016,23.82,25.016,5259,24.0,25.016,23.82,25.016,5259,0.0,1.0
2025-11-14,24.0038,24.99,23.01,23.01,12917,24.0038,24.99,23.01,23.01,12917,0.0,1.0
2025-11-17,24.1,24.8,23.7,24.3,13075,24.1,24.8,23.7,24.3,13075,0.0,1.0
2025-11-18,23.82,23.82,23.82,23.82,584,23.82,23.82,23.82,23.82,584,0.0,1.0
2025-11-19,23.44,23.95,23.28,23.28,1930,23.44,23.95,23.28,23.28,1930,0.0,1.0
2025-11-20,23.1178,24.1522,23.08,23.4,1227,23.1178,24.1522,23.08,23.4,1227,0.0,1.0
2025-11-21,22.8,23.29,22.8,23.0,3426,22.8,23.29,22.8,23.0,3426,0.0,1.0
2025-11-24,23.365,23.3908,22.67,23.3876,2408,23.365,23.3908,22.67,23.3876,2408,0.0,1.0
2025-11-25,23.235,24.82,22.67,23.437,18462,23.235,24.82,22.67,23.437,18462,0.0,1.0
2025-11-26,23.955,23.955,23.5,23.5,535,23.955,23.955,23.5,23.5,535,0.0,1.0