date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-07,25.015,25.02,25.0,25.0086,10795,25.015,25.02,25.0,25.0086,10795,0.0,1.0
2025-04-08,25.3939,25.7989,25.3939,25.795,15191,25.3939,25.7989,25.3939,25.795,15191,0.0,1.0
2025-04-09,26.0749,26.0749,25.38,25.4,1886,26.0749,26.0749,25.38,25.4,1886,0.0,1.0
2025-04-10,25.73,26.05,25.7,26.05,46630,25.73,26.05,25.7,26.05,46630,0.0,1.0
2025-04-11,26.1752,26.24,25.87,26.01,7511,26.1752,26.24,25.87,26.01,7511,0.0,1.0
2025-04-14,26.3534,26.44,26.35,26.37,7445,26.3534,26.44,26.35,26.37,7445,0.0,1.0
2025-04-15,26.38,26.5,26.38,26.5,1134,26.38,26.5,26.38,26.5,1134,0.0,1.0
2025-04-16,26.3931,26.54,26.34,26.42,7045,26.3931,26.54,26.34,26.42,7045,0.0,1.0
2025-04-17,26.5025,26.62,26.5025,26.53,1246,26.5025,26.62,26.5025,26.53,1246,0.0,1.0
2025-04-21,26.7644,26.9,26.695,26.9,2556,26.7644,26.9,26.695,26.9,2556,0.0,1.0
2025-04-22,27.288,27.295,27.121,27.121,2678,27.288,27.295,27.121,27.121,2678,0.0,1.0
2025-04-23,27.6126,27.6904,27.43,27.5924,1466,27.6126,27.6904,27.43,27.5924,1466,0.0,1.0
2025-04-24,27.7107,27.75,27.61,27.61,2400,27.7107,27.75,27.61,27.61,2400,0.0,1.0
2025-04-25,27.9848,27.9848,27.88,27.91,1650,27.9848,27.9848,27.88,27.91,1650,0.0,1.0
2025-04-28,27.86,28.03,27.81,28.03,2257,27.86,28.03,27.81,28.03,2257,0.0,1.0
2025-04-29,28.0048,28.0048,27.8692,27.8692,501,28.0048,28.0048,27.8692,27.8692,501,0.0,1.0
2025-04-30,27.8691,27.87,27.72,27.72,1007,27.8691,27.87,27.72,27.72,1007,0.0,1.0
2025-05-01,28.1898,28.25,28.18,28.23,899,28.1898,28.25,28.18,28.23,899,0.0,1.0
2025-05-02,28.2618,28.36,28.2618,28.36,6151,28.2618,28.36,28.2618,28.36,6151,0.0,1.0
2025-05-05,27.955,28.0113,27.86,27.86,2941,27.955,28.0113,27.86,27.86,2941,0.0,1.0
2025-05-06,28.0529,28.09,27.92,27.92,4486,28.0529,28.09,27.92,27.92,4486,0.0,1.0
2025-05-07,28.2855,28.4,28.275,28.36,1636,28.2855,28.4,28.275,28.36,1636,0.0,1.0
2025-05-08,29.01,29.02,28.82,28.82,3402,29.01,29.02,28.82,28.82,3402,0.0,1.0
2025-05-09,29.3011,29.3698,29.24,29.25,11470,29.3011,29.3698,29.24,29.25,11470,0.0,1.0
2025-05-12,29.2232,29.3701,29.2232,29.3607,4222,29.2232,29.3701,29.2232,29.3607,4222,0.0,1.0
2025-05-13,29.5048,29.55,29.5048,29.55,192,29.5048,29.55,29.5048,29.55,192,0.0,1.0
2025-05-14,29.4339,29.47,29.2819,29.2819,2810,29.4339,29.47,29.2819,29.2819,2810,0.0,1.0
2025-05-15,29.4159,29.53,29.24,29.24,4294,29.4159,29.53,29.24,29.24,4294,0.0,1.0
2025-05-16,29.5942,29.62,29.55,29.5776,1118,29.5942,29.62,29.55,29.5776,1118,0.0,1.0
2025-05-19,29.7357,29.7357,29.44,29.44,1053,29.7357,29.7357,29.44,29.44,1053,0.0,1.0
2025-05-20,29.9508,29.9508,29.84,29.86,217,29.9508,29.9508,29.84,29.86,217,0.0,1.0
2025-05-21,29.9989,30.03,29.7401,29.825,3501,29.9989,30.03,29.7401,29.825,3501,0.0,1.0
2025-05-22,30.1397,30.47,30.1397,30.47,7820,30.1397,30.47,30.1397,30.47,7820,0.0,1.0
2025-05-23,29.932,29.9625,29.81,29.9625,2141,29.932,29.9625,29.81,29.9625,2141,0.0,1.0
2025-05-27,30.23,30.28,30.1682,30.24,6221,30.23,30.28,30.1682,30.24,6221,0.0,1.0
2025-05-28,30.025,30.24,30.025,30.24,1027,30.025,30.24,30.025,30.24,1027,0.0,1.0
2025-05-29,30.0117,30.26,29.98,30.26,6236,30.0117,30.26,29.98,30.26,6236,0.0,1.0
2025-05-30,30.0008,30.05,29.95,30.015,6463,30.0008,30.05,29.95,30.015,6463,0.0,1.0
2025-06-02,29.9413,30.04,29.77,29.77,7693,29.9413,30.04,29.77,29.77,7693,0.0,1.0
2025-06-03,29.7689,29.785,29.67,29.67,1300,29.7689,29.785,29.67,29.67,1300,0.0,1.0
2025-06-04,29.6345,29.645,29.6201,29.6201,2461,29.6345,29.645,29.6201,29.6201,2461,0.0,1.0
2025-06-05,29.2353,29.42,29.2353,29.42,8351,29.2353,29.42,29.2353,29.42,8351,0.0,1.0
2025-06-06,29.5724,29.6414,29.5724,29.6404,1066,29.5724,29.6414,29.5724,29.6404,1066,0.0,1.0
2025-06-09,30.2081,30.2081,29.98,29.98,1696,30.2081,30.2081,29.98,29.98,1696,0.0,1.0
2025-06-10,30.3022,30.3022,30.23,30.255,695,30.3022,30.3022,30.23,30.255,695,0.0,1.0
2025-06-11,30.2944,30.3,30.2944,30.3,178,30.2944,30.3,30.2944,30.3,178,0.0,1.0
2025-06-12,30.075,30.185,30.075,30.175,9646,30.075,30.185,30.075,30.175,9646,0.0,1.0
2025-06-13,29.7714,29.875,29.73,29.875,2626,29.7714,29.875,29.73,29.875,2626,0.0,1.0
2025-06-16,30.3384,30.3384,30.13,30.13,627,30.3384,30.3384,30.13,30.13,627,0.0,1.0
2025-06-17,29.8233,29.99,29.74,29.99,4240,29.8233,29.99,29.74,29.99,4240,0.0,1.0
2025-06-18,29.7639,29.81,29.715,29.81,1707,29.7639,29.81,29.715,29.81,1707,0.0,1.0
2025-06-20,29.7449,30.04,29.66,30.04,3201,29.7449,30.04,29.66,30.04,3201,0.0,1.0
2025-06-23,29.7692,29.83,29.38,29.38,2168,29.7692,29.83,29.38,29.38,2168,0.0,1.0
2025-06-24,30.18,30.2799,30.105,30.105,12394,30.18,30.2799,30.105,30.105,12394,0.0,1.0
2025-06-25,30.5152,30.5299,30.4,30.42,1696,30.5152,30.5299,30.4,30.42,1696,0.0,1.0
2025-06-26,30.61,30.65,30.35,30.35,1276,30.61,30.65,30.35,30.35,1276,0.0,1.0
2025-06-27,30.5229,30.595,30.5229,30.595,589,30.5229,30.595,30.5229,30.595,589,0.0,1.0
2025-06-30,30.665,30.69,30.59,30.67,3142,30.665,30.69,30.59,30.67,3142,0.0,1.0
2025-07-01,30.4006,30.64,30.4,30.64,1557,30.4006,30.64,30.4,30.64,1557,0.0,1.0
2025-07-02,30.9402,30.9402,30.72,30.72,5010,30.9402,30.9402,30.72,30.72,5010,0.0,1.0
2025-07-03,30.938,30.99,30.938,30.9685,1457,30.938,30.99,30.938,30.9685,1457,0.0,1.0
2025-07-07,30.8937,30.905,30.85,30.905,1992,30.8937,30.905,30.85,30.905,1992,0.0,1.0
2025-07-08,31.0716,31.0845,30.983,31.0,3257,31.0716,31.0845,30.983,31.0,3257,0.0,1.0
2025-07-09,31.3649,31.3649,31.071,31.071,862,31.3649,31.3649,31.071,31.071,862,0.0,1.0
2025-07-10,31.5589,31.5629,31.28,31.28,1662,31.5589,31.5629,31.28,31.28,1662,0.0,1.0
2025-07-11,32.2352,32.2599,32.1,32.11,3607,32.2352,32.2599,32.1,32.11,3607,0.0,1.0
2025-07-14,32.5088,32.68,32.46,32.68,2724,32.5088,32.68,32.46,32.68,2724,0.0,1.0
2025-07-15,32.0106,32.22,31.98,32.22,967,32.0106,32.22,31.98,32.22,967,0.0,1.0
2025-07-16,32.2777,32.36,32.18,32.32,3257,32.2777,32.36,32.18,32.32,3257,0.0,1.0
2025-07-17,32.3159,32.3159,32.3159,32.3159,141,32.3159,32.3159,32.3159,32.3159,141,0.0,1.0
2025-07-18,32.1256,32.23,32.1256,32.16,4628,32.1256,32.23,32.1256,32.16,4628,0.0,1.0
2025-07-21,31.9623,32.265,31.9623,32.2301,1579,31.9623,32.265,31.9623,32.2301,1579,0.0,1.0
2025-07-22,32.204,32.2599,32.11,32.11,3033,32.204,32.2599,32.11,32.11,3033,0.0,1.0
2025-07-23,32.155,32.19,32.0613,32.07,3007,32.155,32.19,32.0613,32.07,3007,0.0,1.0
2025-07-24,32.1817,32.3099,32.1817,32.3099,670,32.1817,32.3099,32.1817,32.3099,670,0.0,1.0
2025-07-25,31.936,31.95,31.76,31.8,1432,31.936,31.95,31.76,31.8,1432,0.0,1.0
2025-07-28,32.14,32.19,32.14,32.15,672,32.14,32.19,32.14,32.15,672,0.0,1.0
2025-07-29,32.1831,32.26,32.11,32.2,1668,32.1831,32.26,32.11,32.2,1668,0.0,1.0
2025-07-30,32.096,32.31,32.096,32.31,439,32.096,32.31,32.096,32.31,439,0.0,1.0
2025-07-31,32.155,32.36,32.1344,32.26,1096,32.155,32.36,32.1344,32.26,1096,0.0,1.0
2025-08-01,31.5887,31.98,31.5887,31.98,1120,31.5887,31.98,31.5887,31.98,1120,0.0,1.0
2025-08-04,31.9058,31.9058,31.63,31.63,1538,31.9058,31.9058,31.63,31.63,1538,0.0,1.0
2025-08-05,31.8294,31.85,31.71,31.85,2324,31.8294,31.85,31.71,31.85,2324,0.0,1.0
2025-08-06,32.0982,32.0982,32.09,32.09,227,32.0982,32.0982,32.09,32.09,227,0.0,1.0
2025-08-07,32.3416,32.3416,32.2144,32.23,1259,32.3416,32.3416,32.2144,32.23,1259,0.0,1.0
2025-08-08,32.2731,32.28,32.2324,32.28,718,32.2731,32.28,32.2324,32.28,718,0.0,1.0
2025-08-11,32.5041,32.67,32.5041,32.67,3038,32.5041,32.67,32.5041,32.67,3038,0.0,1.0
2025-08-12,32.5662,32.61,32.52,32.52,875,32.5662,32.61,32.52,32.52,875,0.0,1.0
2025-08-13,32.8505,32.8505,32.74,32.74,603,32.8505,32.8505,32.74,32.74,603,0.0,1.0
2025-08-14,32.2957,32.2957,32.2,32.2329,2011,32.2957,32.2957,32.2,32.2329,2011,0.0,1.0
2025-08-15,32.2573,32.31,32.2573,32.31,385,32.2573,32.31,32.2573,32.31,385,0.0,1.0
2025-08-18,32.2882,32.2882,32.1,32.1,974,32.2882,32.2882,32.1,32.1,974,0.0,1.0
2025-08-19,31.8928,31.9573,31.8928,31.9573,546,31.8928,31.9573,31.8928,31.9573,546,0.0,1.0
2025-08-20,32.1498,32.1498,32.1498,32.1498,73,32.1498,32.1498,32.1498,32.1498,73,0.0,1.0
2025-08-21,31.8819,31.8819,31.8819,31.8819,1,31.8819,31.8819,31.8819,31.8819,1,0.0,1.0
2025-08-22,32.5164,32.557,32.5164,32.557,390,32.5164,32.557,32.5164,32.557,390,0.0,1.0
2025-08-25,31.7656,31.87,31.7656,31.87,2126,31.7656,31.87,31.7656,31.87,2126,0.0,1.0
2025-08-26,31.9214,31.9214,31.63,31.63,461,31.9214,31.9214,31.63,31.63,461,0.0,1.0
2025-08-27,32.0883,32.0883,32.02,32.02,601,32.0883,32.0883,32.02,32.02,601,0.0,1.0
2025-08-28,32.1163,32.2755,32.1163,32.243,1275,32.1163,32.2755,32.1163,32.243,1275,0.0,1.0
2025-08-29,31.592,31.66,31.55,31.66,970,31.592,31.66,31.55,31.66,970,0.0,1.0
2025-09-02,32.001,32.001,31.71,31.71,675,32.001,32.001,31.71,31.71,675,0.0,1.0
2025-09-03,32.2201,32.2201,32.16,32.16,101,32.2201,32.2201,32.16,32.16,101,0.0,1.0
2025-09-04,31.8493,31.8644,31.8493,31.8644,563,31.8493,31.8644,31.8493,31.8644,563,0.0,1.0
2025-09-05,32.1513,32.1513,32.1513,32.1513,148,32.1513,32.1513,32.1513,32.1513,148,0.0,1.0
2025-09-08,32.2388,32.37,32.23,32.35,708,32.2388,32.37,32.23,32.35,708,0.0,1.0
2025-09-09,32.1245,32.1245,32.01,32.01,681,32.1245,32.1245,32.01,32.01,681,0.0,1.0
2025-09-10,32.4633,32.5278,32.43,32.5278,1681,32.4633,32.5278,32.43,32.5278,1681,0.0,1.0
2025-09-11,32.6295,32.63,32.5781,32.5781,7089,32.6295,32.63,32.5781,32.5781,7089,0.0,1.0
2025-09-12,32.8844,32.8844,32.7199,32.73,6636,32.8844,32.8844,32.7199,32.73,6636,0.0,1.0
2025-09-15,32.6816,32.7,32.62,32.62,1516,32.6816,32.7,32.62,32.62,1516,0.0,1.0
2025-09-16,32.84,32.84,32.66,32.66,220,32.84,32.84,32.66,32.66,220,0.0,1.0
2025-09-17,32.7417,32.7417,32.59,32.7,760,32.7417,32.7417,32.59,32.7,760,0.0,1.0
2025-09-18,33.0362,33.0362,32.85,32.94,3558,33.0362,33.0362,32.85,32.94,3558,0.0,1.0
2025-09-19,32.735,32.85,32.735,32.85,2781,32.735,32.85,32.735,32.85,2781,0.0,1.0
2025-09-22,32.1786,32.38,32.1786,32.38,1049,32.1786,32.38,32.1786,32.38,1049,0.0,1.0
2025-09-23,32.1014,32.11,32.1014,32.11,517,32.1014,32.11,32.1014,32.11,517,0.0,1.0
2025-09-24,32.3699,32.3699,32.3485,32.3485,110,32.3699,32.3699,32.3485,32.3485,110,0.0,1.0
2025-09-25,31.6322,31.75,31.6322,31.75,793,31.6322,31.75,31.6322,31.75,793,0.0,1.0
2025-09-26,31.7269,31.78,31.7269,31.73,1355,31.7269,31.78,31.7269,31.73,1355,0.0,1.0
2025-09-29,32.4499,32.45,32.38,32.41,780,32.4499,32.45,32.38,32.41,780,0.0,1.0
2025-09-30,32.4808,32.4808,32.4808,32.4808,86,32.4808,32.4808,32.4808,32.4808,86,0.0,1.0
2025-10-01,32.8667,32.87,32.8667,32.87,220,32.8667,32.87,32.8667,32.87,220,0.0,1.0
2025-10-02,33.2614,33.2614,33.11,33.11,276,33.2614,33.2614,33.11,33.11,276,0.0,1.0
2025-10-03,33.3986,33.55,33.3986,33.55,479,33.3986,33.55,33.3986,33.55,479,0.0,1.0
2025-10-06,33.4862,33.57,33.4862,33.57,176,33.4862,33.57,33.4862,33.57,176,0.0,1.0
2025-10-07,33.0603,33.0603,33.0603,33.0603,142,33.0603,33.0603,33.0603,33.0603,142,0.0,1.0
2025-10-08,33.2182,33.26,33.2182,33.26,116,33.2182,33.26,33.2182,33.26,116,0.0,1.0
2025-10-09,33.0352,33.0352,33.0352,33.0352,16,33.0352,33.0352,33.0352,33.0352,16,0.0,1.0
2025-10-10,32.6693,33.12,32.6693,33.12,313,32.6693,33.12,32.6693,33.12,313,0.0,1.0
2025-10-13,32.6179,32.62,32.6179,32.62,9496,32.6179,32.62,32.6179,32.62,9496,0.0,1.0
2025-10-14,32.1356,32.15,31.86,31.87,5102,32.1356,32.15,31.86,31.87,5102,0.0,1.0
2025-10-15,31.9651,32.02,31.9651,32.0,1501,31.9651,32.02,31.9651,32.0,1501,0.0,1.0
2025-10-16,31.326,31.4699,31.27,31.4699,2840,31.326,31.4699,31.27,31.4699,2840,0.0,1.0
2025-10-17,31.0603,31.1199,30.8754,31.0,5862,31.0603,31.1199,30.8754,31.0,5862,0.0,1.0
2025-10-20,31.85,31.89,31.8,31.8,4088,31.85,31.89,31.8,31.8,4088,0.0,1.0
2025-10-21,31.9377,31.9377,31.9377,31.9377,89,31.9377,31.9377,31.9377,31.9377,89,0.0,1.0
2025-10-22,31.37,31.41,31.3316,31.3316,1997,31.37,31.41,31.3316,31.3316,1997,0.0,1.0
2025-10-23,31.7196,31.7196,31.61,31.61,173,31.7196,31.7196,31.61,31.61,173,0.0,1.0
2025-10-24,31.915,31.915,31.915,31.915,0,31.915,31.915,31.915,31.915,0,0.0,1.0
2025-10-27,32.7265,32.83,32.68,32.6804,1211,32.7265,32.83,32.68,32.6804,1211,0.0,1.0
2025-10-28,32.6246,32.85,32.6246,32.78,863,32.6246,32.85,32.6246,32.78,863,0.0,1.0
2025-10-29,32.1428,32.19,32.1428,32.19,145,32.1428,32.19,32.1428,32.19,145,0.0,1.0
2025-10-30,31.4865,31.7201,31.4865,31.72,496,31.4865,31.7201,31.4865,31.72,496,0.0,1.0
2025-10-31,32.0338,32.0338,32.0338,32.0338,30,32.0338,32.0338,32.0338,32.0338,30,0.0,1.0
2025-11-03,31.42,31.5619,31.3101,31.3101,919,31.42,31.5619,31.3101,31.3101,919,0.0,1.0
2025-11-04,30.3211,31.15,30.18,31.1,2169,30.3211,31.15,30.18,31.1,2169,0.0,1.0
2025-11-05,30.9547,30.9547,30.83,30.9,3900,30.9547,30.9547,30.83,30.9,3900,0.0,1.0
2025-11-06,30.4571,30.4571,30.4571,30.4571,3,30.4571,30.4571,30.4571,30.4571,3,0.0,1.0
2025-11-07,30.9811,30.9811,30.9811,30.9811,43,30.9811,30.9811,30.9811,30.9811,43,0.0,1.0
2025-11-10,31.4252,31.4252,31.3,31.3,735,31.4252,31.4252,31.3,31.3,735,0.0,1.0
2025-11-11,30.9103,30.9103,30.9103,30.9103,2,30.9103,30.9103,30.9103,30.9103,2,0.0,1.0
2025-11-12,30.6851,30.81,30.6601,30.751,3119,30.6851,30.81,30.6601,30.751,3119,0.0,1.0
2025-11-13,30.0546,30.95,30.0546,30.95,1422,30.0546,30.95,30.0546,30.95,1422,0.0,1.0
2025-11-14,29.2555,29.5551,29.2555,29.555,712,29.2555,29.5551,29.2555,29.555,712,0.0,1.0
2025-11-17,28.7217,29.23,28.7217,29.23,6905,28.7217,29.23,28.7217,29.23,6905,0.0,1.0
2025-11-18,28.9728,28.9728,28.93,28.93,162,28.9728,28.9728,28.93,28.93,162,0.0,1.0
2025-11-19,28.2176,28.2176,28.06,28.14,291,28.2176,28.2176,28.06,28.14,291,0.0,1.0
2025-11-20,27.5069,27.5069,27.5069,27.5069,37,27.5069,27.5069,27.5069,27.5069,37,0.0,1.0
2025-11-21,27.0594,27.0594,27.015,27.015,172,27.0594,27.0594,27.015,27.015,172,0.0,1.0
2025-11-24,28.1595,28.1595,27.35,27.35,415,28.1595,28.1595,27.35,27.35,415,0.0,1.0
2025-11-25,27.7341,27.7341,27.7341,27.7341,65,27.7341,27.7341,27.7341,27.7341,65,0.0,1.0
2025-11-26,28.316,28.316,27.7024,27.7024,1240,28.316,28.316,27.7024,27.7024,1240,0.0,1.0