date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-17,32.44,41.8,32.0,33.75,14716015,32.44,41.8,32.0,33.75,14716015,0.0,1.0
2025-04-21,30.66,35.86,30.08,33.5,5470049,30.66,35.86,30.08,33.5,5470049,0.0,1.0
2025-04-22,31.03,32.29,29.0,31.92,4516499,31.03,32.29,29.0,31.92,4516499,0.0,1.0
2025-04-23,32.7,34.84,31.61,32.23,3448374,32.7,34.84,31.61,32.23,3448374,0.0,1.0
2025-04-24,31.3,32.65,31.14,32.65,1575207,31.3,32.65,31.14,32.65,1575207,0.0,1.0
2025-04-25,31.11,31.56,30.6,31.56,919788,31.11,31.56,30.6,31.56,919788,0.0,1.0
2025-04-28,34.5,34.59,31.44,31.5,3083855,34.5,34.59,31.44,31.5,3083855,0.0,1.0
2025-04-29,35.4,39.47,35.3,36.0,3735122,35.4,39.47,35.3,36.0,3735122,0.0,1.0
2025-04-30,33.49,35.41,32.7,35.3,1850098,33.49,35.41,32.7,35.3,1850098,0.0,1.0
2025-05-01,34.76,35.38,33.56,33.605,813153,34.76,35.38,33.56,33.605,813153,0.0,1.0
2025-05-02,35.69,35.91,34.6,35.8,785547,35.69,35.91,34.6,35.8,785547,0.0,1.0
2025-05-05,35.11,35.49,34.5,35.11,501431,35.11,35.49,34.5,35.11,501431,0.0,1.0
2025-05-06,34.6,36.455,33.87,35.63,1045195,34.6,36.455,33.87,35.63,1045195,0.0,1.0
2025-05-07,32.02,34.25,31.62,34.25,1810245,32.02,34.25,31.62,34.25,1810245,0.0,1.0
2025-05-08,32.5,33.19,31.61,32.35,1065121,32.5,33.19,31.61,32.35,1065121,0.0,1.0
2025-05-09,32.0,32.48,31.52,32.24,573635,32.0,32.48,31.52,32.24,573635,0.0,1.0
2025-05-12,30.7,33.0,30.01,32.82,1951299,30.7,33.0,30.01,32.82,1951299,0.0,1.0
2025-05-13,27.36,30.35,27.21,30.1,2354890,27.36,30.35,27.21,30.1,2354890,0.0,1.0
2025-05-14,28.94,30.5451,28.26,28.26,1659552,28.94,30.5451,28.26,28.26,1659552,0.0,1.0
2025-05-15,30.01,30.48,28.56,28.78,834135,30.01,30.48,28.56,28.78,834135,0.0,1.0
2025-05-16,29.54,30.6,28.5001,30.1,857401,29.54,30.6,28.5001,30.1,857401,0.0,1.0
2025-05-19,29.87,30.57,28.7,29.54,751430,29.87,30.57,28.7,29.54,751430,0.0,1.0
2025-05-20,29.16,31.65,29.0,30.04,1367485,29.16,31.65,29.0,30.04,1367485,0.0,1.0
2025-05-21,29.74,30.7586,29.35,29.45,1148354,29.74,30.7586,29.35,29.45,1148354,0.0,1.0
2025-05-22,29.8,30.27,29.15,29.6,397113,29.8,30.27,29.15,29.6,397113,0.0,1.0
2025-05-23,29.62,29.75,28.8,29.28,292680,29.62,29.75,28.8,29.28,292680,0.0,1.0
2025-05-27,29.58,31.47,29.35,30.89,1770642,29.58,31.47,29.35,30.89,1770642,0.0,1.0
2025-05-28,30.88,31.04,29.2,29.5,1007826,30.88,31.04,29.2,29.5,1007826,0.0,1.0
2025-05-29,30.98,31.0,30.0,30.91,1073277,30.98,31.0,30.0,30.91,1073277,0.0,1.0
2025-05-30,28.01,30.86,27.88,30.86,1681174,28.01,30.86,27.88,30.86,1681174,0.0,1.0
2025-06-02,30.79,30.95,27.6,28.86,1322357,30.79,30.95,27.6,28.86,1322357,0.0,1.0
2025-06-03,30.46,31.47,30.32,30.39,1120075,30.46,31.47,30.32,30.39,1120075,0.0,1.0
2025-06-04,35.08,35.42,30.985,31.08,2517154,35.08,35.42,30.985,31.08,2517154,0.0,1.0
2025-06-05,31.66,33.99,31.55,33.0,2413976,31.66,33.99,31.55,33.0,2413976,0.0,1.0
2025-06-06,32.58,33.0,31.95,32.36,803491,32.58,33.0,31.95,32.36,803491,0.0,1.0
2025-06-09,32.75,33.695,31.4,33.11,1279960,32.75,33.695,31.4,33.11,1279960,0.0,1.0
2025-06-10,30.64,32.2,30.39,32.2,1238528,30.64,32.2,30.39,32.2,1238528,0.0,1.0
2025-06-11,30.9,31.31,30.33,30.7,719888,30.9,31.31,30.33,30.7,719888,0.0,1.0
2025-06-12,30.0,30.97,29.5789,30.76,1366137,30.0,30.97,29.5789,30.76,1366137,0.0,1.0
2025-06-13,29.38,30.1,29.2245,29.8,752187,29.38,30.1,29.2245,29.8,752187,0.0,1.0
2025-06-16,29.59,30.2,29.32,29.78,760737,29.59,30.2,29.32,29.78,760737,0.0,1.0
2025-06-17,28.29,29.43,28.04,29.38,1373838,28.29,29.43,28.04,29.38,1373838,0.0,1.0
2025-06-18,28.3,28.4599,27.96,28.15,740009,28.3,28.4599,27.96,28.15,740009,0.0,1.0
2025-06-20,28.48,28.9,27.99,28.41,757045,28.48,28.9,27.99,28.41,757045,0.0,1.0
2025-06-23,28.27,28.29,27.5124,28.08,936064,28.27,28.29,27.5124,28.08,936064,0.0,1.0
2025-06-24,28.13,28.88,27.8,28.88,615926,28.13,28.88,27.8,28.88,615926,0.0,1.0
2025-06-25,25.65,28.37,25.51,28.2,3501133,25.65,28.37,25.51,28.2,3501133,0.0,1.0
2025-06-26,26.06,26.13,25.26,25.65,1502838,26.06,26.13,25.26,25.65,1502838,0.0,1.0
2025-06-27,26.26,26.86,25.84,26.0,549756,26.26,26.86,25.84,26.0,549756,0.0,1.0
2025-06-30,26.11,26.45,25.73,26.35,774189,26.11,26.45,25.73,26.35,774189,0.0,1.0
2025-07-01,26.2,27.1,26.1303,26.42,655590,26.2,27.1,26.1303,26.42,655590,0.0,1.0
2025-07-02,26.86,27.6,26.69,26.71,1317782,26.86,27.6,26.69,26.71,1317782,0.0,1.0
2025-07-03,27.3,27.68,26.865,26.92,911620,27.3,27.68,26.865,26.92,911620,0.0,1.0
2025-07-07,28.75,29.06,27.83,28.0,2081825,28.75,29.06,27.83,28.0,2081825,0.0,1.0
2025-07-08,28.01,29.1,27.87,28.75,1087168,28.01,29.1,27.87,28.75,1087168,0.0,1.0
2025-07-09,28.1,28.34,26.6,27.84,1427477,28.1,28.34,26.6,27.84,1427477,0.0,1.0
2025-07-10,28.42,28.88,28.14,28.24,523964,28.42,28.88,28.14,28.24,523964,0.0,1.0
2025-07-11,27.55,28.045,27.5,28.0,688863,27.55,28.045,27.5,28.0,688863,0.0,1.0
2025-07-14,27.22,27.93,27.07,27.42,679984,27.22,27.93,27.07,27.42,679984,0.0,1.0
2025-07-15,26.54,27.3,26.41,27.27,999086,26.54,27.3,26.41,27.27,999086,0.0,1.0
2025-07-16,26.34,26.63,25.91,26.63,725292,26.34,26.63,25.91,26.63,725292,0.0,1.0
2025-07-17,26.17,26.575,25.96,26.34,792684,26.17,26.575,25.96,26.34,792684,0.0,1.0
2025-07-18,24.55,26.4,24.445,26.2,2369092,24.55,26.4,24.445,26.2,2369092,0.0,1.0
2025-07-21,24.36,24.71,24.21,24.53,931043,24.36,24.71,24.21,24.53,931043,0.0,1.0
2025-07-22,25.02,25.2528,24.35,24.52,1016932,25.02,25.2528,24.35,24.52,1016932,0.0,1.0
2025-07-23,25.63,25.85,24.945,25.06,930777,25.63,25.85,24.945,25.06,930777,0.0,1.0
2025-07-24,24.33,25.7,24.15,25.63,1124707,24.33,25.7,24.15,25.63,1124707,0.0,1.0
2025-07-25,23.53,24.22,23.3,24.21,1185470,23.53,24.22,23.3,24.21,1185470,0.0,1.0
2025-07-28,23.19,23.89,23.18,23.6,595428,23.19,23.89,23.18,23.6,595428,0.0,1.0
2025-07-29,23.11,23.64,23.0,23.245,599459,23.11,23.64,23.0,23.245,599459,0.0,1.0
2025-07-30,23.4,23.78,23.06,23.14,940740,23.4,23.78,23.06,23.14,940740,0.0,1.0
2025-07-31,22.11,23.198,22.06,23.06,1329053,22.11,23.198,22.06,23.06,1329053,0.0,1.0
2025-08-01,21.24,22.2,21.16,21.911,990017,21.24,22.2,21.16,21.911,990017,0.0,1.0
2025-08-04,21.69,22.19,21.21,21.67,1041439,21.69,22.19,21.21,21.67,1041439,0.0,1.0
2025-08-05,20.87,21.86,20.87,21.74,1148706,20.87,21.86,20.87,21.74,1148706,0.0,1.0
2025-08-06,21.72,22.38,20.96,21.5,1644534,21.72,22.38,20.96,21.5,1644534,0.0,1.0
2025-08-07,21.78,22.4,21.66,21.66,864917,21.78,22.4,21.66,21.66,864917,0.0,1.0
2025-08-08,21.72,21.8,21.02,21.8,663143,21.72,21.8,21.02,21.8,663143,0.0,1.0
2025-08-11,21.79,22.46,21.66,21.715,510891,21.79,22.46,21.66,21.715,510891,0.0,1.0
2025-08-12,21.66,22.02,21.4318,21.8,507130,21.66,22.02,21.4318,21.8,507130,0.0,1.0
2025-08-13,21.68,22.31,21.6301,22.05,519373,21.68,22.31,21.6301,22.05,519373,0.0,1.0
2025-08-14,21.52,21.68,20.56,21.65,1175151,21.52,21.68,20.56,21.65,1175151,0.0,1.0
2025-08-15,22.24,22.28,21.23,21.58,875673,22.24,22.28,21.23,21.58,875673,0.0,1.0
2025-08-18,23.14,23.59,22.19,22.35,2250135,23.14,23.59,22.19,22.35,2250135,0.0,1.0
2025-08-19,22.83,23.705,22.72,23.2,1036214,22.83,23.705,22.72,23.2,1036214,0.0,1.0
2025-08-20,22.52,23.247,22.43,23.186,1163404,22.52,23.247,22.43,23.186,1163404,0.0,1.0
2025-08-21,22.76,23.01,22.014,22.26,539853,22.76,23.01,22.014,22.26,539853,0.0,1.0
2025-08-22,23.4,23.65,22.8,23.23,850817,23.4,23.65,22.8,23.23,850817,0.0,1.0
2025-08-25,22.38,23.9,22.31,23.675,1064796,22.38,23.9,22.31,23.675,1064796,0.0,1.0
2025-08-26,23.0,23.03,22.35,22.5,737106,23.0,23.03,22.35,22.5,737106,0.0,1.0
2025-08-27,22.13,22.565,21.41,22.5,1542222,22.13,22.565,21.41,22.5,1542222,0.0,1.0
2025-08-28,22.0,22.529,21.9,22.12,1075074,22.0,22.529,21.9,22.12,1075074,0.0,1.0
2025-08-29,19.11,20.57,19.0,20.57,4871685,19.11,20.57,19.0,20.57,4871685,0.0,1.0
2025-09-02,18.5,19.0,17.57,19.0,3914561,18.5,19.0,17.57,19.0,3914561,0.0,1.0
2025-09-03,18.4,18.62,18.0,18.32,763480,18.4,18.62,18.0,18.32,763480,0.0,1.0
2025-09-04,17.84,18.2,17.42,18.2,1373578,17.84,18.2,17.42,18.2,1373578,0.0,1.0
2025-09-05,17.07,18.0089,16.84,17.95,1945611,17.07,18.0089,16.84,17.95,1945611,0.0,1.0
2025-09-08,17.12,17.3938,17.01,17.345,1056945,17.12,17.3938,17.01,17.345,1056945,0.0,1.0
2025-09-09,16.95,17.58,16.77,17.28,1145208,16.95,17.58,16.77,17.28,1145208,0.0,1.0
2025-09-10,17.01,17.3,16.7774,16.98,620619,17.01,17.3,16.7774,16.98,620619,0.0,1.0
2025-09-11,17.16,17.43,16.95,17.06,891582,17.16,17.43,16.95,17.06,891582,0.0,1.0
2025-09-12,16.64,17.2,16.58,17.16,839860,16.64,17.2,16.58,17.16,839860,0.0,1.0
2025-09-15,16.55,16.765,16.167,16.57,1160163,16.55,16.765,16.167,16.57,1160163,0.0,1.0
2025-09-16,17.27,17.36,16.475,16.56,1180322,17.27,17.36,16.475,16.56,1180322,0.0,1.0
2025-09-17,17.79,18.46,17.49,17.5,1644180,17.79,18.46,17.49,17.5,1644180,0.0,1.0
2025-09-18,17.4,17.775,17.22,17.73,831555,17.4,17.775,17.22,17.73,831555,0.0,1.0
2025-09-19,17.37,17.5,17.15,17.5,604934,17.37,17.5,17.15,17.5,604934,0.0,1.0
2025-09-22,17.25,17.67,17.185,17.42,627517,17.25,17.67,17.185,17.42,627517,0.0,1.0
2025-09-23,16.87,17.7,16.8,17.31,700912,16.87,17.7,16.8,17.31,700912,0.0,1.0
2025-09-24,16.97,17.3,16.865,16.98,741539,16.97,17.3,16.865,16.98,741539,0.0,1.0
2025-09-25,16.92,17.19,16.85,17.03,404450,16.92,17.19,16.85,17.03,404450,0.0,1.0
2025-09-26,16.87,17.04,16.61,16.83,473783,16.87,17.04,16.61,16.83,473783,0.0,1.0
2025-09-29,16.84,17.12,16.72,16.95,479294,16.84,17.12,16.72,16.95,479294,0.0,1.0
2025-09-30,16.55,17.06,16.51,16.84,729973,16.55,17.06,16.51,16.84,729973,0.0,1.0
2025-10-01,16.26,16.73,16.2,16.55,640419,16.26,16.73,16.2,16.55,640419,0.0,1.0
2025-10-02,17.18,17.32,16.38,16.41,995149,17.18,17.32,16.38,16.41,995149,0.0,1.0
2025-10-03,17.01,17.4,16.815,17.18,703911,17.01,17.4,16.815,17.18,703911,0.0,1.0
2025-10-06,16.74,17.09,16.66,16.95,465604,16.74,17.09,16.66,16.95,465604,0.0,1.0
2025-10-07,16.26,17.0,16.12,16.75,1433916,16.26,17.0,16.12,16.75,1433916,0.0,1.0
2025-10-08,16.73,16.75,16.3,16.35,626859,16.73,16.75,16.3,16.35,626859,0.0,1.0
2025-10-09,16.26,16.8493,16.18,16.79,989883,16.26,16.8493,16.18,16.79,989883,0.0,1.0
2025-10-10,15.86,17.3,15.79,16.63,1857232,15.86,17.3,15.79,16.63,1857232,0.0,1.0
2025-10-13,16.1,16.6,15.9952,16.11,994848,16.1,16.6,15.9952,16.11,994848,0.0,1.0
2025-10-14,16.4,16.7,15.645,15.82,804924,16.4,16.7,15.645,15.82,804924,0.0,1.0
2025-10-15,16.45,16.7387,16.26,16.59,617214,16.45,16.7387,16.26,16.59,617214,0.0,1.0
2025-10-16,16.0,16.5,15.82,16.39,674417,16.0,16.5,15.82,16.39,674417,0.0,1.0
2025-10-17,15.98,15.99,15.41,15.78,683322,15.98,15.99,15.41,15.78,683322,0.0,1.0
2025-10-20,17.11,17.12,15.94,15.96,1491672,17.11,17.12,15.94,15.96,1491672,0.0,1.0
2025-10-21,17.36,17.3999,16.632,16.9,665860,17.36,17.3999,16.632,16.9,665860,0.0,1.0
2025-10-22,16.93,17.37,16.82,17.28,575308,16.93,17.37,16.82,17.28,575308,0.0,1.0
2025-10-23,17.55,17.66,16.83,16.83,560278,17.55,17.66,16.83,16.83,560278,0.0,1.0
2025-10-24,17.34,17.595,17.22,17.58,791073,17.34,17.595,17.22,17.58,791073,0.0,1.0
2025-10-27,17.13,17.475,16.9,17.4,831321,17.13,17.475,16.9,17.4,831321,0.0,1.0
2025-10-28,16.55,17.09,16.34,17.04,692204,16.55,17.09,16.34,17.04,692204,0.0,1.0
2025-10-29,15.9,16.6556,15.87,16.55,679163,15.9,16.6556,15.87,16.55,679163,0.0,1.0
2025-10-30,15.58,15.95,15.51,15.91,359587,15.58,15.95,15.51,15.91,359587,0.0,1.0
2025-10-31,15.65,15.75,15.475,15.5,410727,15.65,15.75,15.475,15.5,410727,0.0,1.0
2025-11-03,15.22,15.645,15.06,15.61,675477,15.22,15.645,15.06,15.61,675477,0.0,1.0
2025-11-04,14.88,15.28,14.82,15.0,556922,14.88,15.28,14.82,15.0,556922,0.0,1.0
2025-11-05,15.13,15.48,14.91,15.0,696711,15.13,15.48,14.91,15.0,696711,0.0,1.0
2025-11-06,14.9,15.22,14.5,15.22,729491,14.9,15.22,14.5,15.22,729491,0.0,1.0
2025-11-07,14.63,14.705,14.24,14.53,862840,14.63,14.705,14.24,14.53,862840,0.0,1.0
2025-11-10,14.61,15.375,14.57,15.2,991513,14.61,15.375,14.57,15.2,991513,0.0,1.0
2025-11-11,14.74,15.125,14.62,14.62,606597,14.74,15.125,14.62,14.62,606597,0.0,1.0
2025-11-12,14.94,15.65,14.92,15.02,626792,14.94,15.65,14.92,15.02,626792,0.0,1.0
2025-11-13,15.32,15.9281,15.0,15.0,856311,15.32,15.9281,15.0,15.0,856311,0.0,1.0
2025-11-14,14.72,15.19,14.71,14.97,668920,14.72,15.19,14.71,14.97,668920,0.0,1.0
2025-11-17,14.29,14.8,14.25,14.72,393193,14.29,14.8,14.25,14.72,393193,0.0,1.0
2025-11-18,14.6,14.81,14.2,14.2,446130,14.6,14.81,14.2,14.2,446130,0.0,1.0
2025-11-19,14.22,14.6758,14.21,14.52,370596,14.22,14.6758,14.21,14.52,370596,0.0,1.0
2025-11-20,13.07,14.34,13.04,14.22,1014341,13.07,14.34,13.04,14.22,1014341,0.0,1.0
2025-11-21,13.66,13.76,13.07,13.07,466610,13.66,13.76,13.07,13.07,466610,0.0,1.0
2025-11-24,13.31,13.75,13.24,13.66,509542,13.31,13.75,13.24,13.66,509542,0.0,1.0
2025-11-25,14.2,14.27,13.11,13.21,659177,14.2,14.27,13.11,13.21,659177,0.0,1.0
2025-11-26,14.13,14.4399,13.9,14.3,535781,14.13,14.4399,13.9,14.3,535781,0.0,1.0