date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-12,37.11,44.94,36.19,43.0,36148246,37.11,44.94,36.19,43.0,36148246,0.0,1.0
2025-06-13,34.79,36.87,33.0,36.625,9467017,34.79,36.87,33.0,36.625,9467017,0.0,1.0
2025-06-16,36.81,38.3,35.11,35.11,6001788,36.81,38.3,35.11,35.11,6001788,0.0,1.0
2025-06-17,34.45,36.79,33.88,36.1,3428048,34.45,36.79,33.88,36.1,3428048,0.0,1.0
2025-06-18,31.65,34.4,31.21,34.25,6519114,31.65,34.4,31.21,34.25,6519114,0.0,1.0
2025-06-20,29.53,32.14,29.3,31.85,5163492,29.53,32.14,29.3,31.85,5163492,0.0,1.0
2025-06-23,29.76,30.6099,28.21,28.965,4088742,29.76,30.6099,28.21,28.965,4088742,0.0,1.0
2025-06-24,29.0,30.06,28.5452,29.93,3321323,29.0,30.06,28.5452,29.93,3321323,0.0,1.0
2025-06-25,31.59,33.3967,29.11,29.77,7172928,31.59,33.3967,29.11,29.77,7172928,0.0,1.0
2025-06-26,33.19,33.25,30.01,31.69,3760569,33.19,33.25,30.01,31.69,3760569,0.0,1.0
2025-06-27,33.06,33.44,31.51,33.19,3882305,33.06,33.44,31.51,33.19,3882305,0.0,1.0
2025-06-30,34.51,36.1,32.57,33.4,5750494,34.51,36.1,32.57,33.4,5750494,0.0,1.0
2025-07-01,32.39,34.01,31.62,33.64,4993093,32.39,34.01,31.62,33.64,4993093,0.0,1.0
2025-07-02,30.01,32.138,29.74,31.5,4534079,30.01,32.138,29.74,31.5,4534079,0.0,1.0
2025-07-03,31.32,31.75,30.0,30.22,1424954,31.32,31.75,30.0,30.22,1424954,0.0,1.0
2025-07-07,31.65,32.92,30.935,31.49,3214094,31.65,32.92,30.935,31.49,3214094,0.0,1.0
2025-07-08,31.1,32.7899,30.73,32.11,2295817,31.1,32.7899,30.73,32.11,2295817,0.0,1.0
2025-07-09,31.03,31.79,30.01,31.09,2362694,31.03,31.79,30.01,31.09,2362694,0.0,1.0
2025-07-10,30.81,31.4,30.3,30.94,1122726,30.81,31.4,30.3,30.94,1122726,0.0,1.0
2025-07-11,30.13,31.8,29.6,30.62,3503841,30.13,31.8,29.6,30.62,3503841,0.0,1.0
2025-07-14,30.15,31.0994,29.57,29.79,1646210,30.15,31.0994,29.57,29.79,1646210,0.0,1.0
2025-07-15,30.44,30.73,29.86,30.3,1556354,30.44,30.73,29.86,30.3,1556354,0.0,1.0
2025-07-16,31.63,31.75,29.85,30.28,1940161,31.63,31.75,29.85,30.28,1940161,0.0,1.0
2025-07-17,31.51,32.42,31.145,31.48,1528992,31.51,32.42,31.145,31.48,1528992,0.0,1.0
2025-07-18,31.55,32.119,30.55,31.53,1507495,31.55,32.119,30.55,31.53,1507495,0.0,1.0
2025-07-21,33.21,34.3,31.67,31.81,4368035,33.21,34.3,31.67,31.81,4368035,0.0,1.0
2025-07-22,33.47,33.9513,32.23,33.14,1719705,33.47,33.9513,32.23,33.14,1719705,0.0,1.0
2025-07-23,35.8,38.67,33.9,33.9,7049279,35.8,38.67,33.9,33.9,7049279,0.0,1.0
2025-07-24,36.2,36.48,34.67,35.52,1480533,36.2,36.48,34.67,35.52,1480533,0.0,1.0
2025-07-25,34.55,36.15,34.34,36.15,1751095,34.55,36.15,34.34,36.15,1751095,0.0,1.0
2025-07-28,33.43,35.27,33.13,34.48,1257685,33.43,35.27,33.13,34.48,1257685,0.0,1.0
2025-07-29,32.625,34.75,32.5,33.5,1606762,32.625,34.75,32.5,33.5,1606762,0.0,1.0
2025-07-30,33.82,34.18,32.32,32.34,1150001,33.82,34.18,32.32,32.34,1150001,0.0,1.0
2025-07-31,34.41,35.34,32.775,33.77,1712268,34.41,35.34,32.775,33.77,1712268,0.0,1.0
2025-08-01,32.63,33.815,31.67,33.8,1791333,32.63,33.815,31.67,33.8,1791333,0.0,1.0
2025-08-04,33.885,34.54,32.75,33.0,1632040,33.885,34.54,32.75,33.0,1632040,0.0,1.0
2025-08-05,33.8,33.99,32.25,33.77,1575874,33.8,33.99,32.25,33.77,1575874,0.0,1.0
2025-08-06,33.49,33.8,32.15,33.435,1979487,33.49,33.8,32.15,33.435,1979487,0.0,1.0
2025-08-07,33.86,33.99,31.7,33.5,3231339,33.86,33.99,31.7,33.5,3231339,0.0,1.0
2025-08-08,28.89,32.4,28.685,31.89,7241484,28.89,32.4,28.685,31.89,7241484,0.0,1.0
2025-08-11,30.21,31.17,28.96,29.0,3872142,30.21,31.17,28.96,29.0,3872142,0.0,1.0
2025-08-12,29.76,30.62,29.25,30.45,2365389,29.76,30.62,29.25,30.45,2365389,0.0,1.0
2025-08-13,30.0,30.2306,29.4,29.56,2073825,30.0,30.2306,29.4,29.56,2073825,0.0,1.0
2025-08-14,29.25,30.02,28.89,29.25,1593224,29.25,30.02,28.89,29.25,1593224,0.0,1.0
2025-08-15,29.38,29.42,28.2,29.2,1739043,29.38,29.42,28.2,29.2,1739043,0.0,1.0
2025-08-18,30.06,30.46,29.21,29.45,1997006,30.06,30.46,29.21,29.45,1997006,0.0,1.0
2025-08-19,28.02,30.39,28.0,30.08,2636480,28.02,30.39,28.0,30.08,2636480,0.0,1.0
2025-08-20,26.57,27.8,26.34,27.64,3717113,26.57,27.8,26.34,27.64,3717113,0.0,1.0
2025-08-21,26.18,26.925,26.1,26.5,1632229,26.18,26.925,26.1,26.5,1632229,0.0,1.0
2025-08-22,27.72,28.0,26.09,26.15,2735545,27.72,28.0,26.09,26.15,2735545,0.0,1.0
2025-08-25,26.87,27.9032,26.8,27.72,1886024,26.87,27.9032,26.8,27.72,1886024,0.0,1.0
2025-08-26,27.12,27.57,26.9,26.91,1246314,27.12,27.57,26.9,26.91,1246314,0.0,1.0
2025-08-27,26.22,27.12,26.2,27.12,1522304,26.22,27.12,26.2,27.12,1522304,0.0,1.0
2025-08-28,26.57,27.12,26.41,26.52,1927918,26.57,27.12,26.41,26.52,1927918,0.0,1.0
2025-08-29,26.41,26.65,25.95,26.65,1370554,26.41,26.65,25.95,26.65,1370554,0.0,1.0
2025-09-02,24.72,26.0,24.53,25.97,3239579,24.72,26.0,24.53,25.97,3239579,0.0,1.0
2025-09-03,24.31,24.9999,24.11,24.8,1903154,24.31,24.9999,24.11,24.8,1903154,0.0,1.0
2025-09-04,24.64,24.675,23.5,24.31,2261191,24.64,24.675,23.5,24.31,2261191,0.0,1.0
2025-09-05,24.34,25.13,23.63,24.755,3263965,24.34,25.13,23.63,24.755,3263965,0.0,1.0
2025-09-08,24.44,24.63,23.61,24.49,3054215,24.44,24.63,23.61,24.49,3054215,0.0,1.0
2025-09-09,24.3,24.7211,23.87,24.67,2253411,24.3,24.7211,23.87,24.67,2253411,0.0,1.0
2025-09-10,23.26,24.25,22.13,24.25,5869758,23.26,24.25,22.13,24.25,5869758,0.0,1.0
2025-09-11,23.94,23.99,22.91,23.15,3155585,23.94,23.99,22.91,23.15,3155585,0.0,1.0
2025-09-12,23.66,24.09,23.42,23.78,2824423,23.66,24.09,23.42,23.78,2824423,0.0,1.0
2025-09-15,23.24,23.72,23.01,23.71,3063511,23.24,23.72,23.01,23.71,3063511,0.0,1.0
2025-09-16,22.99,23.44,22.73,23.04,3797643,22.99,23.44,22.73,23.04,3797643,0.0,1.0
2025-09-17,23.55,24.14,23.03,23.12,3244522,23.55,24.14,23.03,23.12,3244522,0.0,1.0
2025-09-18,23.34,24.15,23.31,23.99,2325637,23.34,24.15,23.31,23.99,2325637,0.0,1.0
2025-09-19,23.75,24.2288,23.45,23.75,5389414,23.75,24.2288,23.45,23.75,5389414,0.0,1.0
2025-09-22,25.04,25.94,23.76,23.76,4668671,25.04,25.94,23.76,23.76,4668671,0.0,1.0
2025-09-23,23.86,25.94,23.85,25.4,3323982,23.86,25.94,23.85,25.4,3323982,0.0,1.0
2025-09-24,23.05,23.99,23.03,23.81,2379550,23.05,23.99,23.03,23.81,2379550,0.0,1.0
2025-09-25,21.56,22.75,21.5,22.449,3422241,21.56,22.75,21.5,22.449,3422241,0.0,1.0
2025-09-26,21.24,21.56,20.92,21.545,3116867,21.24,21.56,20.92,21.545,3116867,0.0,1.0
2025-09-29,20.8,21.31,20.555,21.25,2886812,20.8,21.31,20.555,21.25,2886812,0.0,1.0
2025-09-30,20.17,21.41,19.94,20.95,3720428,20.17,21.41,19.94,20.95,3720428,0.0,1.0
2025-10-01,20.0,20.49,19.8521,20.05,2749516,20.0,20.49,19.8521,20.05,2749516,0.0,1.0
2025-10-02,20.99,21.03,20.09,20.15,2911351,20.99,21.03,20.09,20.15,2911351,0.0,1.0
2025-10-03,20.87,22.0,20.86,21.2,3453335,20.87,22.0,20.86,21.2,3453335,0.0,1.0
2025-10-06,21.05,21.55,20.52,20.96,2483154,21.05,21.55,20.52,20.96,2483154,0.0,1.0
2025-10-07,20.8,21.2498,20.3402,21.23,2555181,20.8,21.2498,20.3402,21.23,2555181,0.0,1.0
2025-10-08,21.35,21.4,20.15,20.81,2242801,21.35,21.4,20.15,20.81,2242801,0.0,1.0
2025-10-09,21.275,21.69,20.955,21.35,1947221,21.275,21.69,20.955,21.35,1947221,0.0,1.0
2025-10-10,19.57,21.4886,19.54,21.38,2302449,19.57,21.4886,19.54,21.38,2302449,0.0,1.0
2025-10-13,19.41,19.9,19.26,19.9,2054007,19.41,19.9,19.26,19.9,2054007,0.0,1.0
2025-10-14,20.36,20.64,18.77,19.26,2930007,20.36,20.64,18.77,19.26,2930007,0.0,1.0
2025-10-15,19.52,20.46,19.445,20.45,2509387,19.52,20.46,19.445,20.45,2509387,0.0,1.0
2025-10-16,17.54,19.58,17.5,19.52,4278730,17.54,19.58,17.5,19.52,4278730,0.0,1.0
2025-10-17,17.1,17.47,17.0,17.31,3155104,17.1,17.47,17.0,17.31,3155104,0.0,1.0
2025-10-20,18.29,18.3799,17.4987,17.61,2868291,18.29,18.3799,17.4987,17.61,2868291,0.0,1.0
2025-10-21,18.41,18.96,18.0107,18.2,2586483,18.41,18.96,18.0107,18.2,2586483,0.0,1.0
2025-10-22,17.62,18.3,17.25,18.3,2337397,17.62,18.3,17.25,18.3,2337397,0.0,1.0
2025-10-23,18.18,18.47,17.58,17.71,1576312,18.18,18.47,17.58,17.71,1576312,0.0,1.0
2025-10-24,18.85,18.92,18.34,18.83,2736136,18.85,18.92,18.34,18.83,2736136,0.0,1.0
2025-10-27,18.91,19.2,18.7475,19.07,2444518,18.91,19.2,18.7475,19.07,2444518,0.0,1.0
2025-10-28,18.52,19.19,18.47,19.0,1674002,18.52,19.19,18.47,19.0,1674002,0.0,1.0
2025-10-29,17.86,18.25,17.58,18.2,2759542,17.86,18.25,17.58,18.2,2759542,0.0,1.0
2025-10-30,17.05,17.78,17.03,17.61,3590330,17.05,17.78,17.03,17.61,3590330,0.0,1.0
2025-10-31,17.17,17.4,16.74,17.11,3617945,17.17,17.4,16.74,17.11,3617945,0.0,1.0
2025-11-03,17.845,17.99,16.17,16.94,4445082,17.845,17.99,16.17,16.94,4445082,0.0,1.0
2025-11-04,17.8,18.015,17.14,17.46,4397692,17.8,18.015,17.14,17.46,4397692,0.0,1.0
2025-11-05,19.12,19.61,17.705,18.41,7850204,19.12,19.61,17.705,18.41,7850204,0.0,1.0
2025-11-06,18.09,18.9999,17.61,18.76,11343459,18.09,18.9999,17.61,18.76,11343459,0.0,1.0
2025-11-07,20.34,20.67,17.49,17.87,12987904,20.34,20.67,17.49,17.87,12987904,0.0,1.0
2025-11-10,21.26,21.35,19.99,20.57,6007400,21.26,21.35,19.99,20.57,6007400,0.0,1.0
2025-11-11,20.39,21.18,19.89,21.0,4904721,20.39,21.18,19.89,21.0,4904721,0.0,1.0
2025-11-12,20.2,21.0593,19.95,20.51,4543884,20.2,21.0593,19.95,20.51,4543884,0.0,1.0
2025-11-13,19.19,19.85,18.94,19.84,5018768,19.19,19.85,18.94,19.84,5018768,0.0,1.0
2025-11-14,18.9,19.1,18.16,18.49,5165616,18.9,19.1,18.16,18.49,5165616,0.0,1.0
2025-11-17,18.45,18.75,18.07,18.72,4719339,18.45,18.75,18.07,18.72,4719339,0.0,1.0
2025-11-18,18.94,19.28,17.89,18.13,3698003,18.94,19.28,17.89,18.13,3698003,0.0,1.0
2025-11-19,18.43,19.01,18.22,18.91,2835523,18.43,19.01,18.22,18.91,2835523,0.0,1.0
2025-11-20,17.95,19.16,17.85,18.8,4252719,17.95,19.16,17.85,18.8,4252719,0.0,1.0
2025-11-21,18.46,18.7,17.665,17.89,4483235,18.46,18.7,17.665,17.89,4483235,0.0,1.0
2025-11-24,19.48,19.51,18.17,18.47,3482441,19.48,19.51,18.17,18.47,3482441,0.0,1.0
2025-11-25,19.64,19.85,19.35,19.54,3132182,19.64,19.85,19.35,19.54,3132182,0.0,1.0
2025-11-26,20.17,20.52,19.41,19.51,2218867,20.17,20.52,19.41,19.51,2218867,0.0,1.0