date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-28,40.0,41.94,37.46,39.0,41091102,40.0,41.94,37.46,39.0,41091102,0.0,1.0
2025-03-31,37.08,38.49,36.0,38.49,15194799,37.08,38.49,36.0,38.49,15194799,0.0,1.0
2025-04-01,52.57,53.27,37.2,38.5,38327830,52.57,53.27,37.2,38.5,38327830,0.0,1.0
2025-04-02,61.36,64.62,51.4,55.91,52666836,61.36,64.62,51.4,55.91,52666836,0.0,1.0
2025-04-03,53.8,57.6462,48.26,55.39,27120591,53.8,57.6462,48.26,55.39,27120591,0.0,1.0
2025-04-04,47.82,51.0,43.5101,49.6,14469569,47.82,51.0,43.5101,49.6,14469569,0.0,1.0
2025-04-07,49.85,52.0,42.16,43.885,11414735,49.85,52.0,42.16,43.885,11414735,0.0,1.0
2025-04-08,43.61,54.8,42.36,54.145,13657228,43.61,54.8,42.36,54.145,13657228,0.0,1.0
2025-04-09,48.77,49.88,39.121148,43.725,17229733,48.77,49.88,39.121148,43.725,17229733,0.0,1.0
2025-04-10,42.2,46.9999,41.8443,46.9,9404305,42.2,46.9999,41.8443,46.9,9404305,0.0,1.0
2025-04-11,43.75,44.88,41.02,42.5,5579529,43.75,44.88,41.02,42.5,5579529,0.0,1.0
2025-04-14,43.61,46.85,42.4,46.795,4826992,43.61,46.85,42.4,46.795,4826992,0.0,1.0
2025-04-15,40.78,44.7399,40.0003,43.56,6841326,40.78,44.7399,40.0003,43.56,6841326,0.0,1.0
2025-04-16,40.73,40.84,38.2641,40.165,7206790,40.73,40.84,38.2641,40.165,7206790,0.0,1.0
2025-04-17,39.09,41.63,38.35,41.05,4844587,39.09,41.63,38.35,41.05,4844587,0.0,1.0
2025-04-21,35.415,38.6388,33.515,38.62,8116221,35.415,38.6388,33.515,38.62,8116221,0.0,1.0
2025-04-22,38.51,39.61,36.0,36.98,9589264,38.51,39.61,36.0,36.98,9589264,0.0,1.0
2025-04-23,41.62,43.948,40.16,42.075,7651467,41.62,43.948,40.16,42.075,7651467,0.0,1.0
2025-04-24,41.77,43.5,38.8,42.55,9376662,41.77,43.5,38.8,42.55,9376662,0.0,1.0
2025-04-25,41.54,44.36,40.9,41.95,8765611,41.54,44.36,40.9,41.95,8765611,0.0,1.0
2025-04-28,42.02,43.33,39.78,42.01,5194556,42.02,43.33,39.78,42.01,5194556,0.0,1.0
2025-04-29,42.82,46.45,41.0101,42.205,10493581,42.82,46.45,41.0101,42.205,10493581,0.0,1.0
2025-04-30,41.3,41.5099,39.5,41.0,6100187,41.3,41.5099,39.5,41.0,6100187,0.0,1.0
2025-05-01,44.32,48.35,44.03,47.025,13001613,44.32,48.35,44.03,47.025,13001613,0.0,1.0
2025-05-02,51.57,51.82,45.8,46.939,9199617,51.57,51.82,45.8,46.939,9199617,0.0,1.0
2025-05-05,51.01,52.78,49.7,50.429,6432301,51.01,52.78,49.7,50.429,6432301,0.0,1.0
2025-05-06,54.295,54.832,49.0608,49.36,9644380,54.295,54.832,49.0608,49.36,9644380,0.0,1.0
2025-05-07,53.6,54.91,51.4,54.91,5979160,53.6,54.91,51.4,54.91,5979160,0.0,1.0
2025-05-08,55.0,55.7,52.77,54.71,6263988,55.0,55.7,52.77,54.71,6263988,0.0,1.0
2025-05-09,51.37,56.82,50.18,55.96,7948875,51.37,56.82,50.18,55.96,7948875,0.0,1.0
2025-05-12,58.49,59.44,52.9,54.3,10619005,58.49,59.44,52.9,54.3,10619005,0.0,1.0
2025-05-13,63.26,64.87,57.32,57.6,10125907,63.26,64.87,57.32,57.6,10125907,0.0,1.0
2025-05-14,67.46,68.5,64.0,66.0,25124594,67.46,68.5,64.0,66.0,25124594,0.0,1.0
2025-05-15,65.77,72.97,61.33,68.87,36202103,65.77,72.97,61.33,68.87,36202103,0.0,1.0
2025-05-16,80.3,84.0,67.55,68.075,42983957,80.3,84.0,67.55,68.075,42983957,0.0,1.0
2025-05-19,86.59,88.9,76.08,76.9,33360504,86.59,88.9,76.08,76.9,33360504,0.0,1.0
2025-05-20,90.24,96.3499,83.305,89.67,34969197,90.24,96.3499,83.305,89.67,34969197,0.0,1.0
2025-05-21,107.39,109.49,89.3,89.46,61681570,107.39,109.49,89.3,89.46,61681570,0.0,1.0
2025-05-22,100.16,116.5388,99.51,112.14,61046931,100.16,116.5388,99.51,112.14,61046931,0.0,1.0
2025-05-23,102.74,106.79,97.1,98.0,31097562,102.74,106.79,97.1,98.0,31097562,0.0,1.0
2025-05-27,123.97,125.02,107.975,109.268,38031965,123.97,125.02,107.975,109.268,38031965,0.0,1.0
2025-05-28,116.15,123.75,113.0,123.75,27833909,116.15,123.75,113.0,123.75,27833909,0.0,1.0
2025-05-29,105.55,130.76,105.53,123.5,38642738,105.55,130.76,105.53,123.5,38642738,0.0,1.0
2025-05-30,111.31,111.95,104.9,109.0,23532827,111.31,111.95,104.9,109.0,23532827,0.0,1.0
2025-06-02,120.2,123.66,114.0,116.295,26269135,120.2,123.66,114.0,116.295,26269135,0.0,1.0
2025-06-03,150.48,150.88,124.7,125.3,53920713,150.48,150.88,124.7,125.3,53920713,0.0,1.0
2025-06-04,163.1,166.63,144.3,155.875,55448739,163.1,166.63,144.3,155.875,55448739,0.0,1.0
2025-06-05,135.05,157.46,132.8,156.0,50952812,135.05,157.46,132.8,156.0,50952812,0.0,1.0
2025-06-06,140.16,148.79,138.59,144.93,23229931,140.16,148.79,138.59,144.93,23229931,0.0,1.0
2025-06-09,162.1,163.29,144.1367,147.8,29451693,162.1,163.29,144.1367,147.8,29451693,0.0,1.0
2025-06-10,154.9,158.3,149.0,156.5,24264349,154.9,158.3,149.0,156.5,24264349,0.0,1.0
2025-06-11,149.7,166.03,145.5,160.01,25772813,149.7,166.03,145.5,160.01,25772813,0.0,1.0
2025-06-12,148.97,154.8,142.5,153.7,15249046,148.97,154.8,142.5,153.7,15249046,0.0,1.0
2025-06-13,147.19,154.4999,142.5,143.24,16515242,147.19,154.4999,142.5,143.24,16515242,0.0,1.0
2025-06-16,158.5,158.5,143.48,148.6,19757072,158.5,158.5,143.48,148.6,19757072,0.0,1.0
2025-06-17,171.93,175.38,155.8,156.98,32381794,171.93,175.38,155.8,156.98,32381794,0.0,1.0
2025-06-18,170.0,176.75,165.55,173.33,19866363,170.0,176.75,165.55,173.33,19866363,0.0,1.0
2025-06-20,183.58,187.0,168.85,171.82,31258711,183.58,187.0,168.85,171.82,31258711,0.0,1.0
2025-06-23,173.68,183.53,159.0,183.32,26820738,173.68,183.53,159.0,183.32,26820738,0.0,1.0
2025-06-24,172.62,183.98,171.2301,176.37,18343573,172.62,183.98,171.2301,176.37,18343573,0.0,1.0
2025-06-25,159.5,180.25,157.9,178.02,17830203,159.5,180.25,157.9,178.02,17830203,0.0,1.0
2025-06-26,158.08,165.99,152.8892,164.15,17009603,158.08,165.99,152.8892,164.15,17009603,0.0,1.0
2025-06-27,159.99,167.88,158.2,160.13,17437622,159.99,167.88,158.2,160.13,17437622,0.0,1.0
2025-06-30,163.06,173.349,160.46,163.31,13731846,163.06,173.349,160.46,163.31,13731846,0.0,1.0
2025-07-01,155.94,162.78,154.9,162.78,10913502,155.94,162.78,154.9,162.78,10913502,0.0,1.0
2025-07-02,151.77,158.72,151.26,152.81,8458199,151.77,158.72,151.26,152.81,8458199,0.0,1.0
2025-07-03,165.2,166.22,153.55,155.0,10442374,165.2,166.22,153.55,155.0,10442374,0.0,1.0
2025-07-07,159.7,163.66,155.26,161.18,12665695,159.7,163.66,155.26,161.18,12665695,0.0,1.0
2025-07-08,151.45,160.42,148.75,159.345,12024644,151.45,160.42,148.75,159.345,12024644,0.0,1.0
2025-07-09,153.05,156.47,149.7,155.2,9572204,153.05,156.47,149.7,155.2,9572204,0.0,1.0
2025-07-10,138.29,153.5,136.01,152.8,16519457,138.29,153.5,136.01,152.8,16519457,0.0,1.0
2025-07-11,125.84,136.3599,125.67,132.925,15721936,125.84,136.3599,125.67,132.925,15721936,0.0,1.0
2025-07-14,132.375,135.67,129.99,130.38,11432878,132.375,135.67,129.99,130.38,11432878,0.0,1.0
2025-07-15,140.59,146.75,140.05,144.24,17316206,140.59,146.75,140.05,144.24,17316206,0.0,1.0
2025-07-16,143.04,146.99,139.02,143.15,10875592,143.04,146.99,139.02,143.15,10875592,0.0,1.0
2025-07-17,132.21,141.37,131.34,141.37,12204698,132.21,141.37,131.34,141.37,12204698,0.0,1.0
2025-07-18,123.02,132.52,122.19,132.52,12863607,123.02,132.52,122.19,132.52,12863607,0.0,1.0
2025-07-21,124.91,134.3,124.11,126.53,11231230,124.91,134.3,124.11,126.53,11231230,0.0,1.0
2025-07-22,129.77,132.4,122.7001,125.925,9407275,129.77,132.4,122.7001,125.925,9407275,0.0,1.0
2025-07-23,126.05,132.12,125.3831,132.0,6691174,126.05,132.12,125.3831,132.0,6691174,0.0,1.0
2025-07-24,120.0,126.32,120.0,125.75,7629928,120.0,126.32,120.0,125.75,7629928,0.0,1.0
2025-07-25,115.62,119.93,114.23,119.93,10297510,115.62,119.93,114.23,119.93,10297510,0.0,1.0
2025-07-28,110.28,116.8,109.6,115.0,9628063,110.28,116.8,109.6,115.0,9628063,0.0,1.0
2025-07-29,108.74,113.44,106.3,108.84,10513259,108.74,113.44,106.3,108.84,10513259,0.0,1.0
2025-07-30,102.89,109.5,100.8,108.755,11052032,102.89,109.5,100.8,108.755,11052032,0.0,1.0
2025-07-31,114.13,119.59,111.5,112.63,24987827,114.13,119.59,111.5,112.63,24987827,0.0,1.0
2025-08-01,104.14,109.3,103.105,104.9,13055033,104.14,109.3,103.105,104.9,13055033,0.0,1.0
2025-08-04,106.01,107.58,101.6,106.675,9034851,106.01,107.58,101.6,106.675,9034851,0.0,1.0
2025-08-05,111.84,114.25,104.503,105.225,11902823,111.84,114.25,104.503,105.225,11902823,0.0,1.0
2025-08-06,110.24,111.9999,105.56,110.5,7794309,110.24,111.9999,105.56,110.5,7794309,0.0,1.0
2025-08-07,121.08,122.2,115.02,115.48,17715871,121.08,122.2,115.02,115.48,17715871,0.0,1.0
2025-08-08,129.55,130.9799,121.7,128.05,17159705,129.55,130.9799,121.7,128.05,17159705,0.0,1.0
2025-08-11,139.78,141.5,130.18,134.8,19430289,139.78,141.5,130.18,134.8,19430289,0.0,1.0
2025-08-12,148.75,148.8,130.43,135.825,28929798,148.75,148.8,130.43,135.825,28929798,0.0,1.0
2025-08-13,117.76,134.5,117.6,132.975,37157592,117.76,134.5,117.6,132.975,37157592,0.0,1.0
2025-08-14,99.505,116.8799,98.8101,115.26,51195165,99.505,116.8799,98.8101,115.26,51195165,0.0,1.0
2025-08-15,99.97,102.0,94.7,95.9,52661059,99.97,102.0,94.7,95.9,52661059,0.0,1.0
2025-08-18,96.8,103.91,96.7,102.21,33761102,96.8,103.91,96.7,102.21,33761102,0.0,1.0
2025-08-19,92.89,96.5,88.65,96.44,32158872,92.89,96.5,88.65,96.44,32158872,0.0,1.0
2025-08-20,91.52,91.65,85.26,90.155,32919787,91.52,91.65,85.26,90.155,32919787,0.0,1.0
2025-08-21,90.79,95.84,90.65,94.015,27261778,90.79,95.84,90.65,94.015,27261778,0.0,1.0
2025-08-22,93.99,98.6,88.58,91.09,34000406,93.99,98.6,88.58,91.09,34000406,0.0,1.0
2025-08-25,92.38,94.0,90.0,94.0,14803443,92.38,94.0,90.0,94.0,14803443,0.0,1.0
2025-08-26,91.39,94.77,90.32,91.82,16042721,91.39,94.77,90.32,91.82,16042721,0.0,1.0
2025-08-27,96.93,97.5,92.65,93.95,32747405,96.93,97.5,92.65,93.95,32747405,0.0,1.0
2025-08-28,102.79,105.5,99.9,100.64,45313150,102.79,105.5,99.9,100.64,45313150,0.0,1.0
2025-08-29,103.04,103.08,96.3193,100.9,24208320,103.04,103.08,96.3193,100.9,24208320,0.0,1.0
2025-09-02,93.34,97.13,90.7001,96.63,33402460,93.34,97.13,90.7001,96.63,33402460,0.0,1.0
2025-09-03,89.88,93.79,88.76,93.745,18756438,89.88,93.79,88.76,93.745,18756438,0.0,1.0
2025-09-04,87.48,89.72,85.21,88.48,17805121,87.48,89.72,85.21,88.48,17805121,0.0,1.0
2025-09-05,89.09,90.44,84.4,90.02,18448517,89.09,90.44,84.4,90.02,18448517,0.0,1.0
2025-09-08,93.55,96.17,88.6427,88.92,24705188,93.55,96.17,88.6427,88.92,24705188,0.0,1.0
2025-09-09,100.22,103.89,97.05,99.885,40286652,100.22,103.89,97.05,99.885,40286652,0.0,1.0
2025-09-10,117.14,124.9,109.01,110.025,70126969,117.14,124.9,109.01,110.025,70126969,0.0,1.0
2025-09-11,112.69,118.643,112.13,117.9,25179328,112.69,118.643,112.13,117.9,25179328,0.0,1.0
2025-09-12,111.96,115.31,104.07,113.925,32550357,111.96,115.31,104.07,113.925,32550357,0.0,1.0
2025-09-15,120.47,121.88,116.11,120.85,37532703,120.47,121.88,116.11,120.85,37532703,0.0,1.0
2025-09-16,118.75,125.76,115.12,121.47,29506841,118.75,125.76,115.12,121.47,29506841,0.0,1.0
2025-09-17,120.86,121.84,114.57,119.48,24420736,120.86,121.84,114.57,119.48,24420736,0.0,1.0
2025-09-18,121.39,122.88,118.2,122.375,21873392,121.39,122.88,118.2,122.375,21873392,0.0,1.0
2025-09-19,124.86,129.39,122.0,122.05,47567714,124.86,129.39,122.0,122.05,47567714,0.0,1.0
2025-09-22,133.23,136.4799,119.5,124.69,40323417,133.23,136.4799,119.5,124.69,40323417,0.0,1.0
2025-09-23,130.89,136.0,127.04,135.71,29126438,130.89,136.0,127.04,135.71,29126438,0.0,1.0
2025-09-24,133.4,133.8,124.0601,132.82,26409243,133.4,133.8,124.0601,132.82,26409243,0.0,1.0
2025-09-25,126.66,138.95,125.8,130.075,48895644,126.66,138.95,125.8,130.075,48895644,0.0,1.0
2025-09-26,120.34,129.38,119.5,127.915,29939282,120.34,129.38,119.5,127.915,29939282,0.0,1.0
2025-09-29,122.52,126.5,120.5,120.71,22532248,122.52,126.5,120.5,120.71,22532248,0.0,1.0
2025-09-30,136.85,142.67,133.22,136.21,71176750,136.85,142.67,133.22,136.21,71176750,0.0,1.0
2025-10-01,137.05,137.61,132.27,135.93,22675047,137.05,137.61,132.27,135.93,22675047,0.0,1.0
2025-10-02,138.0,140.6499,134.5251,140.5,21567601,138.0,140.6499,134.5251,140.5,21567601,0.0,1.0
2025-10-03,134.79,140.55,130.8,139.0,23405642,134.79,140.55,130.8,139.0,23405642,0.0,1.0
2025-10-06,133.85,144.3292,133.78,137.35,26763610,133.85,144.3292,133.78,137.35,26763610,0.0,1.0
2025-10-07,128.83,138.51,126.36,136.155,26822542,128.83,138.51,126.36,136.155,26822542,0.0,1.0
2025-10-08,139.98,140.8,131.23,131.98,34398798,139.98,140.8,131.23,131.98,34398798,0.0,1.0
2025-10-09,143.08,143.69,136.49,139.77,24633297,143.08,143.69,136.49,139.77,24633297,0.0,1.0
2025-10-10,138.43,153.1999,137.04,146.06,44473972,138.43,153.1999,137.04,146.06,44473972,0.0,1.0
2025-10-13,141.62,144.0,136.01,141.855,20760620,141.62,144.0,136.01,141.855,20760620,0.0,1.0
2025-10-14,134.06,139.4,130.3,138.17,25696077,134.06,139.4,130.3,138.17,25696077,0.0,1.0
2025-10-15,139.24,141.48,134.42,139.53,20652941,139.24,141.48,134.42,139.53,20652941,0.0,1.0
2025-10-16,141.74,150.4,137.81,141.44,36104180,141.74,150.4,137.81,141.44,36104180,0.0,1.0
2025-10-17,136.87,137.5999,129.04,137.365,30264649,136.87,137.5999,129.04,137.365,30264649,0.0,1.0
2025-10-20,127.06,138.305,126.71,137.9,25428477,127.06,138.305,126.71,137.9,25428477,0.0,1.0
2025-10-21,125.06,126.25,119.31,123.905,24392793,125.06,126.25,119.31,123.905,24392793,0.0,1.0
2025-10-22,121.53,124.57,114.17,123.455,26660116,121.53,124.57,114.17,123.455,26660116,0.0,1.0
2025-10-23,123.34,124.9,118.26,120.09,14707264,123.34,124.9,118.26,120.09,14707264,0.0,1.0
2025-10-24,132.55,133.055,125.99,127.1,21235994,132.55,133.055,125.99,127.1,21235994,0.0,1.0
2025-10-27,136.06,136.93,132.6,135.57,13680758,136.06,136.93,132.6,135.57,13680758,0.0,1.0
2025-10-28,134.8,141.79,134.55,136.81,23205397,134.8,141.79,134.55,136.81,23205397,0.0,1.0
2025-10-29,139.93,140.33,134.12,137.75,19836993,139.93,140.33,134.12,137.75,19836993,0.0,1.0
2025-10-30,131.06,137.18,130.41,135.45,19142020,131.06,137.18,130.41,135.45,19142020,0.0,1.0
2025-10-31,133.71,138.36,132.3,133.875,16050198,133.71,138.36,132.3,133.875,16050198,0.0,1.0
2025-11-03,126.32,133.835,125.88,133.835,14294406,126.32,133.835,125.88,133.835,14294406,0.0,1.0
2025-11-04,115.75,123.24,115.14,119.96,18552215,115.75,123.24,115.14,119.96,18552215,0.0,1.0
2025-11-05,114.42,118.49,112.1701,118.42,17123162,114.42,118.49,112.1701,118.42,17123162,0.0,1.0
2025-11-06,106.93,116.44,104.1,115.94,26204558,106.93,116.44,104.1,115.94,26204558,0.0,1.0
2025-11-07,104.01,105.3498,100.02,103.12,24982631,104.01,105.3498,100.02,103.12,24982631,0.0,1.0
2025-11-10,105.61,110.3,102.78,110.3,43561485,105.61,110.3,102.78,110.3,43561485,0.0,1.0
2025-11-11,88.39,98.0,88.0,96.1,76900369,88.39,98.0,88.0,96.1,76900369,0.0,1.0
2025-11-12,85.43,92.5,85.32,91.77,41722493,85.43,92.5,85.32,91.77,41722493,0.0,1.0
2025-11-13,78.34,85.0,77.25,84.385,42804793,78.34,85.0,77.25,84.385,42804793,0.0,1.0
2025-11-14,77.36,80.2,73.47,75.845,52465550,77.36,80.2,73.47,75.845,52465550,0.0,1.0
2025-11-17,75.33,78.48,72.55,75.51,29176435,75.33,78.48,72.55,75.51,29176435,0.0,1.0
2025-11-18,74.9,77.8799,70.471,74.445,33464425,74.9,77.8799,70.471,74.445,33464425,0.0,1.0
2025-11-19,74.92,77.37,72.88,75.0,26796045,74.92,77.37,72.88,75.0,26796045,0.0,1.0
2025-11-20,69.21,83.49,68.9501,82.62,40999839,69.21,83.49,68.9501,82.62,40999839,0.0,1.0
2025-11-21,71.65,72.85,65.22,70.78,38889453,71.65,72.85,65.22,70.78,38889453,0.0,1.0
2025-11-24,73.6,74.2099,70.84,72.95,29927635,73.6,74.2099,70.84,72.95,29927635,0.0,1.0
2025-11-25,71.29,72.24,66.0,70.835,27805514,71.29,72.24,66.0,70.835,27805514,0.0,1.0
2025-11-26,74.29,76.5999,72.85,74.76,28793302,74.29,76.5999,72.85,74.76,28793302,0.0,1.0