date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-28,44.55,45.405,44.55,45.28,13532,43.5789403454006,44.415303846979,43.5789403454006,44.2930284812512,13833.5304902297,0.0,1.0
2025-05-29,45.24,46.0,44.96,44.99,54434,44.2539003642183,44.9973345878435,43.980003544988,44.0093496327626,55646.9404895922,0.0,1.0
2025-05-30,45.86,45.955,45.0,45.0,111930,44.8603861782284,44.9533154561815,44.0191316620209,44.0191316620209,114424.110831467,0.0,1.0
2025-06-02,45.57,46.135,45.34,45.78,72446,44.5767073297398,45.1293919828296,44.3517206568006,44.7821299441625,74060.2978048462,0.0,1.0
2025-06-03,45.4,45.74,45.08,45.54,60913,44.4104128323499,44.7430018271296,44.0973878960867,44.5473612419651,62270.310578729,0.0,1.0
2025-06-04,45.09,45.51,44.965,45.48,368032,44.1071699253449,44.5180151541904,43.9848945596171,44.4886690664157,376232.773675747,0.0,1.0
2025-06-05,44.71,45.09,44.57,45.09,74898,43.7354528135323,44.1071699253449,43.5985044039171,44.1071699253449,76566.9351653283,0.0,1.0
2025-06-06,44.04,44.68,44.04,44.68,53001,43.0800568532311,43.7061067257576,43.0800568532311,43.7061067257576,54182.0092752485,0.0,1.0
2025-06-09,44.09,44.44,43.9012,44.16,55277,43.1289669995222,43.4713380235602,42.9442822871269,43.1974412043298,56508.7248676047,0.0,1.0
2025-06-10,44.37,44.58,44.185,44.47,45589,43.4028638187526,43.6082864331753,43.2218962774754,43.5006841113348,46604.8493584895,0.0,1.0
2025-06-11,44.33,44.38,44.185,44.38,11658,43.3637357017197,43.4126458480108,43.2218962774754,43.4126458480108,11917.7725727976,0.0,1.0
2025-06-12,44.95,44.95,44.51,44.51,20827,43.9702215157297,43.9702215157297,43.5398122283677,43.5398122283677,21291.0833224958,0.0,1.0
2025-06-13,45.13,45.385,44.91,44.92,33843,44.1462980423778,44.3957397884626,43.9310933986968,43.940875427955,34597.115901629,0.0,1.0
2025-06-16,45.12,45.56,44.89,45.53,104267,44.1365160131196,44.5669253004816,43.9115293401804,44.5375792127069,106590.357938574,0.0,1.0
2025-06-17,45.11,45.26,44.7,44.92,141383,44.1267339838613,44.2734644227348,43.7256707842741,43.940875427955,144533.405357681,0.0,1.0
2025-06-18,44.49,45.24,44.44,45.24,108311,43.5202481698513,44.2539003642183,43.4713380235602,44.2539003642183,110724.469474377,0.0,1.0
2025-06-20,44.16,44.715,44.12,44.55,145282,43.1974412043298,43.7403438281614,43.1583130872969,43.5789403454006,148519.285891335,0.0,1.0
2025-06-23,44.82,45.01,44.33,44.33,64461,43.8430551353728,44.0289136912791,43.3637357017197,43.3637357017197,65897.3698589044,0.0,1.0
2025-06-24,44.89,45.27,44.78,45.13,277956,43.9115293401804,44.283246451993,43.8039270183399,44.1462980423778,284149.630575102,0.0,1.0
2025-06-25,44.85,44.88,44.155,44.66,1316910,43.8724012231475,43.9017473109221,43.1925501897007,43.6865426672411,1346254.40717472,0.0,1.0
2025-06-26,44.93,45.34,44.71,44.88,116489,43.9506574572133,44.3517206568006,43.7354528135323,43.9017473109221,119084.697995593,0.0,1.0
2025-06-27,44.97,45.42,44.555,44.7,166847,43.9897855742462,44.4299768908664,43.5838313600298,43.7256707842741,170564.813900632,0.0,1.0
2025-06-30,45.82,45.83,44.96,45.11,94603,44.8212580611955,44.8310400904537,43.980003544988,44.1267339838613,96711.017216021,0.0,1.0
2025-07-01,46.03,46.45,45.77,45.79,43154,45.0266806756182,45.4375259044638,44.7723479149043,44.7919119734208,44115.590805156,0.0,1.0
2025-07-02,45.39,45.94,45.12,45.94,107758,44.4006308030917,44.9386424122942,44.1365160131196,44.9386424122942,110159.147100663,0.0,1.0
2025-07-03,45.49,45.56,45.13,45.47,39169,44.498451095674,44.5669253004816,44.1462980423778,44.4788870371575,40041.7939529859,0.0,1.0
2025-07-07,45.58,45.7,45.39,45.46,94712,44.586489358998,44.7038737100967,44.4006308030917,44.4691050078993,96822.4460383264,0.0,1.0
2025-07-08,45.44,45.57,45.07,45.57,72878,44.4495409493828,44.5767073297398,44.0876058668284,44.5767073297398,74501.9239629736,0.0,1.0
2025-07-09,45.59,45.66,45.29,45.6,57137,44.5962713882562,44.6647455930638,44.3028105105094,44.6060534175145,58410.1708262085,0.0,1.0
2025-07-10,45.77,46.0,45.43,45.66,100297,44.7723479149043,44.9973345878435,44.4397589201246,44.6647455930638,102531.895328005,0.0,1.0
2025-07-11,46.07,46.08,45.51,45.76,67429,45.0658087926511,45.0755908219094,44.5180151541904,44.7625658856461,68931.5051304831,0.0,1.0
2025-07-14,45.7,46.19,45.57,46.1,108053,44.7038737100967,45.1831931437498,44.5767073297398,45.0951548804258,110460.720518829,0.0,1.0
2025-07-15,45.5,45.81,45.35,45.81,101254,44.5082331249322,44.8114760319372,44.3615026860588,44.8114760319372,103510.21994219,0.0,1.0
2025-07-16,45.57,45.77,45.33,45.57,78879,44.5767073297398,44.7723479149043,44.3419386275423,44.5767073297398,80636.6428864045,0.0,1.0
2025-07-17,45.14,45.36,44.86,45.36,86792,44.156080071636,44.371284715317,43.8821832524057,44.371284715317,88725.9664726585,0.0,1.0
2025-07-18,45.66,45.76,45.07,45.07,57917,44.6647455930638,44.7625658856461,44.0876058668284,44.0876058668284,59207.551389494,0.0,1.0
2025-07-21,46.25,46.25,45.75,45.75,147347,45.2418853192992,45.2418853192992,44.7527838563879,44.7527838563879,150630.299818495,0.0,1.0
2025-07-22,46.87,47.05,46.34,46.34,99387,45.8483711333093,46.0244476599574,45.3299235826233,45.3299235826233,101601.618004172,0.0,1.0
2025-07-23,46.64,47.01,46.52,46.94,60219,45.6233844603701,45.9853195429245,45.5060001092713,45.9168453381169,61560.8463339595,0.0,1.0
2025-07-24,46.65,46.865,46.42,46.7,39638,45.6331664896283,45.8434801186802,45.4081798166891,45.6820766359194,40521.2445737307,0.0,1.0
2025-07-25,46.72,46.74,46.29,46.74,38666,45.7016406944359,45.7212047529523,45.2810134363321,45.7212047529523,39527.5857179442,0.0,1.0
2025-07-28,46.24,46.8,46.15,46.8,70900,45.232103290041,45.7798969285017,45.1440650267169,45.7798969285017,72479.8486371034,0.0,1.0
2025-07-29,46.58,46.62,46.34,46.34,44003,45.5646922848207,45.6038204018536,45.3299235826233,45.3299235826233,44983.5088798091,0.0,1.0
2025-07-30,47.0,47.03,46.55,46.74,80628,45.9755375136662,46.0048836014409,45.535346197046,45.7212047529523,82424.6154571563,0.0,1.0
2025-07-31,47.0,47.2,46.74,47.2,122435,45.9755375136662,46.1711780988308,45.7212047529523,46.1711780988308,125163.191366485,0.0,1.0
2025-08-01,46.77,47.13,46.51,46.51,164830,46.2611727680065,46.6172562017563,46.0040013991871,46.0040013991871,166642.967281873,0.522,1.0
2025-08-04,47.36,47.735,46.8,46.95,36527,46.8447539510965,47.215674194586,46.2908463874856,46.4392144848814,36928.7609409998,0.0,1.0
2025-08-05,47.06,47.53,46.91,47.06,130920,46.548017756305,47.0129044614784,46.3996496589092,46.548017756305,132359.990757404,0.0,1.0
2025-08-06,47.21,47.47,47.07,47.35,97750,46.6963858537008,46.9535572225201,46.557908962798,46.8348627446035,98825.1535024154,0.0,1.0
2025-08-07,48.07,48.12,47.24,47.32,80283,47.5470296121033,47.5964856445685,46.7260594731799,46.8051891251243,81166.0337456206,0.0,1.0
2025-08-08,48.72,49.01,48.12,48.12,192114,48.1899580341517,48.4768030224502,47.5964856445685,47.5964856445685,194227.064347448,0.0,1.0
2025-08-11,47.82,48.32,47.64,48.26,149369,47.299749449777,47.7943097744296,47.121707732902,47.7349625354713,151011.91154478,0.0,1.0
2025-08-12,47.38,47.7,47.23,47.59,155717,46.8645363640827,47.1810549718603,46.7161682666869,47.0722517004368,157429.733278114,0.0,1.0
2025-08-13,47.11,47.72,47.06,47.41,176790,46.5974737887702,47.2008373848464,46.548017756305,46.8942099835618,178734.51547511,0.0,1.0
2025-08-14,47.56,47.655,46.875,46.99,251836,47.0425780809576,47.1365445426416,46.3650304361835,46.4787793108536,254605.947390632,0.0,1.0
2025-08-15,47.86,47.9,47.39,47.57,184628,47.3393142757492,47.3788791017214,46.8744275705757,47.0524692874507,186658.725737534,0.0,1.0
2025-08-18,47.73,48.32,47.52,48.06,141321,47.2107285913395,47.7943097744296,47.0030132549854,47.5371384056102,142875.391489666,0.0,1.0
2025-08-19,47.59,47.92,47.43,47.91,133904,47.0722517004368,47.3986615147075,46.9139923965479,47.3887703082144,135376.811811636,0.0,1.0
2025-08-20,47.96,48.18,47.81,47.81,59664,47.4382263406797,47.6558328835269,47.2898582432839,47.2898582432839,60320.2451004411,0.0,1.0
2025-08-21,48.2,48.39,48.035,48.035,102702,47.675615296513,47.863548219881,47.5124103893776,47.5124103893776,103831.620613863,0.0,1.0
2025-08-22,48.01,48.38,47.93,48.245,125331,47.487682373145,47.8536570133879,47.4085527212005,47.7201257257317,126709.517274795,0.0,1.0
2025-08-25,47.56,47.99,47.42,47.8,95684,47.0425780809576,47.4678999601589,46.9041011900549,47.2799670367909,96736.429541945,0.0,1.0
2025-08-26,47.63,47.88,47.26,47.73,564547,47.111816526409,47.3590966887353,46.745841886166,47.2107285913395,570756.459686221,0.0,1.0
2025-08-27,47.46,47.52,47.08,47.52,142371,46.9436660160271,47.0030132549854,46.5678001692911,47.0030132549854,143936.940453119,0.0,1.0
2025-08-28,47.27,47.45,47.13,47.38,128428,46.7557330926591,46.933774809534,46.6172562017563,46.8645363640827,129840.581217475,0.0,1.0
2025-08-29,47.72,47.85,47.1,47.39,66747,47.2008373848464,47.3294230692561,46.5875825822772,46.8744275705757,67481.1511081916,0.0,1.0
2025-09-02,47.25,47.5,46.935,47.5,213343,46.735950679673,46.9832308419993,46.4243776751418,46.9832308419993,215689.562390443,0.0,1.0
2025-09-03,47.16,47.39,46.93,47.24,112182,46.6469298212355,46.8744275705757,46.4194320718953,46.7260594731799,113415.891255325,0.0,1.0
2025-09-04,47.04,47.56,46.86,47.51,119464,46.5282353433189,47.0425780809576,46.3501936264439,46.9931220484923,120777.986066625,0.0,1.0
2025-09-05,46.8,47.11,46.63,47.1,82268,46.2908463874856,46.5974737887702,46.1226958771037,46.5875825822772,83172.8667860534,0.0,1.0
2025-09-08,46.63,47.04,46.55,47.04,84145,46.1226958771037,46.5282353433189,46.0435662251593,46.5282353433189,85070.5119331023,0.0,1.0
2025-09-09,46.69,46.97,46.5,46.74,128472,46.182043116062,46.4589968978675,45.994110192694,46.2314991485273,129885.065174039,0.0,1.0
2025-09-10,46.47,46.73,46.385,46.73,94600,45.9644365732149,46.2216079420342,45.8803613180239,46.2216079420342,95640.5066120563,0.0,1.0
2025-09-11,46.56,46.82,46.27,46.27,88068,46.0534574316524,46.3106288004717,45.7666124433538,45.7666124433538,89036.6610603654,0.0,1.0
2025-09-12,46.77,46.84,46.52,46.605,61660,46.2611727680065,46.3304112134578,46.0138926056801,46.0979678608711,62338.1991300147,0.0,1.0
2025-09-15,46.85,46.885,46.51,46.87,73536,46.3403024199509,46.3749216426766,46.0040013991871,46.360084832937,74344.8234061751,0.0,1.0
2025-09-16,46.26,46.87,46.26,46.85,75555,45.7567212368608,46.360084832937,45.7567212368608,46.3403024199509,76386.0304130435,0.0,1.0
2025-09-17,46.29,46.51,46.08,46.08,99365,45.7863948563399,46.0040013991871,45.5786795199858,45.5786795199858,100457.916908108,0.0,1.0
2025-09-18,45.83,46.28,45.77,46.28,181433,45.3313993576595,45.7765036498469,45.2720521187012,45.7765036498469,183428.583891599,0.0,1.0
2025-09-19,46.24,46.62,45.78,45.78,777880,45.7369388238747,46.1128046706107,45.2819433251943,45.2819433251943,786435.912086536,0.0,1.0
2025-09-22,46.55,46.85,46.34,46.34,161775,46.0435662251593,46.3403024199509,45.8358508888052,45.8358508888052,163554.365297732,0.0,1.0
2025-09-23,46.78,46.78,46.19,46.53,153959,46.2710639744995,46.2710639744995,45.6874827914094,46.0237838121732,155652.39701359,0.0,1.0
2025-09-24,46.71,46.83,46.54,46.7,131736,46.2018255290481,46.3205200069648,46.0336750186662,46.1919343225551,133184.965951859,0.0,1.0
2025-09-25,46.84,47.1776,46.825,46.89,89620,46.3304112134578,46.6643383446633,46.3155744037182,46.3798672459231,90605.7315282504,0.0,1.0
2025-09-26,47.17,47.33,46.78,46.78,130250,46.6568210277286,46.8150803316174,46.2710639744995,46.2710639744995,131682.621418819,0.0,1.0
2025-09-29,47.41,47.67,47.33,47.38,95842,46.8942099835618,47.1513813523812,46.8150803316174,46.8645363640827,96896.1673859694,0.0,1.0
2025-09-30,47.96,48.01,47.52,47.52,112931,47.4382263406797,47.487682373145,47.0030132549854,47.0030132549854,114173.129515921,0.0,1.0
2025-10-01,47.61,48.35,47.61,47.93,140635,47.0920341134229,47.8239833939087,47.0920341134229,47.4085527212005,142181.846166877,0.0,1.0
2025-10-02,47.96,47.99,47.4,47.51,167778,47.4382263406797,47.4678999601589,46.8843187770688,46.9931220484923,169623.392371645,0.0,1.0
2025-10-03,47.84,48.38,47.83,48.02,81130,47.3195318627631,47.8536570133879,47.30964065627,47.497573579638,82022.3499094727,0.0,1.0
2025-10-06,48.04,48.09,47.61,47.94,117828,47.5173559926241,47.5668120250894,47.0920341134229,47.4184439276936,119123.991681664,0.0,1.0
2025-10-07,48.13,48.24,47.79,48.24,156441,47.6063768510616,47.7151801224852,47.2700758302978,47.7151801224852,158161.69656339,0.0,1.0
2025-10-08,48.03,48.4,47.815,48.39,100079,47.5074647861311,47.873439426374,47.2948038465304,47.863548219881,101179.770203256,0.0,1.0
2025-10-09,47.8,48.2,47.75,48.2,81824,47.2799670367909,47.675615296513,47.2305110043256,47.675615296513,82723.9832243646,0.0,1.0
2025-10-10,48.99,49.025,47.84,47.84,99698,48.4570206094641,48.4916398321898,47.3195318627631,47.3195318627631,100794.579579374,0.0,1.0
2025-10-13,48.91,49.495,48.89,49.03,43139,48.3778909575197,48.9565265373633,48.3581085445336,48.4965854354363,43613.4864137156,0.0,1.0
2025-10-14,48.25,49.175,48.21,48.7,128976,47.7250713289782,48.6400079295856,47.685506503006,48.1701756211656,130394.608676497,0.0,1.0
2025-10-15,48.55,48.7,48.19,48.19,205038,48.0218075237698,48.1701756211656,47.6657240900199,47.6657240900199,207293.215589036,0.0,1.0
2025-10-16,48.9,49.04,48.39,48.4,100507,48.3679997510266,48.5064766419294,47.863548219881,47.873439426374,101612.477780739,0.0,1.0
2025-10-17,49.34,49.4,48.67,48.67,92429,48.8032128367209,48.8625600756793,48.1405020016864,48.1405020016864,93445.6277552406,0.0,1.0
2025-10-20,49.28,49.565,48.975,49.46,67244,48.7438655977626,49.0257649828146,48.4421837997245,48.9219073146376,67983.6176175594,0.0,1.0
2025-10-21,49.22,49.34,48.99,49.19,54892,48.6845183588043,48.8032128367209,48.4570206094641,48.6548447393251,55495.7578113002,0.0,1.0
2025-10-22,49.52,49.77,49.145,49.29,78184,48.9812545535959,49.2285347159222,48.6103343101064,48.7537568042557,79043.9468177274,0.0,1.0
2025-10-23,49.37,49.7,49.32,49.48,66270,48.8328864562001,49.1592962704708,48.7834304237348,48.9416897276237,66998.90457908,0.0,1.0
2025-10-24,49.46,49.55,49.22,49.47,105377,48.9219073146376,49.010928173075,48.6845183588043,48.9317985211306,106536.042973136,0.0,1.0
2025-10-27,49.23,49.325,48.82,49.32,282843,48.6944095652974,48.7883760269814,48.2888700990822,48.7834304237348,285953.993780907,0.0,1.0
2025-10-28,48.63,49.08,48.56,49.05,135285,48.1009371757142,48.5460414679016,48.0316987302629,48.5163678484224,136773.00144833,0.0,1.0
2025-10-29,48.31,48.66,47.93,48.66,183621,47.7844185679365,48.1306107951934,47.4085527212005,48.1306107951934,185640.649731632,0.0,1.0
2025-10-30,48.45,48.66,48.08,48.08,178091,47.9228954588393,48.1306107951934,47.5569208185963,47.5569208185963,180049.825190779,0.0,1.0
2025-10-31,47.61,47.98,47.361,47.98,387641,47.61,47.98,47.361,47.98,387641,0.523663,1.0
2025-11-03,47.33,47.475,47.07,47.37,227858,47.33,47.475,47.07,47.37,227858,0.0,1.0
2025-11-04,47.31,47.495,46.94,47.12,113726,47.31,47.495,46.94,47.12,113726,0.0,1.0
2025-11-05,47.54,47.7,47.21,47.21,52078,47.54,47.7,47.21,47.21,52078,0.0,1.0
2025-11-06,47.8,48.13,47.49,47.64,122462,47.8,48.13,47.49,47.64,122462,0.0,1.0
2025-11-07,47.94,48.9,47.77,48.49,238502,47.94,48.9,47.77,48.49,238502,0.0,1.0
2025-11-10,47.85,48.21,47.72,47.78,120605,47.85,48.21,47.72,47.78,120605,0.0,1.0
2025-11-11,47.57,47.81,47.51,47.61,196300,47.57,47.81,47.51,47.61,196300,0.0,1.0
2025-11-12,47.65,48.1,47.44,47.44,232713,47.65,48.1,47.44,47.44,232713,0.0,1.0
2025-11-13,48.42,48.61,47.37,47.48,228842,48.42,48.61,47.37,47.48,228842,0.0,1.0
2025-11-14,47.9,48.26,47.61,48.26,330566,47.9,48.26,47.61,48.26,330566,0.0,1.0
2025-11-17,48.85,48.95,47.62,47.62,182119,48.85,48.95,47.62,47.62,182119,0.0,1.0
2025-11-18,48.95,49.38,48.8,48.91,135035,48.95,49.38,48.8,48.91,135035,0.0,1.0
2025-11-19,48.36,48.87,48.18,48.85,105227,48.36,48.87,48.18,48.85,105227,0.0,1.0
2025-11-20,47.75,48.48,47.68,48.48,239939,47.75,48.48,47.68,48.48,239939,0.0,1.0
2025-11-21,47.41,47.87,47.03,47.87,317517,47.41,47.87,47.03,47.87,317517,0.0,1.0
2025-11-24,47.83,48.18,47.445,47.5,295226,47.83,48.18,47.445,47.5,295226,0.0,1.0
2025-11-25,48.4,48.45,47.99,48.07,147049,48.4,48.45,47.99,48.07,147049,0.0,1.0
2025-11-26,48.66,48.66,48.31,48.39,187073,48.66,48.66,48.31,48.39,187073,0.0,1.0