date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-03,25.2554,25.33,25.22,25.22,5731,25.2554,25.33,25.22,25.22,5731,0.0,1.0
2025-04-04,24.205,24.36,24.17,24.3,7235,24.205,24.36,24.17,24.3,7235,0.0,1.0
2025-04-07,23.7879,23.83,23.7879,23.83,116,23.7879,23.83,23.7879,23.83,116,0.0,1.0
2025-04-08,23.9414,24.39,23.93,23.93,1806,23.9414,24.39,23.93,23.93,1806,0.0,1.0
2025-04-09,24.775,24.775,23.725,23.725,3127,24.775,24.775,23.725,23.725,3127,0.0,1.0
2025-04-10,24.4586,24.48,24.28,24.46,1262,24.4586,24.48,24.28,24.46,1262,0.0,1.0
2025-04-11,24.6994,24.6994,24.52,24.52,185,24.6994,24.6994,24.52,24.52,185,0.0,1.0
2025-04-14,24.94,24.995,24.94,24.98,8837,24.94,24.995,24.94,24.98,8837,0.0,1.0
2025-04-15,25.265,25.32,25.26,25.29,3045,25.265,25.32,25.26,25.29,3045,0.0,1.0
2025-04-16,25.2491,25.35,25.15,25.35,639,25.2491,25.35,25.15,25.35,639,0.0,1.0
2025-04-17,25.6083,25.78,25.58,25.58,1230,25.6083,25.78,25.58,25.58,1230,0.0,1.0
2025-04-21,25.9628,26.07,25.9399,26.07,1017,25.9628,26.07,25.9399,26.07,1017,0.0,1.0
2025-04-22,26.2759,26.2759,26.2493,26.2493,1242,26.2759,26.2759,26.2493,26.2493,1242,0.0,1.0
2025-04-23,26.199,26.27,26.18,26.26,34151,26.199,26.27,26.18,26.26,34151,0.0,1.0
2025-04-24,26.3644,26.3644,26.2,26.2,658,26.3644,26.3644,26.2,26.2,658,0.0,1.0
2025-04-25,25.8709,25.9,25.7,25.88,3545,25.8709,25.9,25.7,25.88,3545,0.0,1.0
2025-04-28,25.997,25.997,25.94,25.97,13909,25.997,25.997,25.94,25.97,13909,0.0,1.0
2025-04-29,26.1947,26.24,26.14,26.14,1167,26.1947,26.24,26.14,26.14,1167,0.0,1.0
2025-04-30,26.0509,26.0509,25.91,25.9478,6365,26.0509,26.0509,25.91,25.9478,6365,0.0,1.0
2025-05-01,26.0641,26.14,26.0599,26.0749,2408,26.0641,26.14,26.0599,26.0749,2408,0.0,1.0
2025-05-02,26.2537,26.2537,26.25,26.25,2142,26.2537,26.2537,26.25,26.25,2142,0.0,1.0
2025-05-05,26.4637,26.48,26.46,26.46,1190,26.4637,26.48,26.46,26.46,1190,0.0,1.0
2025-05-06,26.165,26.21,26.155,26.155,4034,26.165,26.21,26.155,26.155,4034,0.0,1.0
2025-05-07,26.0427,26.07,26.0427,26.07,449,26.0427,26.07,26.0427,26.07,449,0.0,1.0
2025-05-08,25.385,25.62,25.385,25.62,8309,25.385,25.62,25.385,25.62,8309,0.0,1.0
2025-05-09,25.5613,25.73,25.5,25.73,125773,25.5613,25.73,25.5,25.73,125773,0.0,1.0
2025-05-12,26.4437,26.51,26.438,26.51,838,26.4437,26.51,26.438,26.51,838,0.0,1.0
2025-05-13,26.528,26.528,26.39,26.39,11333,26.528,26.528,26.39,26.39,11333,0.0,1.0
2025-05-14,26.5496,26.67,26.5496,26.61,6380,26.5496,26.67,26.5496,26.61,6380,0.0,1.0
2025-05-15,26.9574,26.9574,26.89,26.89,7708,26.9574,26.9574,26.89,26.89,7708,0.0,1.0
2025-05-16,26.947,26.947,26.851,26.9,11634,26.947,26.947,26.851,26.9,11634,0.0,1.0
2025-05-19,27.0527,27.15,26.98,27.03,4196,27.0527,27.15,26.98,27.03,4196,0.0,1.0
2025-05-20,26.7159,26.77,26.69,26.76,3239,26.7159,26.77,26.69,26.76,3239,0.0,1.0
2025-05-21,26.74,26.83,26.74,26.83,2060,26.74,26.83,26.74,26.83,2060,0.0,1.0
2025-05-22,26.6209,26.65,26.6209,26.65,1117,26.6209,26.65,26.6209,26.65,1117,0.0,1.0
2025-05-23,26.9104,26.9104,26.9104,26.9104,29,26.9104,26.9104,26.9104,26.9104,29,0.0,1.0
2025-05-27,26.9683,27.02,26.8922,26.8922,1857,26.9683,27.02,26.8922,26.8922,1857,0.0,1.0
2025-05-28,26.9409,26.9409,26.9409,26.9409,24,26.9409,26.9409,26.9409,26.9409,24,0.0,1.0
2025-05-29,27.0483,27.0483,26.91,26.97,3399,27.0483,27.0483,26.91,26.97,3399,0.0,1.0
2025-05-30,26.9825,27.01,26.85,27.01,1332,26.9825,27.01,26.85,27.01,1332,0.0,1.0
2025-06-02,27.0196,27.0196,26.92,26.92,533,27.0196,27.0196,26.92,26.92,533,0.0,1.0
2025-06-03,26.7983,26.9,26.7745,26.9,4695,26.7983,26.9,26.7745,26.9,4695,0.0,1.0
2025-06-04,26.84,26.84,26.79,26.79,865,26.84,26.84,26.79,26.79,865,0.0,1.0
2025-06-05,26.98,26.98,26.9,26.9,520,26.98,26.98,26.9,26.9,520,0.0,1.0
2025-06-06,27.2759,27.2759,27.25,27.25,488,27.2759,27.2759,27.25,27.25,488,0.0,1.0
2025-06-09,27.4409,27.4409,27.37,27.37,374,27.4409,27.4409,27.37,27.37,374,0.0,1.0
2025-06-10,27.47,27.47,27.43,27.46,1600,27.47,27.47,27.43,27.46,1600,0.0,1.0
2025-06-11,27.4396,27.5,27.4396,27.48,1897,27.4396,27.5,27.4396,27.48,1897,0.0,1.0
2025-06-12,27.08,27.21,27.08,27.17,1272,27.08,27.21,27.08,27.17,1272,0.0,1.0
2025-06-13,26.8733,26.98,26.84,26.98,20126,26.8733,26.98,26.84,26.98,20126,0.0,1.0
2025-06-16,26.98,27.19,26.98,27.19,20361,26.98,27.19,26.98,27.19,20361,0.0,1.0
2025-06-17,26.84,26.84,26.77,26.77,253,26.84,26.84,26.77,26.77,253,0.0,1.0
2025-06-18,26.85,29.52,26.74,29.52,5446,26.85,29.52,26.74,29.52,5446,0.0,1.0
2025-06-20,26.7019,26.92,26.7019,26.83,2426,26.7019,26.92,26.7019,26.83,2426,0.0,1.0
2025-06-23,26.88,27.685,26.71,27.685,2022,26.88,27.685,26.71,27.685,2022,0.0,1.0
2025-06-24,27.11,27.2,27.11,27.15,1414,27.11,27.2,27.11,27.15,1414,0.0,1.0
2025-06-25,27.25,27.4,27.25,27.37,2404,27.25,27.4,27.25,27.37,2404,0.0,1.0
2025-06-26,27.7296,27.74,27.639,27.639,8223,27.7296,27.74,27.639,27.639,8223,0.0,1.0
2025-06-27,27.83,27.89,27.8,27.8,2780,27.83,27.89,27.8,27.8,2780,0.0,1.0
2025-06-30,27.61,27.74,27.61,27.64,9529,27.61,27.74,27.61,27.64,9529,0.0,1.0
2025-07-01,27.85,27.86,27.78,27.78,1878,27.85,27.86,27.78,27.78,1878,0.0,1.0
2025-07-02,27.67,27.78,27.62,27.62,7586,27.67,27.78,27.62,27.62,7586,0.0,1.0
2025-07-03,27.7725,27.7725,27.7725,27.7725,80,27.7725,27.7725,27.7725,27.7725,80,0.0,1.0
2025-07-07,27.5,27.78,27.15,27.15,4674,27.5,27.78,27.15,27.15,4674,0.0,1.0
2025-07-08,27.85,27.85,27.6,27.61,13236,27.85,27.85,27.6,27.61,13236,0.0,1.0
2025-07-09,27.65,27.65,27.5709,27.5709,342,27.65,27.65,27.5709,27.5709,342,0.0,1.0
2025-07-10,27.63,27.66,27.46,27.54,13669,27.63,27.66,27.46,27.54,13669,0.0,1.0
2025-07-11,27.38,27.41,27.38,27.4,15758,27.38,27.41,27.38,27.4,15758,0.0,1.0
2025-07-14,27.49,27.54,27.39,27.48,20186,27.49,27.54,27.39,27.48,20186,0.0,1.0
2025-07-15,27.38,27.56,27.38,27.56,271,27.38,27.56,27.38,27.56,271,0.0,1.0
2025-07-16,27.6,27.609,27.46,27.46,739,27.6,27.609,27.46,27.46,739,0.0,1.0
2025-07-17,27.5065,27.5065,27.3901,27.3901,298,27.5065,27.5065,27.3901,27.3901,298,0.0,1.0
2025-07-18,27.21,27.34,27.21,27.34,9801,27.21,27.34,27.21,27.34,9801,0.0,1.0
2025-07-21,27.435,27.47,27.35,27.35,482,27.435,27.47,27.35,27.35,482,0.0,1.0
2025-07-22,27.42,27.47,27.42,27.47,1519,27.42,27.47,27.42,27.47,1519,0.0,1.0
2025-07-23,27.33,27.35,27.3279,27.35,514,27.33,27.35,27.3279,27.35,514,0.0,1.0
2025-07-24,27.0515,27.29,27.05,27.29,706,27.0515,27.29,27.05,27.29,706,0.0,1.0
2025-07-25,26.9916,27.33,26.79,26.84,20469,26.9916,27.33,26.79,26.84,20469,0.0,1.0
2025-07-28,26.5717,26.76,26.52,26.76,8138,26.5717,26.76,26.52,26.76,8138,0.0,1.0
2025-07-29,26.62,26.67,26.59,26.63,4133,26.62,26.67,26.59,26.63,4133,0.0,1.0
2025-07-30,26.28,26.45,26.28,26.3986,1983,26.28,26.45,26.28,26.3986,1983,0.0,1.0
2025-07-31,26.29,26.339,26.29,26.339,500,26.29,26.339,26.29,26.339,500,0.0,1.0
2025-08-01,26.3268,26.3268,26.3268,26.3268,303,26.3268,26.3268,26.3268,26.3268,303,0.0,1.0
2025-08-04,26.21,26.23,26.1898,26.1898,294,26.21,26.23,26.1898,26.1898,294,0.0,1.0
2025-08-05,26.19,26.19,26.19,26.19,7,26.19,26.19,26.19,26.19,7,0.0,1.0
2025-08-06,25.97,25.97,25.925,25.925,1474,25.97,25.97,25.925,25.925,1474,0.0,1.0
2025-08-07,26.155,26.155,26.155,26.155,30,26.155,26.155,26.155,26.155,30,0.0,1.0
2025-08-08,25.905,25.905,25.905,25.905,31,25.905,25.905,25.905,25.905,31,0.0,1.0
2025-08-11,25.98,26.02,25.98,26.02,313,25.98,26.02,25.98,26.02,313,0.0,1.0
2025-08-12,26.075,26.11,26.07,26.07,4352,26.075,26.11,26.07,26.07,4352,0.0,1.0
2025-08-13,26.22,26.22,26.22,26.22,30,26.22,26.22,26.22,26.22,30,0.0,1.0
2025-08-14,26.065,26.2,26.065,26.2,2468,26.065,26.2,26.065,26.2,2468,0.0,1.0
2025-08-15,26.175,26.175,26.175,26.175,147,26.175,26.175,26.175,26.175,147,0.0,1.0
2025-08-18,26.6675,26.6675,26.6675,26.6675,66,26.6675,26.6675,26.6675,26.6675,66,0.0,1.0
2025-08-19,26.7653,26.78,26.7653,26.78,290,26.7653,26.78,26.7653,26.78,290,0.0,1.0
2025-08-20,26.84,26.84,26.84,26.84,139,26.84,26.84,26.84,26.84,139,0.0,1.0
2025-08-21,26.68,26.68,26.68,26.68,63,26.68,26.68,26.68,26.68,63,0.0,1.0
2025-08-22,26.775,26.8,26.775,26.79,284,26.775,26.8,26.775,26.79,284,0.0,1.0
2025-08-25,26.59,26.59,26.59,26.59,189,26.59,26.59,26.59,26.59,189,0.0,1.0
2025-08-26,26.1225,26.2299,26.1225,26.2299,1485,26.1225,26.2299,26.1225,26.2299,1485,0.0,1.0
2025-08-27,26.185,26.185,26.185,26.185,44,26.185,26.185,26.185,26.185,44,0.0,1.0
2025-08-28,26.26,26.28,26.19,26.19,2346,26.26,26.28,26.19,26.19,2346,0.0,1.0
2025-08-29,25.915,25.915,25.915,25.915,127,25.915,25.915,25.915,25.915,127,0.0,1.0
2025-09-02,26.1,26.12,26.1,26.1,7731,26.1,26.12,26.1,26.1,7731,0.0,1.0
2025-09-03,26.47,26.48,26.37,26.37,13247,26.47,26.48,26.37,26.37,13247,0.0,1.0
2025-09-04,26.49,26.49,26.33,26.34,11060,26.49,26.49,26.33,26.34,11060,0.0,1.0
2025-09-05,26.38,26.46,26.35,26.46,10817,26.38,26.46,26.35,26.46,10817,0.0,1.0
2025-09-08,26.61,26.64,26.55,26.56,10812,26.61,26.64,26.55,26.56,10812,0.0,1.0
2025-09-09,26.56,26.625,26.49,26.51,32455,26.56,26.625,26.49,26.51,32455,0.0,1.0
2025-09-10,26.7105,26.81,26.7,26.74,10878,26.7105,26.81,26.7,26.74,10878,0.0,1.0
2025-09-11,26.72,26.75,26.67,26.68,15151,26.72,26.75,26.67,26.68,15151,0.0,1.0
2025-09-12,26.5457,26.59,26.5457,26.56,4328,26.5457,26.59,26.5457,26.56,4328,0.0,1.0
2025-09-15,26.67,26.7,26.67,26.7,317,26.67,26.7,26.67,26.7,317,0.0,1.0
2025-09-16,26.83,26.83,26.66,26.83,7188,26.83,26.83,26.66,26.83,7188,0.0,1.0
2025-09-17,26.918,26.918,26.918,26.918,72,26.918,26.918,26.918,26.918,72,0.0,1.0
2025-09-18,26.82,26.86,26.82,26.86,555,26.82,26.86,26.82,26.86,555,0.0,1.0
2025-09-19,26.94,26.94,26.94,26.94,395,26.94,26.94,26.94,26.94,395,0.0,1.0
2025-09-22,26.66,26.66,26.66,26.66,40,26.66,26.66,26.66,26.66,40,0.0,1.0
2025-09-23,26.41,26.41,26.41,26.41,47,26.41,26.41,26.41,26.41,47,0.0,1.0
2025-09-24,26.26,26.26,26.26,26.26,59,26.26,26.26,26.26,26.26,59,0.0,1.0
2025-09-25,26.18,26.18,26.18,26.18,75,26.18,26.18,26.18,26.18,75,0.0,1.0
2025-09-26,25.96,25.96,25.96,25.96,103,25.96,25.96,25.96,25.96,103,0.0,1.0
2025-09-29,25.8895,26.62,25.84,25.97,298602,25.8895,26.62,25.84,25.97,298602,0.0,1.0
2025-09-30,25.9,26.0,25.9,26.0,1561397,25.9,26.0,25.9,26.0,1561397,0.0,1.0
2025-10-01,26.0935,26.27,26.09,26.18,24410,26.0935,26.27,26.09,26.18,24410,0.0,1.0
2025-10-02,26.05,26.08,25.99,26.08,4095,26.05,26.08,25.99,26.08,4095,0.0,1.0
2025-10-03,26.125,26.2,26.11,26.19,8445,26.125,26.2,26.11,26.19,8445,0.0,1.0
2025-10-06,26.215,26.24,26.215,26.24,6798,26.215,26.24,26.215,26.24,6798,0.0,1.0
2025-10-07,26.305,26.36,26.305,26.35,23137,26.305,26.36,26.305,26.35,23137,0.0,1.0
2025-10-08,26.265,26.35,26.246,26.27,37120,26.265,26.35,26.246,26.27,37120,0.0,1.0
2025-10-09,26.19,26.29,26.19,26.29,7985,26.19,26.29,26.19,26.29,7985,0.0,1.0
2025-10-10,26.2,26.48,26.2,26.48,13443,26.2,26.48,26.2,26.48,13443,0.0,1.0
2025-10-13,26.35,26.42,26.3239,26.37,9709,26.35,26.42,26.3239,26.37,9709,0.0,1.0
2025-10-14,26.225,26.33,26.225,26.25,5598,26.225,26.33,26.225,26.25,5598,0.0,1.0
2025-10-15,26.7414,26.77,26.66,26.66,5197,26.7414,26.77,26.66,26.66,5197,0.0,1.0
2025-10-16,26.9,27.03,26.87,26.94,9594,26.9,27.03,26.87,26.94,9594,0.0,1.0
2025-10-17,27.06,27.06,27.01,27.01,3042,27.06,27.06,27.01,27.01,3042,0.0,1.0
2025-10-20,27.21,27.22,27.04,27.04,809,27.21,27.22,27.04,27.04,809,0.0,1.0
2025-10-21,27.0646,27.1,27.0646,27.1,246,27.0646,27.1,27.0646,27.1,246,0.0,1.0
2025-10-22,27.47,27.6,27.465,27.6,18875,27.47,27.6,27.465,27.6,18875,0.0,1.0
2025-10-23,27.2307,27.255,27.17,27.19,1509,27.2307,27.255,27.17,27.19,1509,0.0,1.0
2025-10-24,27.125,27.16,27.125,27.15,5737,27.125,27.16,27.125,27.15,5737,0.0,1.0
2025-10-27,27.26,27.36,27.23,27.24,3803,27.26,27.36,27.23,27.24,3803,0.0,1.0
2025-10-28,27.14,27.19,27.14,27.19,686,27.14,27.19,27.14,27.19,686,0.0,1.0
2025-10-29,27.08,27.19,27.08,27.18,1269,27.08,27.19,27.08,27.18,1269,0.0,1.0
2025-10-30,27.05,27.05,27.05,27.05,1301795,27.05,27.05,27.05,27.05,1301795,0.0,1.0
2025-10-31,26.9486,26.9486,26.87,26.87,136184,26.9486,26.9486,26.87,26.87,136184,0.0,1.0
2025-11-03,27.02,27.02,27.02,27.02,100,27.02,27.02,27.02,27.02,100,0.0,1.0
2025-11-04,26.885,26.89,26.88,26.88,2048,26.885,26.89,26.88,26.88,2048,0.0,1.0
2025-11-05,27.01,27.05,27.01,27.03,4152,27.01,27.05,27.01,27.03,4152,0.0,1.0
2025-11-06,26.5437,26.5437,26.5189,26.5189,460,26.5437,26.5437,26.5189,26.5189,460,0.0,1.0
2025-11-07,26.58,26.58,26.54,26.54,360,26.58,26.58,26.54,26.54,360,0.0,1.0
2025-11-10,26.7503,26.96,26.679,26.679,35416,26.7503,26.96,26.679,26.679,35416,0.0,1.0
2025-11-11,26.9794,26.9794,26.95,26.95,156,26.9794,26.9794,26.95,26.95,156,0.0,1.0
2025-11-12,26.85,26.85,26.85,26.85,547,26.85,26.85,26.85,26.85,547,0.0,1.0
2025-11-13,26.6,27.2,26.6,26.72,22967,26.6,27.2,26.6,26.72,22967,0.0,1.0
2025-11-14,26.77,26.77,26.76,26.76,579,26.77,26.77,26.76,26.76,579,0.0,1.0
2025-11-17,26.815,26.815,26.815,26.815,170,26.815,26.815,26.815,26.815,170,0.0,1.0
2025-11-18,26.8371,26.8371,26.8371,26.8371,204,26.8371,26.8371,26.8371,26.8371,204,0.0,1.0
2025-11-19,26.95,26.98,26.95,26.96,5241,26.95,26.98,26.95,26.96,5241,0.0,1.0
2025-11-20,26.8,27.06,26.8,27.04,2983,26.8,27.06,26.8,27.04,2983,0.0,1.0
2025-11-21,26.5169,26.5169,26.43,26.43,1198,26.5169,26.5169,26.43,26.43,1198,0.0,1.0
2025-11-24,26.485,26.52,26.485,26.52,374,26.485,26.52,26.485,26.52,374,0.0,1.0
2025-11-25,26.59,26.59,26.46,26.47,1711,26.59,26.59,26.46,26.47,1711,0.0,1.0
2025-11-26,26.7599,26.7599,26.65,26.65,1307,26.7599,26.7599,26.65,26.65,1307,0.0,1.0