date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-22,37.56,40.26,37.02,39.25,9172843,37.56,40.26,37.02,39.25,9172843,0.0,1.0
2025-05-23,40.16,40.88,36.7364,37.89,2821941,40.16,40.88,36.7364,37.89,2821941,0.0,1.0
2025-05-27,42.13,43.7999,40.5,40.9,1911209,42.13,43.7999,40.5,40.9,1911209,0.0,1.0
2025-05-28,41.0,42.97,40.45,42.55,609093,41.0,42.97,40.45,42.55,609093,0.0,1.0
2025-05-29,39.16,41.557,38.5,41.0,1902229,39.16,41.557,38.5,41.0,1902229,0.0,1.0
2025-05-30,38.84,40.29,38.0,38.5,634035,38.84,40.29,38.0,38.5,634035,0.0,1.0
2025-06-02,40.45,40.47,38.6975,39.11,504612,40.45,40.47,38.6975,39.11,504612,0.0,1.0
2025-06-03,40.34,41.02,39.635,40.95,372486,40.34,41.02,39.635,40.95,372486,0.0,1.0
2025-06-04,40.01,40.7,39.9,40.7,280201,40.01,40.7,39.9,40.7,280201,0.0,1.0
2025-06-05,38.5,40.205,38.04,40.0,407088,38.5,40.205,38.04,40.0,407088,0.0,1.0
2025-06-06,38.89,39.7468,36.39,38.55,597902,38.89,39.7468,36.39,38.55,597902,0.0,1.0
2025-06-09,38.0,39.72,37.8031,39.53,296627,38.0,39.72,37.8031,39.53,296627,0.0,1.0
2025-06-10,36.59,39.29,35.59,38.05,525071,36.59,39.29,35.59,38.05,525071,0.0,1.0
2025-06-11,35.16,36.88,34.26,36.5,567343,35.16,36.88,34.26,36.5,567343,0.0,1.0
2025-06-12,35.02,35.59,33.4228,34.85,541677,35.02,35.59,33.4228,34.85,541677,0.0,1.0
2025-06-13,34.85,36.37,33.62,34.38,311920,34.85,36.37,33.62,34.38,311920,0.0,1.0
2025-06-16,36.21,37.2999,35.54,36.4,804118,36.21,37.2999,35.54,36.4,804118,0.0,1.0
2025-06-17,38.0,39.0,35.81,35.88,826298,38.0,39.0,35.81,35.88,826298,0.0,1.0
2025-06-18,39.73,40.16,37.5077,38.67,771606,39.73,40.16,37.5077,38.67,771606,0.0,1.0
2025-06-20,42.07,43.43,40.0,40.4,1106159,42.07,43.43,40.0,40.4,1106159,0.0,1.0
2025-06-23,43.69,45.98,41.2978,43.0,1719188,43.69,45.98,41.2978,43.0,1719188,0.0,1.0
2025-06-24,46.92,48.85,44.75,44.84,1937867,46.92,48.85,44.75,44.84,1937867,0.0,1.0
2025-06-25,44.53,47.335,43.45,47.0,1214297,44.53,47.335,43.45,47.0,1214297,0.0,1.0
2025-06-26,44.96,45.15,41.95,44.48,1138822,44.96,45.15,41.95,44.48,1138822,0.0,1.0
2025-06-27,46.51,48.226,43.33,44.91,1295651,46.51,48.226,43.33,44.91,1295651,0.0,1.0
2025-06-30,51.75,52.16,47.66,48.84,2736146,51.75,52.16,47.66,48.84,2736146,0.0,1.0
2025-07-01,45.31,51.56,45.07,51.0,2441470,45.31,51.56,45.07,51.0,2441470,0.0,1.0
2025-07-02,44.61,45.8,43.25,45.11,1389043,44.61,45.8,43.25,45.11,1389043,0.0,1.0
2025-07-03,46.63,46.745,43.55,44.8,632254,46.63,46.745,43.55,44.8,632254,0.0,1.0
2025-07-07,43.07,46.215,41.12,46.13,1240855,43.07,46.215,41.12,46.13,1240855,0.0,1.0
2025-07-08,43.11,43.66,41.695,43.38,505473,43.11,43.66,41.695,43.38,505473,0.0,1.0
2025-07-09,44.82,45.3,43.0,43.5,542488,44.82,45.3,43.0,43.5,542488,0.0,1.0
2025-07-10,44.14,45.0,43.7629,44.79,585641,44.14,45.0,43.7629,44.79,585641,0.0,1.0
2025-07-11,47.64,48.85,45.01,47.0,1553305,47.64,48.85,45.01,47.0,1553305,0.0,1.0
2025-07-14,47.93,50.525,47.71,48.14,831101,47.93,50.525,47.71,48.14,831101,0.0,1.0
2025-07-15,45.78,48.82,45.36,48.06,777271,45.78,48.82,45.36,48.06,777271,0.0,1.0
2025-07-16,46.95,46.98,44.28,45.55,423238,46.95,46.98,44.28,45.55,423238,0.0,1.0
2025-07-17,46.5,47.71,45.8,46.48,507034,46.5,47.71,45.8,46.48,507034,0.0,1.0
2025-07-18,46.96,48.71,46.5,46.96,364678,46.96,48.71,46.5,46.96,364678,0.0,1.0
2025-07-21,47.26,51.38,46.63,47.55,798827,47.26,51.38,46.63,47.55,798827,0.0,1.0
2025-07-22,46.68,46.77,44.5,46.74,504319,46.68,46.77,44.5,46.74,504319,0.0,1.0
2025-07-23,47.05,47.25,45.59,46.84,248994,47.05,47.25,45.59,46.84,248994,0.0,1.0
2025-07-24,45.98,47.1,45.64,46.67,254519,45.98,47.1,45.64,46.67,254519,0.0,1.0
2025-07-25,45.77,46.16,44.75,45.96,285702,45.77,46.16,44.75,45.96,285702,0.0,1.0
2025-07-28,45.31,47.0,44.75,45.29,286399,45.31,47.0,44.75,45.29,286399,0.0,1.0
2025-07-29,43.61,45.53,42.2701,44.75,640650,43.61,45.53,42.2701,44.75,640650,0.0,1.0
2025-07-30,45.03,45.79,43.51,43.51,321831,45.03,45.79,43.51,43.51,321831,0.0,1.0
2025-07-31,44.95,46.52,43.75,44.14,533254,44.95,46.52,43.75,44.14,533254,0.0,1.0
2025-08-01,44.95,45.9,42.56,43.35,571212,44.95,45.9,42.56,43.35,571212,0.0,1.0
2025-08-04,48.22,48.61,45.56,45.82,809665,48.22,48.61,45.56,45.82,809665,0.0,1.0
2025-08-05,48.22,49.45,46.03,48.19,1674377,48.22,49.45,46.03,48.19,1674377,0.0,1.0
2025-08-06,60.55,62.0,52.25,54.845,2983340,60.55,62.0,52.25,54.845,2983340,0.0,1.0
2025-08-07,60.35,60.9667,57.68,60.42,867972,60.35,60.9667,57.68,60.42,867972,0.0,1.0
2025-08-08,56.68,60.64,55.05,60.32,1295793,56.68,60.64,55.05,60.32,1295793,0.0,1.0
2025-08-11,55.72,58.34,54.51,56.63,611909,55.72,58.34,54.51,56.63,611909,0.0,1.0
2025-08-12,55.99,56.29,54.0118,55.56,524274,55.99,56.29,54.0118,55.56,524274,0.0,1.0
2025-08-13,58.05,59.15,55.85,56.3,594834,58.05,59.15,55.85,56.3,594834,0.0,1.0
2025-08-14,57.19,59.09,56.24,57.55,448367,57.19,59.09,56.24,57.55,448367,0.0,1.0
2025-08-15,59.07,60.5,57.25,58.07,713246,59.07,60.5,57.25,58.07,713246,0.0,1.0
2025-08-18,59.03,62.18,59.0,59.34,783035,59.03,62.18,59.0,59.34,783035,0.0,1.0
2025-08-19,56.07,56.94,50.29,52.0,1902889,56.07,56.94,50.29,52.0,1902889,0.0,1.0
2025-08-20,57.24,57.42,54.3644,55.71,704249,57.24,57.42,54.3644,55.71,704249,0.0,1.0
2025-08-21,56.0,57.77,55.92,56.88,545454,56.0,57.77,55.92,56.88,545454,0.0,1.0
2025-08-22,57.57,58.11,55.23,55.76,773538,57.57,58.11,55.23,55.76,773538,0.0,1.0
2025-08-25,55.07,57.07,54.81,57.0,493168,55.07,57.07,54.81,57.0,493168,0.0,1.0
2025-08-26,55.14,55.96,53.97,55.0,689565,55.14,55.96,53.97,55.0,689565,0.0,1.0
2025-08-27,57.77,58.0,54.635,55.02,845976,57.77,58.0,54.635,55.02,845976,0.0,1.0
2025-08-28,57.73,57.95,55.0,56.99,372517,57.73,57.95,55.0,56.99,372517,0.0,1.0
2025-08-29,56.08,57.56,55.5,56.4,479543,56.08,57.56,55.5,56.4,479543,0.0,1.0
2025-09-02,55.68,56.135,53.5,54.75,659602,55.68,56.135,53.5,54.75,659602,0.0,1.0
2025-09-03,57.44,57.545,54.4,54.74,920927,57.44,57.545,54.4,54.74,920927,0.0,1.0
2025-09-04,56.01,57.0,54.3,56.5,963572,56.01,57.0,54.3,56.5,963572,0.0,1.0
2025-09-05,55.07,56.3514,54.08,54.98,780401,55.07,56.3514,54.08,54.98,780401,0.0,1.0
2025-09-08,56.97,56.97,54.35,54.35,1316318,56.97,56.97,54.35,54.35,1316318,0.0,1.0
2025-09-09,57.31,58.25,55.0,55.5,1210309,57.31,58.25,55.0,55.5,1210309,0.0,1.0
2025-09-10,56.16,57.82,55.13,56.5,970107,56.16,57.82,55.13,56.5,970107,0.0,1.0
2025-09-11,59.98,60.2,55.13,56.16,1576244,59.98,60.2,55.13,56.16,1576244,0.0,1.0
2025-09-12,57.63,60.01,56.77,59.24,1335578,57.63,60.01,56.77,59.24,1335578,0.0,1.0
2025-09-15,58.07,58.48,56.61,57.0,923055,58.07,58.48,56.61,57.0,923055,0.0,1.0
2025-09-16,58.87,59.24,57.11,57.31,1003013,58.87,59.24,57.11,57.31,1003013,0.0,1.0
2025-09-17,56.74,59.67,55.61,58.25,1647525,56.74,59.67,55.61,58.25,1647525,0.0,1.0
2025-09-18,56.91,58.12,56.03,56.6,1615410,56.91,58.12,56.03,56.6,1615410,0.0,1.0
2025-09-19,56.91,57.715,55.749,56.25,2667691,56.91,57.715,55.749,56.25,2667691,0.0,1.0
2025-09-22,57.84,57.84,55.45,56.08,1081455,57.84,57.84,55.45,56.08,1081455,0.0,1.0
2025-09-23,59.64,61.89,58.44,58.44,1844181,59.64,61.89,58.44,58.44,1844181,0.0,1.0
2025-09-24,54.23,59.9374,53.63,59.08,2282833,54.23,59.9374,53.63,59.08,2282833,0.0,1.0
2025-09-25,51.25,53.6,49.51,51.64,3073604,51.25,53.6,49.51,51.64,3073604,0.0,1.0
2025-09-26,48.46,51.99,48.38,51.48,1222392,48.46,51.99,48.38,51.48,1222392,0.0,1.0
2025-09-29,49.89,50.7299,48.67,49.0,1352918,49.89,50.7299,48.67,49.0,1352918,0.0,1.0
2025-09-30,49.08,50.35,48.6,50.17,1159164,49.08,50.35,48.6,50.17,1159164,0.0,1.0
2025-10-01,48.75,49.75,47.91,49.5,1135779,48.75,49.75,47.91,49.5,1135779,0.0,1.0
2025-10-02,52.82,52.88,48.38,49.22,1223710,52.82,52.88,48.38,49.22,1223710,0.0,1.0
2025-10-03,51.29,53.2,50.9,52.64,723639,51.29,53.2,50.9,52.64,723639,0.0,1.0
2025-10-06,51.68,52.23,50.54,51.73,678376,51.68,52.23,50.54,51.73,678376,0.0,1.0
2025-10-07,51.16,52.625,50.435,52.38,579186,51.16,52.625,50.435,52.38,579186,0.0,1.0
2025-10-08,53.81,54.4,51.16,51.94,536418,53.81,54.4,51.16,51.94,536418,0.0,1.0
2025-10-09,50.36,54.2895,50.29,54.0,586799,50.36,54.2895,50.29,54.0,586799,0.0,1.0
2025-10-10,49.79,50.91,49.29,50.5,765319,49.79,50.91,49.29,50.5,765319,0.0,1.0
2025-10-13,50.4,50.79,49.37,50.63,295769,50.4,50.79,49.37,50.63,295769,0.0,1.0
2025-10-14,50.44,51.01,48.78,50.52,377368,50.44,51.01,48.78,50.52,377368,0.0,1.0
2025-10-15,50.41,52.515,50.32,51.31,419310,50.41,52.515,50.32,51.31,419310,0.0,1.0
2025-10-16,50.74,51.99,49.97,50.86,506839,50.74,51.99,49.97,50.86,506839,0.0,1.0
2025-10-17,49.28,50.15,48.13,49.74,673862,49.28,50.15,48.13,49.74,673862,0.0,1.0
2025-10-20,51.28,51.75,49.345,49.94,638558,51.28,51.75,49.345,49.94,638558,0.0,1.0
2025-10-21,49.74,51.9,49.69,51.28,643174,49.74,51.9,49.69,51.28,643174,0.0,1.0
2025-10-22,48.86,49.5192,47.39,49.07,881277,48.86,49.5192,47.39,49.07,881277,0.0,1.0
2025-10-23,49.55,50.0,48.24,48.76,897978,49.55,50.0,48.24,48.76,897978,0.0,1.0
2025-10-24,49.6,50.5445,48.21,49.25,1409790,49.6,50.5445,48.21,49.25,1409790,0.0,1.0
2025-10-27,49.87,50.88,49.2,50.16,578950,49.87,50.88,49.2,50.16,578950,0.0,1.0
2025-10-28,50.97,51.21,49.085,49.54,762805,50.97,51.21,49.085,49.54,762805,0.0,1.0
2025-10-29,49.6,51.01,48.67,51.01,843865,49.6,51.01,48.67,51.01,843865,0.0,1.0
2025-10-30,48.66,49.57,47.0,48.79,1111876,48.66,49.57,47.0,48.79,1111876,0.0,1.0
2025-10-31,49.76,50.35,47.53,48.0,1191780,49.76,50.35,47.53,48.0,1191780,0.0,1.0
2025-11-03,50.34,51.12,49.175,49.82,1460858,50.34,51.12,49.175,49.82,1460858,0.0,1.0
2025-11-04,53.44,53.8,48.0,49.0,3699408,53.44,53.8,48.0,49.0,3699408,0.0,1.0
2025-11-05,45.39,49.5,44.15,47.86,6164767,45.39,49.5,44.15,47.86,6164767,0.0,1.0
2025-11-06,44.04,46.72,43.315,44.21,2624687,44.04,46.72,43.315,44.21,2624687,0.0,1.0
2025-11-07,44.49,45.1,42.6,44.04,1151622,44.49,45.1,42.6,44.04,1151622,0.0,1.0
2025-11-10,44.3,45.36,43.5,45.21,766958,44.3,45.36,43.5,45.21,766958,0.0,1.0
2025-11-11,44.31,45.08,43.74,44.84,581686,44.31,45.08,43.74,44.84,581686,0.0,1.0
2025-11-12,42.33,46.75,41.9,46.6,2282228,42.33,46.75,41.9,46.6,2282228,0.0,1.0
2025-11-13,41.75,42.5,40.455,42.39,1685868,41.75,42.5,40.455,42.39,1685868,0.0,1.0
2025-11-14,40.96,42.11,40.2,41.0,1861097,40.96,42.11,40.2,41.0,1861097,0.0,1.0
2025-11-17,40.84,41.62,40.07,40.55,2290737,40.84,41.62,40.07,40.55,2290737,0.0,1.0
2025-11-18,40.62,41.0,39.19,40.125,7801190,40.62,41.0,39.19,40.125,7801190,0.0,1.0
2025-11-19,44.1,44.63,40.392,41.0,5591938,44.1,44.63,40.392,41.0,5591938,0.0,1.0
2025-11-20,45.36,47.15,44.765,44.78,2852779,45.36,47.15,44.765,44.78,2852779,0.0,1.0
2025-11-21,45.99,46.245,43.815,45.44,2061619,45.99,46.245,43.815,45.44,2061619,0.0,1.0
2025-11-24,47.01,47.5,46.405,46.6,1720267,47.01,47.5,46.405,46.6,1720267,0.0,1.0
2025-11-25,48.27,48.36,46.25,46.78,1125945,48.27,48.36,46.25,46.78,1125945,0.0,1.0
2025-11-26,50.05,51.35,48.27,48.5,2872086,50.05,51.35,48.27,48.5,2872086,0.0,1.0