date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-19,22.6679,23.68,20.6639,21.1,21293,22.6679,23.68,20.6639,21.1,21293,0.0,1.0
2025-03-20,23.5993,24.1,22.09,22.09,18832,23.5993,24.1,22.09,22.09,18832,0.0,1.0
2025-03-21,24.3149,24.37,22.24,22.24,10269,24.3149,24.37,22.24,22.24,10269,0.0,1.0
2025-03-24,28.6263,29.32,26.595,26.6044,163643,28.6263,29.32,26.595,26.6044,163643,0.0,1.0
2025-03-25,28.4288,30.16,27.34,29.47,38461,28.4288,30.16,27.34,29.47,38461,0.0,1.0
2025-03-26,24.431,28.29,23.39,28.29,38563,24.431,28.29,23.39,28.29,38563,0.0,1.0
2025-03-27,23.553,25.309,23.1378,23.76,28278,23.553,25.309,23.1378,23.76,28278,0.0,1.0
2025-03-28,21.2633,22.1747,19.92,22.11,31714,21.2633,22.1747,19.92,22.11,31714,0.0,1.0
2025-03-31,21.0215,21.17,18.65,19.02,31962,21.0215,21.17,18.65,19.02,31962,0.0,1.0
2025-04-01,21.4667,22.73,21.095,21.095,9919,21.4667,22.73,21.095,21.095,9919,0.0,1.0
2025-04-02,21.94,22.5825,19.79,19.79,17379,21.94,22.5825,19.79,19.79,17379,0.0,1.0
2025-04-03,17.864,18.77,16.85,17.07,23025,17.864,18.77,16.85,17.07,23025,0.0,1.0
2025-04-04,13.9278,14.99,12.0,14.99,78365,13.9278,14.99,12.0,14.99,78365,0.0,1.0
2025-04-07,14.6782,16.1185,10.22,10.22,75934,14.6782,16.1185,10.22,10.22,75934,0.0,1.0
2025-04-08,13.72,16.74,12.8301,16.26,163180,13.72,16.74,12.8301,16.26,163180,0.0,1.0
2025-04-09,20.17,20.32,13.42,13.42,71449,20.17,20.32,13.42,13.42,71449,0.0,1.0
2025-04-10,18.4838,19.8,16.0,18.04,51736,18.4838,19.8,16.0,18.04,51736,0.0,1.0
2025-04-11,21.43,21.43,18.28,18.4407,41229,21.43,21.43,18.28,18.4407,41229,0.0,1.0
2025-04-14,21.82,22.58,20.25,22.58,32148,21.82,22.58,20.25,22.58,32148,0.0,1.0
2025-04-15,21.68,23.05,21.621,21.84,13464,21.68,23.05,21.621,21.84,13464,0.0,1.0
2025-04-16,18.46,20.6684,17.84,19.56,31526,18.46,20.6684,17.84,19.56,31526,0.0,1.0
2025-04-17,18.88,19.2501,17.939,18.99,16553,18.88,19.2501,17.939,18.99,16553,0.0,1.0
2025-04-21,17.65,18.93,17.09,18.93,9432,17.65,18.93,17.09,18.93,9432,0.0,1.0
2025-04-22,19.56,20.639,18.64,18.64,65030,19.56,20.639,18.64,18.64,65030,0.0,1.0
2025-04-23,21.9793,24.151,21.61,22.24,68361,21.9793,24.151,21.61,22.24,68361,0.0,1.0
2025-04-24,25.33,25.409,22.64,22.64,80830,25.33,25.409,22.64,22.64,80830,0.0,1.0
2025-04-25,26.67,27.17,25.87,25.95,30172,26.67,27.17,25.87,25.95,30172,0.0,1.0
2025-04-28,26.085,28.03,25.01,27.75,44553,26.085,28.03,25.01,27.75,44553,0.0,1.0
2025-04-29,26.6,26.71,25.7,26.71,22610,26.6,26.71,25.7,26.71,22610,0.0,1.0
2025-04-30,26.28,26.36,23.18,23.62,61213,26.28,26.36,23.18,23.62,61213,0.0,1.0
2025-05-01,23.61,28.45,23.52,28.45,134489,23.61,28.45,23.52,28.45,134489,0.0,1.0
2025-05-02,25.48,26.89,23.89,23.89,161725,25.48,26.89,23.89,23.89,161725,0.0,1.0
2025-05-05,24.83,25.101,22.56,24.29,43377,24.83,25.101,22.56,24.29,43377,0.0,1.0
2025-05-06,25.7308,25.81,22.81,23.03,39815,25.7308,25.81,22.81,23.03,39815,0.0,1.0
2025-05-07,26.84,27.5094,25.29,26.339,32380,26.84,27.5094,25.29,26.339,32380,0.0,1.0
2025-05-08,31.43,32.1,28.85,28.85,97107,31.43,32.1,28.85,28.85,97107,0.0,1.0
2025-05-09,32.02,33.86,30.951,32.35,74456,32.02,33.86,30.951,32.35,74456,0.0,1.0
2025-05-12,35.32,37.35,33.45,37.35,56855,35.32,37.35,33.45,37.35,56855,0.0,1.0
2025-05-13,40.81,42.54,37.3,37.3,84342,40.81,42.54,37.3,37.3,84342,0.0,1.0
2025-05-14,39.87,42.8599,39.0001,41.85,108990,39.87,42.8599,39.0001,41.85,108990,0.0,1.0
2025-05-15,38.98,39.13,35.2,38.12,58887,38.98,39.13,35.2,38.12,58887,0.0,1.0
2025-05-16,40.19,40.715,39.1118,39.27,27588,40.19,40.715,39.1118,39.27,27588,0.0,1.0
2025-05-19,43.63,43.63,37.68,37.68,97792,43.63,43.63,37.68,37.68,97792,0.0,1.0
2025-05-20,44.45,44.85,42.45,43.13,45635,44.45,44.85,42.45,43.13,45635,0.0,1.0
2025-05-21,42.93,47.05,42.61,43.21,115857,42.93,47.05,42.61,43.21,115857,0.0,1.0
2025-05-22,44.2288,45.43,43.0,44.63,70139,44.2288,45.43,43.0,44.63,70139,0.0,1.0
2025-05-23,41.78,43.64,41.22,42.75,31768,41.78,43.64,41.22,42.75,31768,0.0,1.0
2025-05-27,45.678,47.155,42.85,44.32,110811,45.678,47.155,42.85,44.32,110811,0.0,1.0
2025-05-28,44.61,46.03,44.0,45.63,47255,44.61,46.03,44.0,45.63,47255,0.0,1.0
2025-05-29,42.77,46.02,42.4,46.02,60950,42.77,46.02,42.4,46.02,60950,0.0,1.0
2025-05-30,45.61,45.95,41.5,42.32,67300,45.61,45.95,41.5,42.32,67300,0.0,1.0
2025-06-02,48.37,48.45,44.87,45.55,159272,48.37,48.45,44.87,45.55,159272,0.0,1.0
2025-06-03,53.73,54.92,49.83,50.92,137021,53.73,54.92,49.83,50.92,137021,0.0,1.0
2025-06-04,54.38,55.41,52.72,55.41,101420,54.38,55.41,52.72,55.41,101420,0.0,1.0
2025-06-05,54.7,60.99,52.78,56.1,211176,54.7,60.99,52.78,56.1,211176,0.0,1.0
2025-06-06,58.22,62.2799,55.6,57.54,240102,58.22,62.2799,55.6,57.54,240102,0.0,1.0
2025-06-09,55.72,56.06,48.38,52.69,272715,55.72,56.06,48.38,52.69,272715,0.0,1.0
2025-06-10,54.29,57.57,51.765,55.47,155322,54.29,57.57,51.765,55.47,155322,0.0,1.0
2025-06-11,58.02,58.595,54.3,55.15,149062,58.02,58.595,54.3,55.15,149062,0.0,1.0
2025-06-12,56.48,58.81,55.5,55.94,63019,56.48,58.81,55.5,55.94,63019,0.0,1.0
2025-06-13,54.13,57.63,53.14,53.14,113922,54.13,57.63,53.14,53.14,113922,0.0,1.0
2025-06-16,60.3,60.66,56.1,56.1,63404,60.3,60.66,56.1,56.1,63404,0.0,1.0
2025-06-17,57.59,59.49,54.689,59.46,62492,57.59,59.49,54.689,59.46,62492,0.0,1.0
2025-06-18,62.77,63.33,57.47,58.06,167556,62.77,63.33,57.47,58.06,167556,0.0,1.0
2025-06-20,62.78,64.307,58.64,62.72,59805,62.78,64.307,58.64,62.72,59805,0.0,1.0
2025-06-23,59.24,63.7585,56.73,61.41,95051,59.24,63.7585,56.73,61.41,95051,0.0,1.0
2025-06-24,68.215,68.611,60.65,62.01,69745,68.215,68.611,60.65,62.01,69745,0.0,1.0
2025-06-25,69.71,73.44,68.28,73.0,125136,69.71,73.44,68.28,73.0,125136,0.0,1.0
2025-06-26,72.68,72.76,69.26,70.22,59312,72.68,72.76,69.26,70.22,59312,0.0,1.0
2025-06-27,69.74,72.73,68.05,72.05,58477,69.74,72.73,68.05,72.05,58477,0.0,1.0
2025-06-30,87.77,88.44,74.42,74.96,175793,87.77,88.44,74.42,74.96,175793,0.0,1.0
2025-07-01,85.19,97.56,80.49,89.53,289222,85.19,97.56,80.49,89.53,289222,0.0,1.0
2025-07-02,95.32,100.74,82.75,82.75,230501,95.32,100.74,82.75,82.75,230501,0.0,1.0
2025-07-03,88.205,90.9,83.93,90.9,209728,88.205,90.9,83.93,90.9,209728,0.0,1.0
2025-07-07,86.79,90.4347,82.82,86.52,74085,86.79,90.4347,82.82,86.52,74085,0.0,1.0
2025-07-08,82.68,94.325,81.38,89.79,124365,82.68,94.325,81.38,89.79,124365,0.0,1.0
2025-07-09,88.04,88.3,83.5148,85.32,158244,88.04,88.3,83.5148,85.32,158244,0.0,1.0
2025-07-10,95.78,95.93,86.6299,90.9,159396,95.78,95.93,86.6299,90.9,159396,0.0,1.0
2025-07-11,95.23,101.08,93.39,93.39,92223,95.23,101.08,93.39,93.39,92223,0.0,1.0
2025-07-14,98.24,100.69,96.15,99.29,73898,98.24,100.69,96.15,99.29,73898,0.0,1.0
2025-07-15,97.48,100.5,93.3,96.06,83138,97.48,100.5,93.3,96.06,83138,0.0,1.0
2025-07-16,104.66,106.6105,98.38,98.52,87899,104.66,106.6105,98.38,98.52,87899,0.0,1.0
2025-07-17,109.0701,110.68,104.71,104.97,48520,109.0701,110.68,104.71,104.97,48520,0.0,1.0
2025-07-18,117.86,125.04,112.33,117.27,113586,117.86,125.04,112.33,117.27,113586,0.0,1.0
2025-07-21,106.1379,118.115,105.93,116.43,110887,106.1379,118.115,105.93,116.43,110887,0.0,1.0
2025-07-22,100.9457,109.0,94.63,106.06,76678,100.9457,109.0,94.63,106.06,76678,0.0,1.0
2025-07-23,101.2289,101.87,98.72,100.55,59320,101.2289,101.87,98.72,100.55,59320,0.0,1.0
2025-07-24,100.9159,102.59,98.43,102.09,34972,100.9159,102.59,98.43,102.09,34972,0.0,1.0
2025-07-25,106.3361,109.5,99.1,99.93,90051,106.3361,109.5,99.1,99.93,90051,0.0,1.0
2025-07-28,110.4042,111.0,106.33,108.46,57739,110.4042,111.0,106.33,108.46,57739,0.0,1.0
2025-07-29,103.1248,111.1282,103.1248,110.03,41542,103.1248,111.1282,103.1248,110.03,41542,0.0,1.0
2025-07-30,108.4821,110.77,103.83,104.49,82248,108.4821,110.77,103.83,104.49,82248,0.0,1.0
2025-07-31,102.2257,114.39,99.005,104.25,98230,102.2257,114.39,99.005,104.25,98230,0.0,1.0
2025-08-01,96.0237,104.95,83.14,90.22,134436,96.0237,104.95,83.14,90.22,134436,0.0,1.0
2025-08-04,108.14,108.885,91.7,98.15,97375,108.14,108.885,91.7,98.15,97375,0.0,1.0
2025-08-05,106.07,109.88,102.01,107.55,88266,106.07,109.88,102.01,107.55,88266,0.0,1.0
2025-08-06,106.9088,106.9088,97.85,105.94,112688,106.9088,106.9088,97.85,105.94,112688,0.0,1.0
2025-08-07,118.11,120.2263,110.62,110.62,89506,118.11,120.2263,110.62,110.62,89506,0.0,1.0
2025-08-08,124.71,129.34,120.24,121.07,69358,124.71,129.34,120.24,121.07,69358,0.0,1.0
2025-08-11,123.12,131.0,122.615,128.53,45169,123.12,131.0,122.615,128.53,45169,0.0,1.0
2025-08-12,123.38,131.07,122.355,125.96,53083,123.38,131.07,122.355,125.96,53083,0.0,1.0
2025-08-13,112.15,127.43,109.4224,127.095,128203,112.15,127.43,109.4224,127.095,128203,0.0,1.0
2025-08-14,115.77,117.17,108.15,109.31,103883,115.77,117.17,108.15,109.31,103883,0.0,1.0
2025-08-15,122.88,123.235,113.43,113.43,69017,122.88,123.235,113.43,113.43,69017,0.0,1.0
2025-08-18,124.8736,124.8736,114.01,120.47,136244,124.8736,124.8736,114.01,120.47,136244,0.0,1.0
2025-08-19,108.22,129.0,106.47,127.88,235018,108.22,129.0,106.47,127.88,235018,0.0,1.0
2025-08-20,103.82,108.04,92.29,106.91,127392,103.82,108.04,92.29,106.91,127392,0.0,1.0
2025-08-21,106.08,109.44,103.1,104.62,157672,106.08,109.44,103.1,104.62,157672,0.0,1.0
2025-08-22,111.7665,116.63,100.85,102.84,103912,111.7665,116.63,100.85,102.84,103912,0.0,1.0
2025-08-25,108.6544,112.2832,105.35,109.85,117295,108.6544,112.2832,105.35,109.85,117295,0.0,1.0
2025-08-26,110.17,111.5,103.19,106.45,110568,110.17,111.5,103.19,106.45,110568,0.0,1.0
2025-08-27,98.5769,111.1459,98.35,110.55,95126,98.5769,111.1459,98.35,110.55,95126,0.0,1.0
2025-08-28,99.8647,103.0888,98.42,100.12,81689,99.8647,103.0888,98.42,100.12,81689,0.0,1.0
2025-08-29,100.11,101.0,97.0,97.72,42627,100.11,101.0,97.0,97.72,42627,0.0,1.0
2025-09-02,94.1503,95.9402,88.6388,93.0,72362,94.1503,95.9402,88.6388,93.0,72362,0.0,1.0
2025-09-03,93.8594,97.3592,91.63,95.12,45520,93.8594,97.3592,91.63,95.12,45520,0.0,1.0
2025-09-04,97.9247,100.94,94.5,94.53,80740,97.9247,100.94,94.5,94.53,80740,0.0,1.0
2025-09-05,94.5602,103.2975,84.28,102.28,173278,94.5602,103.2975,84.28,102.28,173278,0.0,1.0
2025-09-08,124.3309,124.52,111.2712,112.15,199913,124.3309,124.52,111.2712,112.15,199913,0.0,1.0
2025-09-09,127.1825,127.29,117.6925,122.22,121555,127.1825,127.29,117.6925,122.22,121555,0.0,1.0
2025-09-10,124.48,137.1408,123.32,132.39,93267,124.48,137.1408,123.32,132.39,93267,0.0,1.0
2025-09-11,124.85,133.71,124.73,124.73,55934,124.85,133.71,124.73,124.73,55934,0.0,1.0
2025-09-12,119.46,124.305,118.2,124.305,63833,119.46,124.305,118.2,124.305,63833,0.0,1.0
2025-09-15,118.98,122.17,114.01,118.84,44212,118.98,122.17,114.01,118.84,44212,0.0,1.0
2025-09-16,123.72,125.0,117.62,121.0,36777,123.72,125.0,117.62,121.0,36777,0.0,1.0
2025-09-17,126.6764,127.5,119.31,123.09,37599,126.6764,127.5,119.31,123.09,37599,0.0,1.0
2025-09-18,131.3794,138.5265,129.9,129.9,44522,131.3794,138.5265,129.9,129.9,44522,0.0,1.0
2025-09-19,139.5337,139.95,131.18,133.032,53141,139.5337,139.95,131.18,133.032,53141,0.0,1.0
2025-09-22,139.8206,143.5351,134.34,136.31,25766,139.8206,143.5351,134.34,136.31,25766,0.0,1.0
2025-09-23,142.5762,145.52,138.0744,142.77,53220,142.5762,145.52,138.0744,142.77,53220,0.0,1.0
2025-09-24,143.8534,151.05,141.66,146.37,39965,143.8534,151.05,141.66,146.37,39965,0.0,1.0
2025-09-25,134.2602,141.5,130.0,135.67,59216,134.2602,141.5,130.0,135.67,59216,0.0,1.0
2025-09-26,132.2513,138.16,130.0,137.13,26023,132.2513,138.16,130.0,137.13,26023,0.0,1.0
2025-09-29,164.4914,164.6,137.29,137.29,66327,164.4914,164.6,137.29,137.29,66327,0.0,1.0
2025-09-30,179.71,181.61,161.36,161.36,78053,179.71,181.61,161.36,161.36,78053,0.0,1.0
2025-10-01,169.9412,179.925,166.93,176.835,31673,169.9412,179.925,166.93,176.835,31673,0.0,1.0
2025-10-02,185.6437,187.541,172.72,179.06,40348,185.6437,187.541,172.72,179.06,40348,0.0,1.0
2025-10-03,192.7275,196.01,184.53,188.9,42884,192.7275,196.01,184.53,188.9,42884,0.0,1.0
2025-10-06,181.307,205.84,181.307,204.43,46033,181.307,205.84,181.307,204.43,46033,0.0,1.0
2025-10-07,182.9326,186.88,175.6,186.88,43685,182.9326,186.88,175.6,186.88,43685,0.0,1.0
2025-10-08,197.6395,198.8,183.62,187.79,33774,197.6395,198.8,183.62,187.79,33774,0.0,1.0
2025-10-09,201.8365,202.265,189.68,195.17,17672,201.8365,202.265,189.68,195.17,17672,0.0,1.0
2025-10-10,166.2124,203.355,165.76,200.03,73427,166.2124,203.355,165.76,200.03,73427,0.0,1.0
2025-10-13,169.8464,183.58,160.0,180.48,92291,169.8464,183.58,160.0,180.48,92291,0.0,1.0
2025-10-14,155.8509,170.6,152.02,159.24,96517,155.8509,170.6,152.02,159.24,96517,0.0,1.0
2025-10-15,153.5258,166.22,153.22,163.56,89759,153.5258,166.22,153.22,163.56,89759,0.0,1.0
2025-10-16,147.1761,159.5,146.43,156.92,33201,147.1761,159.5,146.43,156.92,33201,0.0,1.0
2025-10-17,143.6741,146.4055,134.28,140.64,42552,143.6741,146.4055,134.28,140.64,42552,0.0,1.0
2025-10-20,156.7149,165.815,150.87,150.87,45475,156.7149,165.815,150.87,150.87,45475,0.0,1.0
2025-10-21,147.5983,155.0,146.84,155.0,31667,147.5983,155.0,146.84,155.0,31667,0.0,1.0
2025-10-22,136.5056,146.58,123.87,146.58,95896,136.5056,146.58,123.87,146.58,95896,0.0,1.0
2025-10-23,152.0653,154.6304,137.4301,140.02,48467,152.0653,154.6304,137.4301,140.02,48467,0.0,1.0
2025-10-24,163.9338,168.75,158.85,160.2,54039,163.9338,168.75,158.85,160.2,54039,0.0,1.0
2025-10-27,178.01,185.38,172.42,176.34,94603,178.01,185.38,172.42,176.34,94603,0.0,1.0
2025-10-28,179.0668,183.44,177.75,177.75,29829,179.0668,183.44,177.75,177.75,29829,0.0,1.0
2025-10-29,175.3276,181.9183,169.79,179.03,36501,175.3276,181.9183,169.79,179.03,36501,0.0,1.0
2025-10-30,159.3134,171.82,157.3148,170.71,31866,159.3134,171.82,157.3148,170.71,31866,0.0,1.0
2025-10-31,179.4592,187.277,171.99,171.99,52120,179.4592,187.277,171.99,171.99,52120,0.0,1.0
2025-11-03,179.29,185.075,169.0,184.3,45174,179.29,185.075,169.0,184.3,45174,0.0,1.0
2025-11-04,154.4809,172.86,154.13,160.69,48575,154.4809,172.86,154.13,160.69,48575,0.0,1.0
2025-11-05,167.7003,172.27,152.0,160.645,67703,167.7003,172.27,152.0,160.645,67703,0.0,1.0
2025-11-06,130.7742,161.42,129.52,161.42,149173,130.7742,161.42,129.52,161.42,149173,0.0,1.0
2025-11-07,136.9066,140.44,117.5406,123.85,100318,136.9066,140.44,117.5406,123.85,100318,0.0,1.0
2025-11-10,149.01,155.75,140.41,148.96,168448,149.01,155.75,140.41,148.96,168448,0.0,1.0
2025-11-11,140.1378,145.68,138.6,143.34,78166,140.1378,145.68,138.6,143.34,78166,0.0,1.0
2025-11-12,142.3866,144.04,132.88,143.43,86421,142.3866,144.04,132.88,143.43,86421,0.0,1.0
2025-11-13,117.4398,136.44,113.85,136.44,149719,117.4398,136.44,113.85,136.44,149719,0.0,1.0
2025-11-14,119.2405,127.1282,104.0,104.96,116280,119.2405,127.1282,104.0,104.96,116280,0.0,1.0
2025-11-17,106.7104,116.3,100.0,115.77,121710,106.7104,116.3,100.0,115.77,121710,0.0,1.0
2025-11-18,103.7044,107.97,100.1,103.03,98246,103.7044,107.97,100.1,103.03,98246,0.0,1.0
2025-11-19,110.479,111.89,102.698909,104.59,65797,110.479,111.89,102.698909,104.59,65797,0.0,1.0
2025-11-20,87.7791,117.95,86.541,117.09,95829,87.7791,117.95,86.541,117.09,95829,0.0,1.0
2025-11-21,89.64,93.58,81.14,90.72,110234,89.64,93.58,81.14,90.72,110234,0.0,1.0
2025-11-24,102.5634,103.63,92.11,94.99,44042,102.5634,103.63,92.11,94.99,44042,0.0,1.0
2025-11-25,103.4464,105.5784,92.985,97.87,52786,103.4464,105.5784,92.985,97.87,52786,0.0,1.0
2025-11-26,126.18,126.84,114.18,114.18,80624,126.18,126.84,114.18,114.18,80624,0.0,1.0