date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-04-23,61.7225,62.2,61.58,61.75,72389,61.7225,62.2,61.58,61.75,72389,0.0,1.0
2025-04-24,60.97,60.97,60.36,60.37,2246,60.97,60.97,60.36,60.37,2246,0.0,1.0
2025-04-25,61.4279,61.43,61.2,61.22,1015,61.4279,61.43,61.2,61.22,1015,0.0,1.0
2025-04-28,61.2145,61.2145,61.19,61.19,215,61.2145,61.2145,61.19,61.19,215,0.0,1.0
2025-04-29,62.7067,63.08,62.7067,62.97,7216,62.7067,63.08,62.7067,62.97,7216,0.0,1.0
2025-04-30,61.3255,61.3255,60.58,60.58,31825,61.3255,61.3255,60.58,60.58,31825,0.0,1.0
2025-05-01,60.6,61.02,60.56,60.81,25735,60.6,61.02,60.56,60.81,25735,0.0,1.0
2025-05-02,62.0944,62.12,61.82,62.0,3567,62.0944,62.12,61.82,62.0,3567,0.0,1.0
2025-05-05,62.2869,62.92,61.7,61.94,14879,62.2869,62.92,61.7,61.94,14879,0.0,1.0
2025-05-06,61.8,62.15,61.8,62.01,3225,61.8,62.15,61.8,62.01,3225,0.0,1.0
2025-05-07,61.8224,61.83,61.66,61.66,458,61.8224,61.83,61.66,61.66,458,0.0,1.0
2025-05-08,62.4379,62.51,62.07,62.07,1113,62.4379,62.51,62.07,62.07,1113,0.0,1.0
2025-05-09,62.7049,62.87,62.7049,62.87,104,62.7049,62.87,62.7049,62.87,104,0.0,1.0
2025-05-12,64.9337,65.16,64.9337,64.94,968,64.9337,65.16,64.9337,64.94,968,0.0,1.0
2025-05-13,64.5622,64.99,64.5622,64.95,1556,64.5622,64.99,64.5622,64.95,1556,0.0,1.0
2025-05-14,64.6731,64.6731,64.1,64.1,344,64.6731,64.6731,64.1,64.1,344,0.0,1.0
2025-05-15,64.9498,65.16,64.9498,65.16,309,64.9498,65.16,64.9498,65.16,309,0.0,1.0
2025-05-16,65.1843,65.185,64.76,64.76,531,65.1843,65.185,64.76,64.76,531,0.0,1.0
2025-05-19,65.599,65.599,65.52,65.52,318,65.599,65.599,65.52,65.52,318,0.0,1.0
2025-05-20,65.8349,65.94,65.77,65.77,311,65.8349,65.94,65.77,65.77,311,0.0,1.0
2025-05-21,65.0789,65.76,65.0789,65.75,544,65.0789,65.76,65.0789,65.75,544,0.0,1.0
2025-05-22,65.0907,65.33,64.93,64.93,1398,65.0907,65.33,64.93,64.93,1398,0.0,1.0
2025-05-23,64.3888,64.3888,64.17,64.17,3694,64.3888,64.3888,64.17,64.17,3694,0.0,1.0
2025-05-27,64.3436,64.3436,64.21,64.21,206,64.3436,64.3436,64.21,64.21,206,0.0,1.0
2025-05-28,64.0892,64.32,64.0892,64.32,150,64.0892,64.32,64.0892,64.32,150,0.0,1.0
2025-05-29,64.4411,64.48,64.4411,64.48,308,64.4411,64.48,64.4411,64.48,308,0.0,1.0
2025-05-30,64.7491,64.86,64.57,64.86,1430,64.7491,64.86,64.57,64.86,1430,0.0,1.0
2025-06-02,65.1106,65.1106,64.48,64.66,486,65.1106,65.1106,64.48,64.66,486,0.0,1.0
2025-06-03,64.6148,64.7,64.42,64.42,230,64.6148,64.7,64.42,64.42,230,0.0,1.0
2025-06-04,64.389,64.43,64.389,64.43,114,64.389,64.43,64.389,64.43,114,0.0,1.0
2025-06-05,64.5696,64.69,64.49,64.49,4250,64.5696,64.69,64.49,64.49,4250,0.0,1.0
2025-06-06,65.1856,65.24,65.1856,65.24,309,65.1856,65.24,65.1856,65.24,309,0.0,1.0
2025-06-09,65.4,65.47,65.4,65.47,166,65.4,65.47,65.4,65.47,166,0.0,1.0
2025-06-10,64.9076,65.03,64.8,65.03,205,64.9076,65.03,64.8,65.03,205,0.0,1.0
2025-06-11,64.5335,64.92,64.45,64.92,2292,64.5335,64.92,64.45,64.92,2292,0.0,1.0
2025-06-12,65.0119,65.0119,64.52,64.52,606,65.0119,65.0119,64.52,64.52,606,0.0,1.0
2025-06-13,64.1337,64.33,64.08,64.25,1408,64.1337,64.33,64.08,64.25,1408,0.0,1.0
2025-06-16,64.4727,64.73,64.4727,64.73,244,64.4727,64.73,64.4727,64.73,244,0.0,1.0
2025-06-17,64.071,64.13,64.04,64.13,209,64.071,64.13,64.04,64.13,209,0.0,1.0
2025-06-18,64.9152,64.96,64.82,64.96,240,64.9152,64.96,64.82,64.96,240,0.0,1.0
2025-06-20,63.8635,64.55,63.8388,64.45,3240,63.8635,64.55,63.8388,64.45,3240,0.0,1.0
2025-06-23,64.1029,64.1029,63.49,63.87,5337,64.1029,64.1029,63.49,63.87,5337,0.0,1.0
2025-06-24,65.5259,65.5259,65.28,65.36,400,65.5259,65.5259,65.28,65.36,400,0.0,1.0
2025-06-25,65.6355,65.94,65.6355,65.68,5723,65.6355,65.94,65.6355,65.68,5723,0.0,1.0
2025-06-26,64.7449,65.0,64.7449,65.0,564,64.7449,65.0,64.7449,65.0,564,0.0,1.0
2025-06-27,65.1703,65.39,65.03,65.39,3727,65.1703,65.39,65.03,65.39,3727,0.0,1.0
2025-06-30,65.0849,65.35,65.0849,65.35,4009,65.0849,65.35,65.0849,65.35,4009,0.0,1.0
2025-07-01,64.4761,64.61,64.39,64.39,2502,64.4761,64.61,64.39,64.39,2502,0.0,1.0
2025-07-02,65.3589,65.41,65.26,65.41,600,65.3589,65.41,65.26,65.41,600,0.0,1.0
2025-07-03,65.2386,65.36,65.2386,65.36,261,65.2386,65.36,65.2386,65.36,261,0.0,1.0
2025-07-07,65.6355,65.94,65.61,65.94,6524,65.6355,65.94,65.61,65.94,6524,0.0,1.0
2025-07-08,66.5495,66.5495,66.34,66.34,11519,66.5495,66.5495,66.34,66.34,11519,0.0,1.0
2025-07-09,67.0617,67.0617,66.81,66.83,608,67.0617,67.0617,66.81,66.83,608,0.0,1.0
2025-07-10,67.9064,67.91,67.69,67.69,628,67.9064,67.91,67.69,67.69,628,0.0,1.0
2025-07-11,67.1352,67.1352,67.09,67.09,1446,67.1352,67.1352,67.09,67.09,1446,0.0,1.0
2025-07-14,68.3935,68.3935,67.83,67.83,406,68.3935,68.3935,67.83,67.83,406,0.0,1.0
2025-07-15,67.8245,68.05,67.8245,68.05,227,67.8245,68.05,67.8245,68.05,227,0.0,1.0
2025-07-16,68.4574,68.4574,67.91,68.36,22062,68.4574,68.4574,67.91,68.36,22062,0.0,1.0
2025-07-17,69.1917,69.1917,68.65,68.65,418,69.1917,69.1917,68.65,68.65,418,0.0,1.0
2025-07-18,68.8433,68.98,68.63,68.63,5345,68.8433,68.98,68.63,68.63,5345,0.0,1.0
2025-07-21,69.2223,69.2223,68.97,68.97,1192,69.2223,69.2223,68.97,68.97,1192,0.0,1.0
2025-07-22,69.563,69.61,69.4,69.4,312,69.563,69.61,69.4,69.4,312,0.0,1.0
2025-07-23,70.3583,70.39,70.05,70.05,363,70.3583,70.39,70.05,70.05,363,0.0,1.0
2025-07-24,70.7251,71.15,70.7251,71.15,3631,70.7251,71.15,70.7251,71.15,3631,0.0,1.0
2025-07-25,70.9096,70.9096,70.52,70.52,409,70.9096,70.9096,70.52,70.52,409,0.0,1.0
2025-07-28,70.897,70.897,70.63,70.71,248,70.897,70.897,70.63,70.71,248,0.0,1.0
2025-07-29,71.412,71.76,71.412,71.76,1176,71.412,71.76,71.412,71.76,1176,0.0,1.0
2025-07-30,68.3171,69.68,68.1,69.56,16433,68.3171,69.68,68.1,69.56,16433,0.0,1.0
2025-07-31,68.1497,68.41,68.1497,68.41,315,68.1497,68.41,68.1497,68.41,315,0.0,1.0
2025-08-01,68.0502,68.15,67.22,67.42,10491,68.0502,68.15,67.22,67.42,10491,0.0,1.0
2025-08-04,68.4463,68.52,68.15,68.15,308,68.4463,68.52,68.15,68.15,308,0.0,1.0
2025-08-05,68.538,68.7,68.2,68.7,4118,68.538,68.7,68.2,68.7,4118,0.0,1.0
2025-08-06,68.9263,68.99,68.9263,68.97,2204,68.9263,68.99,68.9263,68.97,2204,0.0,1.0
2025-08-07,68.7288,69.22,68.7288,69.22,6638,68.7288,69.22,68.7288,69.22,6638,0.0,1.0
2025-08-08,69.5242,69.5242,68.83,68.83,303,69.5242,69.5242,68.83,68.83,303,0.0,1.0
2025-08-11,70.1477,70.1477,69.9,69.9,613,70.1477,70.1477,69.9,69.9,613,0.0,1.0
2025-08-12,70.6193,70.63,70.54,70.54,663,70.6193,70.63,70.54,70.54,663,0.0,1.0
2025-08-13,70.3,70.5,70.3,70.5,454,70.3,70.5,70.3,70.5,454,0.0,1.0
2025-08-14,71.2422,71.2422,70.84,70.97,770,71.2422,71.2422,70.84,70.97,770,0.0,1.0
2025-08-15,69.6516,70.5,69.6516,70.5,203,69.6516,70.5,69.6516,70.5,203,0.0,1.0
2025-08-18,69.98,70.03,69.5,69.5,2718,69.98,70.03,69.5,69.5,2718,0.0,1.0
2025-08-19,69.9951,70.435,69.9951,70.435,981,69.9951,70.435,69.9951,70.435,981,0.0,1.0
2025-08-20,71.7802,71.92,71.28,71.28,866,71.7802,71.92,71.28,71.28,866,0.0,1.0
2025-08-21,71.8989,71.9,71.66,71.66,339,71.8989,71.9,71.66,71.66,339,0.0,1.0
2025-08-22,71.797,72.2,71.797,72.2,3267,71.797,72.2,71.797,72.2,3267,0.0,1.0
2025-08-25,71.6748,72.33,71.6748,71.84,11225,71.6748,72.33,71.6748,71.84,11225,0.0,1.0
2025-08-26,71.7719,71.7719,71.32,71.32,282,71.7719,71.7719,71.32,71.32,282,0.0,1.0
2025-08-27,70.7757,71.03,70.7757,71.03,212,70.7757,71.03,70.7757,71.03,212,0.0,1.0
2025-08-28,70.9667,71.09,70.96,71.09,207,70.9667,71.09,70.96,71.09,207,0.0,1.0
2025-08-29,70.5822,70.65,70.55,70.65,223,70.5822,70.65,70.55,70.65,223,0.0,1.0
2025-09-02,70.8186,70.8186,70.36,70.7,10955,70.8186,70.8186,70.36,70.7,10955,0.0,1.0
2025-09-03,71.305,71.305,71.02,71.02,2743,71.305,71.305,71.02,71.02,2743,0.0,1.0
2025-09-04,71.7405,71.83,71.36,71.36,3823,71.7405,71.83,71.36,71.36,3823,0.0,1.0
2025-09-05,71.8512,72.33,71.8512,72.33,425,71.8512,72.33,71.8512,72.33,425,0.0,1.0
2025-09-08,72.1351,72.1351,71.74,71.94,305,72.1351,72.1351,71.74,71.94,305,0.0,1.0
2025-09-09,72.8345,72.8345,72.5467,72.5467,219,72.8345,72.8345,72.5467,72.5467,219,0.0,1.0
2025-09-10,74.7168,74.75,74.01,74.01,327,74.7168,74.75,74.01,74.01,327,0.0,1.0
2025-09-11,75.2599,75.45,74.65,74.65,301,75.2599,75.45,74.65,74.65,301,0.0,1.0
2025-09-12,74.8626,75.3,74.8626,75.3,211,74.8626,75.3,74.8626,75.3,211,0.0,1.0
2025-09-15,75.4197,75.4197,75.33,75.34,2312,75.4197,75.4197,75.33,75.34,2312,0.0,1.0
2025-09-16,74.744,74.744,74.47,74.53,364,74.744,74.744,74.47,74.53,364,0.0,1.0
2025-09-17,75.4933,75.4933,75.4933,75.4933,307,75.4933,75.4933,75.4933,75.4933,307,0.0,1.0
2025-09-18,75.9295,75.9295,75.9295,75.9295,353,75.9295,75.9295,75.9295,75.9295,353,0.0,1.0
2025-09-19,76.5361,76.5361,76.43,76.45,1708,76.5361,76.5361,76.43,76.45,1708,0.0,1.0
2025-09-22,76.6048,76.84,76.6048,76.63,1187,76.6048,76.84,76.6048,76.63,1187,0.0,1.0
2025-09-23,76.6609,77.45,76.6609,77.45,445,76.6609,77.45,76.6609,77.45,445,0.0,1.0
2025-09-24,76.7964,77.18,76.7964,77.16,219,76.7964,77.18,76.7964,77.16,219,0.0,1.0
2025-09-25,76.4127,76.4127,76.17,76.17,2819,76.4127,76.4127,76.17,76.17,2819,0.0,1.0
2025-09-26,77.0458,77.28,77.0,77.24,2283,77.0458,77.28,77.0,77.24,2283,0.0,1.0
2025-09-29,77.4014,77.65,77.24,77.65,333,77.4014,77.65,77.24,77.65,333,0.0,1.0
2025-09-30,77.9745,77.9745,77.89,77.89,304,77.9745,77.9745,77.89,77.89,304,0.0,1.0
2025-10-01,78.1708,78.18,77.96,78.07,534,78.1708,78.18,77.96,78.07,534,0.0,1.0
2025-10-02,77.765,77.94,77.57,77.94,460,77.765,77.94,77.57,77.94,460,0.0,1.0
2025-10-03,79.0501,79.0501,78.84,78.84,206,79.0501,79.0501,78.84,78.84,206,0.0,1.0
2025-10-06,78.2534,79.04,78.25,79.04,2618,78.2534,79.04,78.25,79.04,2618,0.0,1.0
2025-10-07,77.8685,78.24,77.8685,78.24,313,77.8685,78.24,77.8685,78.24,313,0.0,1.0
2025-10-08,78.84,79.14,78.81,79.14,12605,78.84,79.14,78.81,79.14,12605,0.0,1.0
2025-10-09,74.9086,75.75,74.85,75.48,18477,74.9086,75.75,74.85,75.48,18477,0.0,1.0
2025-10-10,73.1878,74.92,73.1878,74.51,7672,73.1878,74.92,73.1878,74.51,7672,0.0,1.0
2025-10-13,73.87,73.91,73.5,73.5,11830,73.87,73.91,73.5,73.5,11830,0.0,1.0
2025-10-14,74.3544,74.63,74.07,74.1,14824,74.3544,74.63,74.07,74.1,14824,0.0,1.0
2025-10-15,73.3826,74.1,73.3826,74.01,10249,73.3826,74.1,73.3826,74.01,10249,0.0,1.0
2025-10-16,72.9324,73.56,72.9324,73.52,2750,72.9324,73.56,72.9324,73.52,2750,0.0,1.0
2025-10-17,72.5907,72.5907,71.92,72.52,10423,72.5907,72.5907,71.92,72.52,10423,0.0,1.0
2025-10-20,72.5732,72.64,72.14,72.15,10810,72.5732,72.64,72.14,72.15,10810,0.0,1.0
2025-10-21,73.2262,73.77,73.15,73.6,13802,73.2262,73.77,73.15,73.6,13802,0.0,1.0
2025-10-22,73.6782,74.0,73.55,73.83,12301,73.6782,74.0,73.55,73.83,12301,0.0,1.0
2025-10-23,73.67,74.23,73.67,74.16,10136,73.67,74.23,73.67,74.16,10136,0.0,1.0
2025-10-24,74.4721,74.4721,73.86,73.86,4432,74.4721,74.4721,73.86,73.86,4432,0.0,1.0
2025-10-27,74.5744,74.5744,73.92,73.92,3964,74.5744,74.5744,73.92,73.92,3964,0.0,1.0
2025-10-28,77.9192,77.9192,77.19,77.19,5260,77.9192,77.9192,77.19,77.19,5260,0.0,1.0
2025-10-29,78.8843,79.13,78.6,78.66,1137,78.8843,79.13,78.6,78.66,1137,0.0,1.0
2025-10-30,78.95,79.21,78.25,78.41,8182,78.95,79.21,78.25,78.41,8182,0.0,1.0
2025-10-31,78.758,78.758,78.25,78.49,5931,78.758,78.758,78.25,78.49,5931,0.0,1.0
2025-11-03,79.0137,79.0137,78.8,78.88,5587,79.0137,79.0137,78.8,78.88,5587,0.0,1.0
2025-11-04,79.1884,79.3,79.1884,79.27,2279,79.1884,79.3,79.1884,79.27,2279,0.0,1.0
2025-11-05,80.1255,80.45,80.07,80.08,3660,80.1255,80.45,80.07,80.08,3660,0.0,1.0
2025-11-06,80.72,81.21,80.72,81.2,3744,80.72,81.21,80.72,81.2,3744,0.0,1.0
2025-11-07,80.3578,80.3578,79.55,79.81,2450,80.3578,80.3578,79.55,79.81,2450,0.0,1.0
2025-11-10,81.0641,81.0641,80.75,80.79,1514,81.0641,81.0641,80.75,80.79,1514,0.0,1.0
2025-11-11,81.7332,81.7332,81.38,81.38,219,81.7332,81.7332,81.38,81.38,219,0.0,1.0
2025-11-12,83.1061,83.4,82.94,82.94,16902,83.1061,83.4,82.94,82.94,16902,0.0,1.0
2025-11-13,82.2587,83.282,82.2587,83.282,1235,82.2587,83.282,82.2587,83.282,1235,0.0,1.0
2025-11-14,81.7835,81.83,81.4,81.4,8471,81.7835,81.83,81.4,81.4,8471,0.0,1.0
2025-11-17,80.3508,81.38,80.19,81.38,8261,80.3508,81.38,80.19,81.38,8261,0.0,1.0
2025-11-18,78.7162,78.97,78.18,78.36,5680,78.7162,78.97,78.18,78.36,5680,0.0,1.0
2025-11-19,78.7861,78.7861,78.28,78.35,6853,78.7861,78.7861,78.28,78.35,6853,0.0,1.0
2025-11-20,77.0331,78.52,77.02,78.46,9472,77.0331,78.52,77.02,78.46,9472,0.0,1.0
2025-11-21,78.1989,78.1989,77.23,77.64,4740,78.1989,78.1989,77.23,77.64,4740,0.0,1.0
2025-11-24,78.2361,78.57,78.2361,78.38,2127,78.2361,78.57,78.2361,78.38,2127,0.0,1.0
2025-11-25,78.4924,78.4924,78.29,78.29,523,78.4924,78.4924,78.29,78.29,523,0.0,1.0
2025-11-26,79.22,79.366,79.22,79.28,774,79.22,79.366,79.22,79.28,774,0.0,1.0