date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-08,28.75,31.5,26.56,28.0,7013436,28.75,31.5,26.56,28.0,7013436,0.0,1.0
2025-08-11,29.99,31.7,28.27,28.75,1134909,29.99,31.7,28.27,28.75,1134909,0.0,1.0
2025-08-12,29.9,30.3096,28.4079,29.91,626364,29.9,30.3096,28.4079,29.91,626364,0.0,1.0
2025-08-13,33.24,33.5,29.58,30.21,1125983,33.24,33.5,29.58,30.21,1125983,0.0,1.0
2025-08-14,33.69,36.68,32.85,33.79,2256047,33.69,36.68,32.85,33.79,2256047,0.0,1.0
2025-08-15,31.17,34.8,30.01,34.0,699750,31.17,34.8,30.01,34.0,699750,0.0,1.0
2025-08-18,29.97,32.0,29.11,31.17,539423,29.97,32.0,29.11,31.17,539423,0.0,1.0
2025-08-19,30.67,31.323816,28.63,29.78,349776,30.67,31.323816,28.63,29.78,349776,0.0,1.0
2025-08-20,29.31,31.125,28.7,30.51,241167,29.31,31.125,28.7,30.51,241167,0.0,1.0
2025-08-21,28.93,29.74,28.87,29.52,251583,28.93,29.74,28.87,29.52,251583,0.0,1.0
2025-08-22,29.165,29.83,28.729,29.17,251959,29.165,29.83,28.729,29.17,251959,0.0,1.0
2025-08-25,29.84,30.9799,29.36,29.36,312430,29.84,30.9799,29.36,29.36,312430,0.0,1.0
2025-08-26,31.38,31.4,29.7482,29.84,522640,31.38,31.4,29.7482,29.84,522640,0.0,1.0
2025-08-27,34.76,36.25,31.05,31.38,604293,34.76,36.25,31.05,31.38,604293,0.0,1.0
2025-08-28,32.14,35.99,31.46,35.37,380737,32.14,35.99,31.46,35.37,380737,0.0,1.0
2025-08-29,31.5,32.44,30.41,32.01,217600,31.5,32.44,30.41,32.01,217600,0.0,1.0
2025-09-02,31.16,33.24,30.49,30.51,263179,31.16,33.24,30.49,30.51,263179,0.0,1.0
2025-09-03,31.28,32.13,29.4,31.28,281285,31.28,32.13,29.4,31.28,281285,0.0,1.0
2025-09-04,34.085,34.98,31.03,31.23,447885,34.085,34.98,31.03,31.23,447885,0.0,1.0
2025-09-05,31.07,35.9,30.78,34.44,442190,31.07,35.9,30.78,34.44,442190,0.0,1.0
2025-09-08,34.5,34.8,31.35,32.8995,482418,34.5,34.8,31.35,32.8995,482418,0.0,1.0
2025-09-09,34.7,36.495,33.33,33.96,333383,34.7,36.495,33.33,33.96,333383,0.0,1.0
2025-09-10,33.48,35.64,33.19,34.52,326744,33.48,35.64,33.19,34.52,326744,0.0,1.0
2025-09-11,33.17,34.75,33.02,33.56,175141,33.17,34.75,33.02,33.56,175141,0.0,1.0
2025-09-12,33.38,34.525,32.583,33.43,224929,33.38,34.525,32.583,33.43,224929,0.0,1.0
2025-09-15,32.89,34.68,32.56,33.84,241796,32.89,34.68,32.56,33.84,241796,0.0,1.0
2025-09-16,31.22,33.6751,31.06,32.78,260079,31.22,33.6751,31.06,32.78,260079,0.0,1.0
2025-09-17,31.76,32.69,30.55,31.05,354990,31.76,32.69,30.55,31.05,354990,0.0,1.0
2025-09-18,32.48,33.965,31.78,31.78,266555,32.48,33.965,31.78,31.78,266555,0.0,1.0
2025-09-19,32.88,33.7943,31.94,32.4,1486366,32.88,33.7943,31.94,32.4,1486366,0.0,1.0
2025-09-22,31.43,33.52,31.15,32.62,257767,31.43,33.52,31.15,32.62,257767,0.0,1.0
2025-09-23,35.87,36.25,31.01,32.0,532254,35.87,36.25,31.01,32.0,532254,0.0,1.0
2025-09-24,34.49,36.53,34.445,36.35,190705,34.49,36.53,34.445,36.35,190705,0.0,1.0
2025-09-25,33.92,34.69,33.0,33.97,347106,33.92,34.69,33.0,33.97,347106,0.0,1.0
2025-09-26,33.06,35.14,32.53,33.89,384169,33.06,35.14,32.53,33.89,384169,0.0,1.0
2025-09-29,34.5,34.57,32.37,33.81,409427,34.5,34.57,32.37,33.81,409427,0.0,1.0
2025-09-30,33.66,34.87,33.34,34.15,477711,33.66,34.87,33.34,34.15,477711,0.0,1.0
2025-10-01,35.92,36.65,33.22,33.22,623617,35.92,36.65,33.22,33.22,623617,0.0,1.0
2025-10-02,36.19,36.7423,34.5,36.32,596992,36.19,36.7423,34.5,36.32,596992,0.0,1.0
2025-10-03,37.64,38.515,36.04,36.2,665413,37.64,38.515,36.04,36.2,665413,0.0,1.0
2025-10-06,37.28,39.24,37.11,38.09,235818,37.28,39.24,37.11,38.09,235818,0.0,1.0
2025-10-07,34.99,37.8,34.6,37.17,261473,34.99,37.8,34.6,37.17,261473,0.0,1.0
2025-10-08,35.76,37.09,34.815,35.25,383442,35.76,37.09,34.815,35.25,383442,0.0,1.0
2025-10-09,32.89,37.2899,32.74,35.76,409479,32.89,37.2899,32.74,35.76,409479,0.0,1.0
2025-10-10,33.47,34.43,32.7,32.94,396904,33.47,34.43,32.7,32.94,396904,0.0,1.0
2025-10-13,33.22,35.26,33.0,33.47,317700,33.22,35.26,33.0,33.47,317700,0.0,1.0
2025-10-14,34.62,35.48,32.09,33.45,324649,34.62,35.48,32.09,33.45,324649,0.0,1.0
2025-10-15,34.41,35.3,33.8,35.3,140588,34.41,35.3,33.8,35.3,140588,0.0,1.0
2025-10-16,33.47,35.0,33.155,34.29,122625,33.47,35.0,33.155,34.29,122625,0.0,1.0
2025-10-17,33.77,33.95,32.85,33.39,115894,33.77,33.95,32.85,33.39,115894,0.0,1.0
2025-10-20,35.05,35.32,33.85,34.17,248667,35.05,35.32,33.85,34.17,248667,0.0,1.0
2025-10-21,36.64,36.96,34.76,34.92,260853,36.64,36.96,34.76,34.92,260853,0.0,1.0
2025-10-22,39.305,39.45,34.7573,36.79,514721,39.305,39.45,34.7573,36.79,514721,0.0,1.0
2025-10-23,39.91,40.7211,38.7501,39.37,284947,39.91,40.7211,38.7501,39.37,284947,0.0,1.0
2025-10-24,37.87,41.2231,37.85,40.48,377739,37.87,41.2231,37.85,40.48,377739,0.0,1.0
2025-10-27,38.34,40.24,37.06,38.63,331164,38.34,40.24,37.06,38.63,331164,0.0,1.0
2025-10-28,38.3,40.58,37.27,39.0,256875,38.3,40.58,37.27,39.0,256875,0.0,1.0
2025-10-29,37.52,39.74,37.055,38.3,151786,37.52,39.74,37.055,38.3,151786,0.0,1.0
2025-10-30,36.57,38.486,36.57,37.2,132791,36.57,38.486,36.57,37.2,132791,0.0,1.0
2025-10-31,37.16,37.27,36.27,36.52,137778,37.16,37.27,36.27,36.52,137778,0.0,1.0
2025-11-03,34.045,37.98,33.89,37.2,209869,34.045,37.98,33.89,37.2,209869,0.0,1.0
2025-11-04,33.89,35.09,33.52,33.92,250599,33.89,35.09,33.52,33.92,250599,0.0,1.0
2025-11-05,34.71,34.88,32.9,33.79,213892,34.71,34.88,32.9,33.79,213892,0.0,1.0
2025-11-06,34.49,35.3,33.76,35.3,231097,34.49,35.3,33.76,35.3,231097,0.0,1.0
2025-11-07,32.56,36.27,32.2561,34.52,232606,32.56,36.27,32.2561,34.52,232606,0.0,1.0
2025-11-10,33.83,34.975,32.96,33.51,319249,33.83,34.975,32.96,33.51,319249,0.0,1.0
2025-11-11,34.17,35.57,32.89,34.0,334233,34.17,35.57,32.89,34.0,334233,0.0,1.0
2025-11-12,35.74,35.88,33.79,34.74,594492,35.74,35.88,33.79,34.74,594492,0.0,1.0
2025-11-13,30.94,34.65,29.85,34.65,1866082,30.94,34.65,29.85,34.65,1866082,0.0,1.0
2025-11-14,27.98,30.59,27.5475,30.03,839033,27.98,30.59,27.5475,30.03,839033,0.0,1.0
2025-11-17,26.4,27.85,25.75,27.63,1139940,26.4,27.85,25.75,27.63,1139940,0.0,1.0
2025-11-18,27.31,28.44,26.1,26.1,903168,27.31,28.44,26.1,26.1,903168,0.0,1.0
2025-11-19,27.23,28.27,26.635,27.44,651922,27.23,28.27,26.635,27.44,651922,0.0,1.0
2025-11-20,27.67,29.72,27.25,27.86,821155,27.67,29.72,27.25,27.86,821155,0.0,1.0
2025-11-21,30.85,31.03,26.76,27.96,819234,30.85,31.03,26.76,27.96,819234,0.0,1.0
2025-11-24,30.85,32.21,30.14,31.26,873852,30.85,32.21,30.14,31.26,873852,0.0,1.0
2025-11-25,32.485,32.55,29.9901,30.2,509662,32.485,32.55,29.9901,30.2,509662,0.0,1.0
2025-11-26,31.43,33.06,31.06,32.74,389773,31.43,33.06,31.06,32.74,389773,0.0,1.0