date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-24,51.5749,52.26,50.29,50.7,15567,40.0782710371838,40.6106544928488,39.0797897903821,39.3983961497787,20032.4626667432,0.0,1.0
2025-07-25,53.2,53.44,51.839,52.18,14906,41.3411178534167,41.5276191369659,40.2835001579562,40.5484873983324,19181.8518989191,0.0,1.0
2025-07-28,55.87,56.19,54.25,54.25,17336,43.4159446329021,43.6646130109677,42.1570609689446,42.1570609689446,22308.9081255643,0.0,1.0
2025-07-29,57.3427,59.13,56.51,56.7,24426,44.5603631340812,45.949253734446,43.9132813890334,44.0609282385099,31432.7059226485,0.0,1.0
2025-07-30,58.1211,58.39,56.59,56.84,12047,45.1652489637259,45.3742081101692,43.9754484835498,44.1697206539136,15502.7351285575,0.0,1.0
2025-07-31,56.7941,59.82,56.5524,59.82,21879,44.1340522834348,46.4854449246501,43.9462299491271,46.4854449246501,28155.0877295352,0.0,1.0
2025-08-01,55.2324,56.065,53.4,54.73,22987,42.9204728896062,43.5674769257858,41.4965355897077,42.5300635360431,29580.9224205323,0.0,1.0
2025-08-04,56.4706,56.856,55.5,55.5,11014,44.3479941225036,44.6506598801689,43.5857538931577,43.5857538931577,14024.6971865723,0.598812,1.0
2025-08-05,55.84,56.9999,54.85,56.91,22899,43.8527657188095,44.7636687087315,43.0752901088234,44.6930676407136,29158.4838274304,0.0,1.0
2025-08-06,51.2251,52.31,49.5,52.14,45072,40.228551382926,41.0805547054249,38.8737804993028,40.947048792599,57392.5142176489,0.0,1.0
2025-08-07,54.7667,55.92,53.17,53.17,15965,43.0098722115387,43.9155920307275,41.7559375585441,41.7559375585441,20329.0621557678,0.0,1.0
2025-08-08,55.0,56.387,54.1,55.56,146666,43.1930894436698,44.2823406265492,42.4862934345916,43.6328736270963,186757.421242583,0.0,1.0
2025-08-11,53.39,55.7283,52.4,52.76,61525,43.0027948275012,44.8861706496616,42.2054026776749,42.4953634594299,76386.1921806833,1.367688,1.0
2025-08-12,54.3501,54.3501,52.05,53.9,19836,43.7761041235095,43.7761041235095,41.9234963620797,43.4135726016541,24627.3304851042,0.0,1.0
2025-08-13,58.01,58.5799,56.28,56.35,51042,46.7239581933572,47.1829822198077,45.3305355477012,45.3869168108202,63371.0527636967,0.0,1.0
2025-08-14,56.72,58.01,56.2049,56.35,34108,45.6849320587351,46.7239581933572,45.2700465068406,45.3869168108202,42346.6922860422,0.0,1.0
2025-08-15,55.36,56.38,54.7,56.38,36945,44.5895246609939,45.4110802092998,44.057929894443,45.4110802092998,45868.9617247517,0.0,1.0
2025-08-18,53.65,54.5,53.111,53.98,28905,44.1265748877371,44.8256911720721,43.683252914494,44.3979965040083,35143.2952579095,1.135226,1.0
2025-08-19,49.99,52.67,49.98,52.67,50722,41.1162624163649,43.3205349363861,41.1080375189021,43.3205349363861,61668.8539031893,0.0,1.0
2025-08-20,49.57,50.01,47.311,49.32,41229,40.7708167229287,41.1327122112904,38.91281238609,40.5651942863596,50127.0686797562,0.0,1.0
2025-08-21,49.13,49.7,48.75,49.7,17557,40.4089212345671,40.8777403899447,40.096375130982,40.8777403899447,21346.1627691789,0.0,1.0
2025-08-22,50.5289,50.78,48.4,48.57,51327,41.5595021406333,41.7660293159234,39.8085037197852,39.9483269766522,62404.4253832459,0.0,1.0
2025-08-25,48.3693,49.25,47.89,49.25,25996,40.3104757918557,41.0444420892776,39.9110321148326,41.0444420892776,31193.0905825241,0.641008,1.0
2025-08-26,49.52,50.34,48.93,50.34,18772,41.2694573047924,41.9528368482078,40.7777573894082,41.9528368482078,22524.8767662387,0.0,1.0
2025-08-27,49.71,49.8979,49.0,49.4,25624,41.4278013453399,41.5843952675444,40.8360946675046,41.1694505423414,30746.7207680642,0.0,1.0
2025-08-28,50.21,50.92,49.69,50.01,15707,41.8444961888858,42.4362028667211,41.411133551598,41.6778182514674,18847.1254723691,0.0,1.0
2025-08-29,48.0444,49.1868,47.8,48.9404,30593,40.0397074825196,40.9917718610534,39.8360270429943,40.7864246421539,36709.1175639005,0.0,1.0
2025-09-02,47.58,47.58,45.76,46.27,24412,39.9768699001128,39.9768699001128,38.4477000132233,38.8762036628462,29054.8750540553,0.389,1.0
2025-09-03,47.31,47.75,46.9711,47.41,12010,39.7500150267831,40.1197044499871,39.4652701505925,39.8340353502385,14294.1606340817,0.0,1.0
2025-09-04,47.17,47.23,46.181,46.53,26954,39.6323865739454,39.6827987680187,38.8014255749708,39.0946565038304,32080.3335329758,0.0,1.0
2025-09-05,43.44,45.73,43.1501,45.73,47958,36.4984285090563,38.4224939161866,36.2548535913589,38.4224939161866,57079.0471015231,0.0,1.0
2025-09-08,43.26,43.535,42.6118,43.47,84164,36.7038842462052,36.9372075972849,36.1539198964967,36.8820584415752,99197.5294924388,0.424531,1.0
2025-09-09,44.78,44.78,43.5,43.5,32819,37.9935260412638,37.9935260412638,36.9075118980566,36.9075118980566,38681.1905376686,0.0,1.0
2025-09-10,46.05,47.495,45.5617,47.2,54696,39.0710556989771,40.2970638528321,38.6567582723146,40.0467715307649,64465.9007784615,0.0,1.0
2025-09-11,44.6513,46.05,44.4966,45.75,66802,37.8843307129585,39.0710556989771,37.7530757223693,38.816521134163,78734.2969102453,0.0,1.0
2025-09-12,45.61,46.2591,44.44,45.0,71044,38.6977383372497,39.2484662906526,37.7050535344744,38.1801847221275,83734.010803441,0.0,1.0
2025-09-15,46.28,46.29,45.021,45.68,30604,39.5215114574687,39.5300511099011,38.4463692162207,39.0091323115205,35837.5241170677,0.300917,1.0
2025-09-16,45.964,46.3,45.47,46.3,28343,39.2516584406026,39.5385907623336,38.8297996104386,39.5385907623336,33189.8753774033,0.0,1.0
2025-09-17,45.41,46.2454,44.51,45.44,29572,38.7785616958438,39.4919642600523,38.0099929769216,38.8041806531412,34629.0440200603,0.0,1.0
2025-09-18,44.96,45.16,42.38,42.79,79525,38.3942773363827,38.5650703850321,36.1910470088056,36.5411727585368,93124.3989481704,0.0,1.0
2025-09-19,45.0,45.6,44.48,44.9,81145,38.4284359461126,38.9408150920607,37.9843740196241,38.3430394217879,95021.4316585889,0.0,1.0
2025-09-22,45.21,46.01,44.21,44.21,44813,39.0646887283504,39.7559462152489,38.2006168697273,38.2006168697273,51862.5847523949,0.535057,1.0
2025-09-23,45.57,46.26,45.06,45.25,38404,39.3757545974547,39.9719641799047,38.9350779495569,39.0992516026953,44445.3775652372,0.0,1.0
2025-09-24,45.54,46.5,44.77,46.351,45923,39.349832441696,40.1793414259742,38.6844971105562,40.0505947190394,53147.2001335379,0.0,1.0
2025-09-25,45.61,45.7,43.44,44.39,75012,39.4103174717996,39.4880839390757,37.5352815385875,38.3561498042795,86812.2242975622,0.0,1.0
2025-09-26,44.99,45.8784,44.2312,45.52,26026,38.8745929194533,39.6422343586541,38.2189351931301,39.3325510045236,30120.1800987622,0.0,1.0
2025-09-29,44.98,45.86,44.3957,44.58,26594,39.473590861791,40.2458620925242,38.9608203162031,39.1225584841851,30303.7573700415,0.703227,1.0
2025-09-30,45.0942,45.0942,44.4,44.4,22843,39.5738106055975,39.5738106055975,38.9645939142624,38.9645939142624,26029.5077688147,0.0,1.0
2025-10-01,45.87,45.87,44.7918,44.86,25678,40.2546379019643,40.2546379019643,39.3084301281274,39.3682811485092,29259.9790083449,0.0,1.0
2025-10-02,47.71,48.1,46.605,47.25,25821,41.8693868389518,42.2116434071176,40.8996598958153,41.4656996047049,29422.9269403564,0.0,1.0
2025-10-03,46.02,48.11,45.57,48.11,51221,40.3862750435665,42.2204192165577,39.9913636187598,42.2204192165577,58366.1260529027,0.0,1.0
2025-10-06,58.31,65.0,57.85,64.85,135015,51.864996932882,57.8155513743326,51.455840723156,57.682130871161,151792.636952973,0.789958,1.0
2025-10-07,60.81,63.0,60.0,61.91,59141,54.088671985741,56.0366113320454,53.3682012686147,55.0670890089989,66490.1554792856,0.0,1.0
2025-10-08,68.61,68.61,60.7348,61.37,37380,61.0265381506609,61.0265381506609,54.021783840151,54.5867751975814,42025.0251401853,0.0,1.0
2025-10-09,67.83,69.98,66.9,69.04,32114,60.3327515341689,62.2451120796276,59.5055444145054,61.4090102597526,36104.6457290506,0.0,1.0
2025-10-10,61.89,67.87,61.33,67.87,93750,55.049299608576,60.3683303350146,54.5511963967356,60.3683303350146,105399.84234597,0.0,1.0
2025-10-13,62.08,64.6148,61.83,63.73,35930,55.2182989125933,57.4729275221881,54.9959314073074,56.6859244474802,40394.840911901,0.0,1.0
2025-10-14,61.73,63.88,60.73,62.08,28652,55.9655569088764,57.9147865760412,55.0589384590323,56.2828733663218,31603.1512539006,1.190116,1.0
2025-10-15,68.33,68.7259,63.35,63.35,43800,61.9492386778475,62.3081689221407,57.4342787976238,57.4342787976238,48311.3927446895,0.0,1.0
2025-10-16,67.0,69.105,66.99,67.96,39119,60.7434361395548,62.6518679764766,60.7343699550564,61.6137898514051,43148.2505200801,0.0,1.0
2025-10-17,66.57,67.4686,65.2,66.87,98691,60.3535902061218,61.1682775451518,59.1115229298354,60.6255757410751,108856.156652195,0.0,1.0
2025-10-20,67.9,68.5299,65.8,66.56,65460,62.7991127855343,63.3816924783709,60.8568721839198,61.5597783064089,70777.0190190305,1.367411,1.0
2025-10-21,66.84,68.0,65.95,67.67,26375,61.8187437199574,62.8916004332302,60.9956036554637,62.5863911958336,28517.321671661,0.0,1.0
2025-10-22,64.39,67.42,62.75,66.74,36743,59.5527963514072,62.3551720765938,58.035998929194,61.7262560722615,39727.4673054726,0.0,1.0
2025-10-23,66.0,66.11,63.75,64.44,25796,61.0418474793117,61.1435838917772,58.9608754061533,59.5990401752552,27891.2921267172,0.0,1.0
2025-10-24,71.99,72.14,68.6657,68.84,131547,66.5818575762977,66.7205890478416,63.507290703942,63.668496673876,142231.966405383,0.0,1.0
2025-10-27,72.78,72.885,69.61,72.28,94605,68.6917329642375,68.7908348048701,65.6998012041848,68.2198194374153,100235.52475499,1.491251,1.0
2025-10-28,72.04,74.32,72.04,72.21,49056,67.9933009445406,70.1452266268498,67.9933009445406,68.1537515436602,51975.623935107,0.0,1.0
2025-10-29,74.38,75.31,72.0,74.2,63183,70.2018562500685,71.0796154099578,67.9555478623949,70.0319673804125,66943.4084942079,0.0,1.0
2025-10-30,71.18,73.6679,71.06,73.05,50824,67.1816096784065,69.5297570051683,67.0683504319692,68.9465662687215,53848.8484767995,0.0,1.0
2025-10-31,71.61,73.38,70.775,72.73,94149,67.5874553114736,69.2580291964241,66.7993597216805,68.6445416115553,99752.3853935581,0.0,1.0
2025-11-03,71.26,71.62,69.577,71.1,49170,68.2783008493132,68.6232375361748,66.6657218382356,68.1249956551525,51317.243639862,1.081962,1.0
2025-11-04,68.27,70.49,67.6603,68.61,72511,65.4134100334355,67.5405196024149,64.829221427937,65.739183571027,75677.5402393742,0.0,1.0
2025-11-05,69.95,71.31,65.8,65.8,47161,67.0231145721227,68.3262087224884,63.04676109858,63.04676109858,49220.5110290732,0.0,1.0
2025-11-06,64.25,69.285,63.78,69.285,57623,61.5616170301484,66.3859398588923,61.1112830223014,66.3859398588923,60139.384386003,0.0,1.0
2025-11-07,62.88,62.96,60.0,62.09,82351,60.2489413051476,60.3255939022279,57.4894478102553,59.4919969089792,85947.2509860945,0.0,1.0
2025-11-10,65.19,66.56,63.9646,64.61,46364,63.4622622499987,64.7959529891075,62.2693391611638,62.8976340538797,47626.2435791132,1.043646,1.0
2025-11-11,62.95,66.5157,62.4,64.47,54888,61.2816292167115,64.7528270768867,60.7462059272883,62.7613444892993,56382.3064785257,0.0,1.0
2025-11-12,69.89,71.0,66.73,68.1,75476,68.0376976323426,69.1182791800876,64.9614474603838,66.2951381994925,77530.8075312127,0.0,1.0
2025-11-13,66.45,69.5999,65.84,67.67,77181,64.6888683312228,67.7552861845941,64.095035228408,65.8765345368525,79282.2255560249,0.0,1.0
2025-11-14,66.12,67.89,62.515,63.94,58269,64.3676143575689,66.0907038526218,60.8581580696222,62.2453911376733,59855.3530133584,0.0,1.0
2025-11-17,63.17,65.7,62.4877,64.86,42169,62.0446619199654,64.5295913905608,61.3745167113538,63.7045555189007,42933.8422930919,0.563806,1.0
2025-11-18,60.2,62.3255,58.5,62.28,53484,59.1275708023099,61.2152062132785,57.4578553477596,61.1705167702303,54454.0686571588,0.0,1.0
2025-11-19,57.72,61.68,56.68,59.9568,43037,56.6917506097895,60.5812054333301,55.6702776258293,58.8887032737531,43817.5856854039,0.0,1.0
2025-11-20,52.31,61.18,51.89,60.91,66783,51.3781267220736,60.0901126525801,50.9656087862435,59.824922550975,67994.2799179387,0.0,1.0
2025-11-21,51.34,53.1,49.09,53.1,234767,50.4254067274184,52.1540533156587,48.2154892140431,52.1540533156587,239025.097906574,0.0,1.0
2025-11-24,53.85,54.5,51.47,51.47,75550,53.85,54.5,51.47,51.47,75550,0.976707,1.0
2025-11-25,51.22,51.4,47.905,50.06,89937,51.22,51.4,47.905,50.06,89937,0.0,1.0
2025-11-26,53.72,54.1,51.8705,52.4,60244,53.72,54.1,51.8705,52.4,60244,0.0,1.0