date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-23,51.99,56.2899,48.3,51.35,10547935,51.99,56.2899,48.3,51.35,10547935,0.0,1.0
2025-06-24,53.0,54.84,52.11,52.53,10567986,53.0,54.84,52.11,52.53,10567986,0.0,1.0
2025-06-25,50.25,52.98,49.78,52.7,6947766,50.25,52.98,49.78,52.7,6947766,0.0,1.0
2025-06-26,48.89,50.03,48.82,48.95,4932462,48.89,50.03,48.82,48.95,4932462,0.0,1.0
2025-06-27,49.01,49.47,48.01,48.65,4012013,49.01,49.47,48.01,48.65,4012013,0.0,1.0
2025-06-30,49.55,50.39,49.06,49.18,3979899,49.55,50.39,49.06,49.18,3979899,0.0,1.0
2025-07-01,49.67,49.735,48.68,48.87,2930863,49.67,49.735,48.68,48.87,2930863,0.0,1.0
2025-07-02,49.95,50.0,49.03,49.13,1934304,49.95,50.0,49.03,49.13,1934304,0.0,1.0
2025-07-03,49.89,50.12,49.2,49.66,1638416,49.89,50.12,49.2,49.66,1638416,0.0,1.0
2025-07-07,50.54,50.75,49.8,49.98,3619301,50.54,50.75,49.8,49.98,3619301,0.0,1.0
2025-07-08,50.15,50.66,49.87,50.19,1987307,50.15,50.66,49.87,50.19,1987307,0.0,1.0
2025-07-09,51.29,51.38,50.14,50.24,3215935,51.29,51.38,50.14,50.24,3215935,0.0,1.0
2025-07-10,50.98,51.24,50.66,50.95,3788029,50.98,51.24,50.66,50.95,3788029,0.0,1.0
2025-07-11,50.4,51.34,50.3,50.77,2651345,50.4,51.34,50.3,50.77,2651345,0.0,1.0
2025-07-14,50.57,50.59,50.071,50.25,1411214,50.57,50.59,50.071,50.25,1411214,0.0,1.0
2025-07-15,51.02,51.27,50.55,50.99,2599455,51.02,51.27,50.55,50.99,2599455,0.0,1.0
2025-07-16,50.96,51.2,50.42,51.2,3569214,50.96,51.2,50.42,51.2,3569214,0.0,1.0
2025-07-17,50.48,50.77,50.01,50.46,3287897,50.48,50.77,50.01,50.46,3287897,0.0,1.0
2025-07-18,49.6,50.7,49.6,50.7,2768002,49.6,50.7,49.6,50.7,2768002,0.0,1.0
2025-07-21,49.68,49.88,49.29,49.45,2390306,49.68,49.88,49.29,49.45,2390306,0.0,1.0
2025-07-22,50.28,50.56,49.39,49.44,2277368,50.28,50.56,49.39,49.44,2277368,0.0,1.0
2025-07-23,51.47,51.72,50.24,50.35,4135146,51.47,51.72,50.24,50.35,4135146,0.0,1.0
2025-07-24,51.13,51.28,50.75,50.97,1850083,51.13,51.28,50.75,50.97,1850083,0.0,1.0
2025-07-25,51.34,51.4883,50.96,50.96,1278588,51.34,51.4883,50.96,50.96,1278588,0.0,1.0
2025-07-28,51.13,51.4849,50.73,51.4,2008665,51.13,51.4849,50.73,51.4,2008665,0.0,1.0
2025-07-29,52.05,52.16,51.485,51.81,1791857,52.05,52.16,51.485,51.81,1791857,0.0,1.0
2025-07-30,52.02,52.725,51.66,52.43,1646191,52.02,52.725,51.66,52.43,1646191,0.0,1.0
2025-07-31,51.12,51.7,50.065,51.07,3412096,51.12,51.7,50.065,51.07,3412096,0.0,1.0
2025-08-01,51.01,51.23,50.235,50.62,2282825,51.01,51.23,50.235,50.62,2282825,0.0,1.0
2025-08-04,50.78,50.84,50.24,50.72,1971028,50.78,50.84,50.24,50.72,1971028,0.0,1.0
2025-08-05,50.19,50.6,49.82,50.59,1525934,50.19,50.6,49.82,50.59,1525934,0.0,1.0
2025-08-06,50.01,50.08,49.07,49.76,3424945,50.01,50.08,49.07,49.76,3424945,0.0,1.0
2025-08-07,46.65,47.82,44.12,44.74,9773159,46.65,47.82,44.12,44.74,9773159,0.0,1.0
2025-08-08,47.67,47.78,46.37,46.65,4366287,47.67,47.78,46.37,46.65,4366287,0.0,1.0
2025-08-11,47.36,48.03,47.34,47.68,2765959,47.36,48.03,47.34,47.68,2765959,0.0,1.0
2025-08-12,48.57,48.6,46.815,46.82,2911613,48.57,48.6,46.815,46.82,2911613,0.0,1.0
2025-08-13,51.56,51.6,49.9,49.98,4170147,51.56,51.6,49.9,49.98,4170147,0.0,1.0
2025-08-14,51.48,51.92,51.075,51.51,2486522,51.48,51.92,51.075,51.51,2486522,0.0,1.0
2025-08-15,51.38,52.32,51.38,51.88,1658323,51.38,52.32,51.38,51.88,1658323,0.0,1.0
2025-08-18,50.49,51.15,50.48,51.07,1755391,50.49,51.15,50.48,51.07,1755391,0.0,1.0
2025-08-19,50.96,50.98,50.12,50.34,1682128,50.96,50.98,50.12,50.34,1682128,0.0,1.0
2025-08-20,49.3,50.51,49.05,50.41,2363137,49.3,50.51,49.05,50.41,2363137,0.0,1.0
2025-08-21,49.44,49.48,48.65,48.65,1847758,49.44,49.48,48.65,48.65,1847758,0.0,1.0
2025-08-22,51.24,51.505,49.41,49.53,1589325,51.24,51.505,49.41,49.53,1589325,0.0,1.0
2025-08-25,51.15,51.7,50.77,50.91,2168384,51.15,51.7,50.77,50.91,2168384,0.0,1.0
2025-08-26,51.96,52.21,51.13,51.19,1691652,51.96,52.21,51.13,51.19,1691652,0.0,1.0
2025-08-27,51.96,52.245,51.43,52.0,1808903,51.96,52.245,51.43,52.0,1808903,0.0,1.0
2025-08-28,52.05,52.31,51.745,52.06,1073998,52.05,52.31,51.745,52.06,1073998,0.0,1.0
2025-08-29,52.01,52.67,51.92,52.24,1882866,52.01,52.67,51.92,52.24,1882866,0.0,1.0
2025-09-02,52.67,52.68,50.8322,51.02,2542161,52.67,52.68,50.8322,51.02,2542161,0.0,1.0
2025-09-03,51.85,53.11,51.85,52.78,2384997,51.85,53.11,51.85,52.78,2384997,0.0,1.0
2025-09-04,52.24,52.24,51.38,51.87,1382309,52.24,52.24,51.38,51.87,1382309,0.0,1.0
2025-09-05,53.64,53.73,52.58,52.68,3765255,53.64,53.73,52.58,52.68,3765255,0.0,1.0
2025-09-08,55.07,55.795,54.46,54.85,6365003,55.07,55.795,54.46,54.85,6365003,0.0,1.0
2025-09-09,54.38,55.155,54.1501,55.08,3293627,54.38,55.155,54.1501,55.08,3293627,0.0,1.0
2025-09-10,53.89,54.765,53.35,54.66,2351777,53.89,54.765,53.35,54.66,2351777,0.0,1.0
2025-09-11,55.63,55.79,54.06,54.12,3217261,55.63,55.79,54.06,54.12,3217261,0.0,1.0
2025-09-12,55.06,55.84,55.06,55.12,3568201,55.06,55.84,55.06,55.12,3568201,0.0,1.0
2025-09-15,54.37,55.22,54.335,55.03,3380006,54.37,55.22,54.335,55.03,3380006,0.0,1.0
2025-09-16,54.59,54.7,53.68,54.18,4593949,54.59,54.7,53.68,54.18,4593949,0.0,1.0
2025-09-17,53.8,55.05,53.64,54.77,4707689,53.8,55.05,53.64,54.77,4707689,0.0,1.0
2025-09-18,52.22,53.52,51.985,53.5,5338815,52.22,53.52,51.985,53.5,5338815,0.0,1.0
2025-09-19,50.4,52.0,49.9,51.91,40632452,50.4,52.0,49.9,51.91,40632452,0.0,1.0
2025-09-22,50.52,50.67,49.7,50.02,5149566,50.52,50.67,49.7,50.02,5149566,0.0,1.0
2025-09-23,50.26,51.26,50.26,50.69,3750080,50.26,51.26,50.26,50.69,3750080,0.0,1.0
2025-09-24,48.63,49.88,48.43,49.8,6401880,48.63,49.88,48.43,49.8,6401880,0.0,1.0
2025-09-25,47.36,47.665,46.9233,47.06,5386042,47.36,47.665,46.9233,47.06,5386042,0.0,1.0
2025-09-26,47.67,47.76,46.88,47.11,3883432,47.67,47.76,46.88,47.11,3883432,0.0,1.0
2025-09-29,47.95,47.97,46.95,47.45,3933589,47.95,47.97,46.95,47.45,3933589,0.0,1.0
2025-09-30,48.53,49.12,48.0,48.39,3532878,48.53,49.12,48.0,48.39,3532878,0.0,1.0
2025-10-01,48.44,48.51,47.67,48.0,4209793,48.44,48.51,47.67,48.0,4209793,0.0,1.0
2025-10-02,48.21,48.32,47.54,48.11,3630092,48.21,48.32,47.54,48.11,3630092,0.0,1.0
2025-10-03,48.72,48.74,47.835,48.11,3849850,48.72,48.74,47.835,48.11,3849850,0.0,1.0
2025-10-06,48.34,48.985,47.87,48.86,4009342,48.34,48.985,47.87,48.86,4009342,0.0,1.0
2025-10-07,47.13,48.17,46.96,47.98,3011211,47.13,48.17,46.96,47.98,3011211,0.0,1.0
2025-10-08,48.95,49.07,47.86,47.9,4190848,48.95,49.07,47.86,47.9,4190848,0.0,1.0
2025-10-09,48.12,48.98,47.73,48.95,2866311,48.12,48.98,47.73,48.95,2866311,0.0,1.0
2025-10-10,46.96,48.26,46.95,48.02,3321316,46.96,48.26,46.95,48.02,3321316,0.0,1.0
2025-10-13,47.62,48.02,47.25,47.385,1332182,47.62,48.02,47.25,47.385,1332182,0.0,1.0
2025-10-14,49.04,49.09,47.54,47.68,1945372,49.04,49.09,47.54,47.68,1945372,0.0,1.0
2025-10-15,48.47,49.575,48.47,49.11,2356461,48.47,49.575,48.47,49.11,2356461,0.0,1.0
2025-10-16,48.34,49.0,48.025,48.71,2256660,48.34,49.0,48.025,48.71,2256660,0.0,1.0
2025-10-17,48.6,48.62,47.84,48.32,3802635,48.6,48.62,47.84,48.32,3802635,0.0,1.0
2025-10-20,48.79,49.03,48.13,48.76,2516419,48.79,49.03,48.13,48.76,2516419,0.0,1.0
2025-10-21,49.04,49.11,48.52,48.8,2373975,49.04,49.11,48.52,48.8,2373975,0.0,1.0
2025-10-22,47.99,49.34,47.915,48.87,3613178,47.99,49.34,47.915,48.87,3613178,0.0,1.0
2025-10-23,48.4,48.64,47.77,47.98,1921685,48.4,48.64,47.77,47.98,1921685,0.0,1.0
2025-10-24,49.57,50.02,49.25,49.6,2668258,49.57,50.02,49.25,49.6,2668258,0.0,1.0
2025-10-27,49.88,50.4,49.62,49.96,3157045,49.88,50.4,49.62,49.96,3157045,0.0,1.0
2025-10-28,50.44,51.29,50.08,50.52,3965343,50.44,51.29,50.08,50.52,3965343,0.0,1.0
2025-10-29,52.85,54.27,51.41,52.83,8118483,52.85,54.27,51.41,52.83,8118483,0.0,1.0
2025-10-30,51.97,53.1324,51.88,52.415,4189126,51.97,53.1324,51.88,52.415,4189126,0.0,1.0
2025-10-31,51.84,52.06,50.625,51.21,4464441,51.84,52.06,50.625,51.21,4464441,0.0,1.0
2025-11-03,51.12,51.46,50.42,50.85,4011193,51.12,51.46,50.42,50.85,4011193,0.0,1.0
2025-11-04,50.97,51.34,50.37,50.51,3224900,50.97,51.34,50.37,50.51,3224900,0.0,1.0
2025-11-05,50.83,51.27,50.6,50.92,2878386,50.83,51.27,50.6,50.92,2878386,0.0,1.0
2025-11-06,49.72,49.98,49.04,49.7,5472145,49.72,49.98,49.04,49.7,5472145,0.0,1.0
2025-11-07,49.44,49.71,48.67,49.45,2971117,49.44,49.71,48.67,49.45,2971117,0.0,1.0
2025-11-10,48.74,49.47,48.51,49.44,3212974,48.74,49.47,48.51,49.44,3212974,0.0,1.0
2025-11-11,49.72,49.735,48.98,49.3,2792390,49.72,49.735,48.98,49.3,2792390,0.0,1.0
2025-11-12,50.03,50.84,49.83,49.86,2531142,50.03,50.84,49.83,49.86,2531142,0.0,1.0
2025-11-13,49.75,50.75,49.685,49.78,3328055,49.75,50.75,49.685,49.78,3328055,0.0,1.0
2025-11-14,48.82,49.11,48.48,48.6,3276443,48.82,49.11,48.48,48.6,3276443,0.0,1.0
2025-11-17,48.06,48.93,47.72,48.65,2623896,48.06,48.93,47.72,48.65,2623896,0.0,1.0
2025-11-18,47.6,47.93,46.87,47.5,3850394,47.6,47.93,46.87,47.5,3850394,0.0,1.0
2025-11-19,47.5,47.865,46.92,47.75,3171879,47.5,47.865,46.92,47.75,3171879,0.0,1.0
2025-11-20,47.14,48.19,46.97,47.8,4235677,47.14,48.19,46.97,47.8,4235677,0.0,1.0
2025-11-21,48.15,48.32,47.0,47.53,3414596,48.15,48.32,47.0,47.53,3414596,0.0,1.0
2025-11-24,49.08,49.31,47.775,48.08,37480354,49.08,49.31,47.775,48.08,37480354,0.0,1.0
2025-11-25,50.78,50.79,49.56,49.94,5512403,50.78,50.79,49.56,49.94,5512403,0.0,1.0
2025-11-26,50.2,50.71,50.18,50.71,5834904,50.2,50.71,50.18,50.71,5834904,0.0,1.0