date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-18,49.5115,49.5115,49.5115,49.5115,967,41.0091615939787,41.0091615939787,41.0091615939787,41.0091615939787,1167.48596262523,0.0,1.0
2025-06-20,48.59,50.08,48.27,50.08,4847,40.2459057360699,41.4800362062643,39.9808575813973,41.4800362062643,5851.91774647829,0.0,1.0
2025-06-23,48.2372,48.75,48.2372,48.5,12905,39.9536901455434,40.3784298134062,39.9536901455434,40.1713609425682,15580.5649924288,0.0,1.0
2025-06-24,49.4753,49.775,49.41,49.63,2803,40.9791780214814,41.2274121838419,40.9250916324185,41.1073122387559,3384.13976550003,0.0,1.0
2025-06-25,49.1629,49.98,48.99,49.7211,5067,40.7204247604822,41.3972086579291,40.5772159294107,41.1827681352893,6117.52985793388,0.0,1.0
2025-06-26,50.58,50.735,49.41,49.58,7512,41.8941739479402,42.0225566478598,40.9250916324185,41.0658984645883,9069.44627842892,0.0,1.0
2025-06-27,52.1365,52.1365,50.64,51.666,9578,43.1833847377775,43.1833847377775,41.9438704769414,42.7936811228604,11563.7854705527,0.0,1.0
2025-06-30,50.93,52.13,50.88,52.13,10525,42.4423415717813,43.4423574737278,42.4006742425335,43.4423574737278,12629.7991616089,0.311818,1.0
2025-07-01,51.3687,51.54,50.77,50.93,21261,42.8079307186012,42.9506829886041,42.3090061181884,42.4423415717813,25512.7942969089,0.0,1.0
2025-07-02,51.1373,51.44,50.97,50.97,9409,42.6150943188425,42.8673483301085,42.4756754351795,42.4756754351795,11290.620457157,0.0,1.0
2025-07-03,52.0841,52.22,51.53,51.53,7056,43.4041068654783,43.5173586663738,42.9423495227545,42.9423495227545,8467.06535717931,0.0,1.0
2025-07-07,51.6094,51.75,51.36,51.66,7643,43.359270319168,43.4773944090988,43.1497386831172,43.4017815492569,9097.26204561205,0.420897,1.0
2025-07-08,50.515,51.5149,50.515,51.5149,7820,42.4398179434903,43.279876816334,42.4398179434903,43.279876816334,9307.94049413664,0.0,1.0
2025-07-09,51.3379,51.799,51.14,51.615,3070,43.1311715253116,43.5185614105683,42.9649072479481,43.3639751193359,3654.14032186693,0.0,1.0
2025-07-10,51.2724,51.337,50.86,51.25,7416,43.0761421662044,43.1304153967131,42.729667239551,43.0573229655326,8827.06991106358,0.0,1.0
2025-07-11,52.0433,52.41,51.46,51.62,9075,43.7238083178947,44.0318887146061,43.2337529718304,43.3681758337716,10801.7340133363,0.0,1.0
2025-07-14,51.8194,52.0801,51.6372,51.84,5957,43.842561674848,44.0631307248299,43.6884086986044,43.8599906063003,7040.83324531402,0.365249,1.0
2025-07-15,52.068,52.25,51.8675,52.045,6328,44.0528933427632,44.2068771060801,43.8832573837246,44.0334338561902,7479.3340232243,0.0,1.0
2025-07-16,51.1449,51.97,51.0,51.97,7812,43.2718910794786,43.9699790086695,43.1492963140686,43.9699790086695,9233.33713486539,0.0,1.0
2025-07-17,51.3369,54.9199,51.0,51.17,6257,43.4343354891315,46.4657850713533,43.1492963140686,43.2931273017822,7395.41608459457,0.0,1.0
2025-07-18,51.9216,52.2499,51.1676,51.74,30169,43.9290294804028,44.2067924996167,43.2910967466615,43.7753841429394,35658.0322608492,0.0,1.0
2025-07-21,52.06,52.1089,51.22,51.22,17197,44.669751452546,44.7117097861232,43.9489948021399,43.9489948021399,20042.1043522277,0.737091,1.0
2025-07-22,51.5755,52.08,51.3,52.01,20212,44.2540293131153,44.6869123251747,44.0176382926548,44.6268492709742,23555.9116803644,0.0,1.0
2025-07-23,51.6976,51.88,51.5295,51.88,9275,44.3587964405137,44.5153035988875,44.2145593060693,44.5153035988875,10809.4736213823,0.0,1.0
2025-07-24,52.8478,53.319,51.96,52.03,26753,45.3457182253911,45.7500283845236,44.5839470894024,44.6440101436029,31179.0671474761,0.0,1.0
2025-07-25,52.646,53.2,52.52,53.2,29634,45.1725650205673,45.6479211923827,45.0644515230064,45.6479211923827,34536.705261029,0.0,1.0
2025-07-28,52.4429,53.03,52.376,53.03,19310,45.449340722585,45.9581475951689,45.3913622184531,45.9581475951689,22281.3440833208,0.525666,1.0
2025-07-29,51.8972,52.42,51.8,52.42,19452,44.976412924307,45.4294945679569,44.8921750976759,45.4294945679569,22445.1944644617,0.0,1.0
2025-07-30,51.6682,52.16,51.5,52.16,19739,44.7779513780258,45.2041670481616,44.6321818056044,45.2041670481616,22776.3568545142,0.0,1.0
2025-07-31,52.8,53.33,52.0705,53.11,21334,45.7588194045808,46.2181408872404,45.1266023826936,46.0274791397213,24616.7889525409,0.0,1.0
2025-08-01,47.7,49.2299,47.2946,48.17,79077,41.3389334393656,42.6648125644995,40.9875958373463,41.7462562636109,91245.0464048036,0.0,1.0
2025-08-04,46.48,48.34,46.25,48.34,34562,40.6043579250342,42.2292311122236,40.4034327459732,42.2292311122236,39563.2843884859,0.372391,1.0
2025-08-05,46.935,48.1499,46.67,46.86,20911,41.0018403444811,42.063162083791,40.7703395946934,40.9363212643525,23936.9203127026,0.0,1.0
2025-08-06,49.178,49.178,46.9,46.94,18113,42.9612976341939,42.9612976341939,40.9712647737544,41.0062082831563,20734.0365178128,0.0,1.0
2025-08-07,49.3505,50.05,48.86,48.92,12572,43.1119915184897,43.7230661391558,42.6834967344486,42.7359119985515,14391.2276874036,0.0,1.0
2025-08-08,49.21,49.4599,49.03,49.39,17350,42.9892524417155,43.207562016704,42.8320066494068,43.1464982340241,19860.6268196351,0.0,1.0
2025-08-11,48.48,48.78,48.4,48.58,18727,42.6102621274441,42.8739394920941,42.5399481635374,42.6981545823274,21306.7208383883,0.296168,1.0
2025-08-12,48.62,49.02,48.0211,48.65,10748,42.7333115642808,43.0848813838141,42.2069236519844,42.7596793007458,12228.5809564264,0.0,1.0
2025-08-13,49.4,49.48,48.77,48.77,27338,43.4188727123708,43.4891866762775,42.8651502466058,42.8651502466058,31103.92130506,0.0,1.0
2025-08-14,51.113,51.54,50.02,50.02,29830,44.9244704645225,45.2997712468743,43.9638059326475,43.9638059326475,33939.2044966691,0.0,1.0
2025-08-15,51.08,51.69,50.78,51.43,24741,44.895465954411,45.4316099291993,44.6317885897609,45.2030895465027,28149.1739340292,0.0,1.0
2025-08-18,50.4967,50.585,49.71,50.25,18087,44.9916879772436,45.0703617529238,44.290751858018,44.771882536017,20300.056609611,0.692777,1.0
2025-08-19,49.4838,50.15,49.43,50.15,27284,44.0892115629007,44.6827842623135,44.0412766916482,44.6827842623135,30622.366591288,0.0,1.0
2025-08-20,48.4861,49.13,47.77,49.13,20336,43.2002780861607,43.7739818705376,42.5622453481698,43.7739818705376,22824.2357059241,0.0,1.0
2025-08-21,47.9333,48.24,47.6593,48.24,13474,42.7077428291277,42.9810072345763,42.46361355918,42.9810072345763,15122.6274538563,0.0,1.0
2025-08-22,49.77,49.84,47.815,48.23,70113,44.3442108222401,44.4065796138326,42.6023395713364,42.972097407206,78691.7603289466,0.0,1.0
2025-08-25,49.2351,49.555,49.03,49.16,13584,44.1787989861268,44.4658461901675,43.994762157278,44.1114115368506,15138.7003211659,0.349249,1.0
2025-08-26,49.29,49.32,48.7423,49.03,13037,44.2280609164233,44.254980004017,43.7366081072546,43.994762157278,14529.095707232,0.0,1.0
2025-08-27,49.47,49.67,49.31,49.41,11502,44.3895754419854,44.5690360259433,44.2460069748191,44.335737266798,12818.4136553334,0.0,1.0
2025-08-28,50.12,50.4,49.242,49.54,12007,44.9728223398485,45.2240671573896,44.1849903762734,44.4523866463706,13381.2113336454,0.0,1.0
2025-08-29,49.34,49.96,49.25,49.96,15001,44.2729260624128,44.8292538726822,44.1921687996317,44.8292538726822,16717.8771729836,0.0,1.0
2025-09-02,48.16,48.3713,47.295,47.8,17515,43.4808974130817,43.6716680447965,42.6999386036483,43.1558740935487,19399.8387840592,0.297323,1.0
2025-09-03,48.27,48.5588,47.9252,48.24,9833,43.5802100940501,43.84095102372,43.2689099813419,43.5531248174224,10891.1569947847,0.0,1.0
2025-09-04,50.7506,50.77,49.5,49.5,30892,45.8198013341434,45.837316479696,44.6907064357879,44.6907064357879,34216.3756618416,0.0,1.0
2025-09-05,49.92,50.77,49.8799,50.77,9756,45.0699003085764,45.837316479696,45.0336963221506,45.837316479696,10805.8708065819,0.0,1.0
2025-09-08,50.49,50.89,49.96,50.16,15777,45.8799116885634,46.2433889053474,45.3983043763245,45.5800429847165,17362.2986767554,0.327179,1.0
2025-09-09,51.04,51.45,50.44,50.59,11503,46.3796928616414,46.752257008845,45.8344770364654,45.9707809927594,12658.8401900689,0.0,1.0
2025-09-10,49.0101,51.02,48.85,51.02,23141,44.5351368557667,46.3615190008022,44.3896550997489,46.3615190008022,25466.24540019,0.0,1.0
2025-09-11,48.96,49.475,48.873,49.1315,24768,44.4896113343645,44.9575882509739,44.4105550397139,44.6454521910606,27256.7290122253,0.0,1.0
2025-09-12,48.49,49.16,48.15,49.16,13909,44.0625256046432,44.6713499427565,43.7535699703768,44.6713499427565,15306.5989918864,0.0,1.0
2025-09-15,48.98,49.47,48.77,48.86,14112,44.8437962561014,45.2924173293045,44.6515300818715,44.7339298708272,15413.6317106729,0.369774,1.0
2025-09-16,49.66,50.02,49.19,49.19,18085,45.4663724393221,45.7959715951448,45.0360624303313,45.0360624303313,19753.0845725283,0.0,1.0
2025-09-17,48.9183,49.12,48.45,49.12,15629,44.7873066230062,44.971973705588,44.3585530544735,44.971973705588,17070.553430138,0.0,1.0
2025-09-18,48.86,49.33,48.38,48.77,14988,44.7339298708272,45.1642398798179,44.2944643297302,44.6515300818715,16370.430277747,0.0,1.0
2025-09-19,49.03,49.87,48.85,49.09,25943,44.8895739166323,45.658638613552,44.724774338721,44.9445071092695,28335.8735452089,0.0,1.0
2025-09-22,47.67,48.47,47.67,48.47,40608,43.9094238492385,44.6463136977678,43.9094238492385,44.6463136977678,44085.8291979974,0.289445,1.0
2025-09-23,45.9343,47.69,45.8,47.69,37185,42.3106492116232,43.9278460954517,42.1869438283013,43.9278460954517,40369.669984425,0.0,1.0
2025-09-24,45.816,46.71,45.61,46.71,22248,42.2016816252719,43.0251560310034,42.0119324892756,43.0251560310034,24153.4064223071,0.0,1.0
2025-09-25,45.3,45.835,44.9,45.79,21965,41.7263876729705,42.2191827591745,41.3579427487059,42.1777327051947,23846.1691867123,0.0,1.0
2025-09-26,45.6848,45.949,45.28,45.5,23527,42.0808316901131,42.3241895625899,41.7079654267573,41.9106101351028,25541.9450241648,0.0,1.0
2025-09-29,45.74,45.74,45.15,45.22,35147,42.6434959084176,42.6434959084176,42.0934376970935,42.1586988408099,37699.1554222613,0.555653,1.0
2025-09-30,45.36,45.71,44.6738,45.71,32016,42.2892211282428,42.6155268468249,41.6494754594112,42.6155268468249,34340.8017753753,0.0,1.0
2025-10-01,45.3388,45.67,44.4,44.57,36009,42.2694563247172,42.5782347647012,41.3942111572747,41.5527025063003,38623.7484735598,0.0,1.0
2025-10-02,45.74,45.795,44.9,45.45,46530,42.6434959084176,42.6947725213377,41.8603621838206,42.373128313021,49908.7177226455,0.0,1.0
2025-10-03,45.02,46.05,44.98,45.99,37787,41.9722384301916,42.9325095448761,41.9349463480679,42.8765714216906,40530.8557185816,0.0,1.0
2025-10-06,44.98,45.2,43.8109,45.0,48975,42.2468545260441,42.4534865401777,41.1487932182096,42.2656392546017,52143.4204916243,0.334557,1.0
2025-10-07,45.25,45.45,44.8,45.0,47999,42.5004483615717,42.6882956471477,42.0777919690257,42.2656392546017,51104.2785130674,0.0,1.0
2025-10-08,46.06,46.4,45.13,45.35,51567,43.2612298681546,43.5805702536338,42.3877399902261,42.5943720043597,54903.109024841,0.0,1.0
2025-10-09,46.67,46.715,45.22,46.06,32991,43.8341640891614,43.876429728416,42.4722712687353,43.2612298681546,35125.3412034544,0.0,1.0
2025-10-10,43.79,46.74,43.79,46.3,40367,41.1291631768669,43.899910639113,41.1291631768669,43.4866466108458,42978.5289430403,0.0,1.0
2025-10-13,44.8688,45.0,44.1,44.26,39300,42.1424114352639,42.2656392546017,41.4203264695097,41.5706042979705,41842.4997513187,0.0,1.0
2025-10-14,43.301,43.925,42.57,43.23,23216,41.1503063280949,41.7433132135879,40.4556139670446,41.0828327882391,24429.3689574228,0.511511,1.0
2025-10-15,43.0849,43.67,42.64,43.36,31807,40.9449396807311,41.5009786690354,40.5221371753531,41.2063758893835,33469.3719171582,0.0,1.0
2025-10-16,42.93,43.78,42.6253,43.22,27425,40.7977333240598,41.6055151392345,40.5081673016083,41.0733294727665,28858.3495717316,0.0,1.0
2025-10-17,42.59,42.91,42.1,42.91,66082,40.4746205979899,40.7787266931145,40.0089581398304,40.7787266931145,69535.732229687,0.0,1.0
2025-10-20,42.8,42.88,42.25,42.29,37755,41.1484940458342,41.2254071188171,40.619716669077,40.6581732055685,39270.3071514616,0.499093,1.0
2025-10-21,44.2,44.459,43.39,43.39,29071,42.4944728230344,42.7434788968165,41.7157279590829,41.7157279590829,30237.7724592807,0.0,1.0
2025-10-22,43.15,43.7,42.8701,43.07,28674,41.4849887401343,42.0137661168915,41.2158891260355,41.4080756671514,29824.8387567477,0.0,1.0
2025-10-23,43.96,44.15,43.32,43.32,17821,42.2637336040858,42.4464021524201,41.6484290202229,41.6484290202229,18536.2506620632,0.0,1.0
2025-10-24,44.59,44.97,44.21,44.21,32008,42.8694240538259,43.2347611504945,42.5040869571573,42.5040869571573,33292.6497498075,0.0,1.0
2025-10-27,45.02,45.24,44.9,45.24,30302,43.5982744459201,43.8113268754648,43.4820640298048,43.8113268754648,31290.138367567,0.328103,1.0
2025-10-28,45.5,46.0,44.53,45.32,33947,44.0631161103812,44.5473261775283,43.1237485801159,43.8888004862083,35054.0006324268,0.0,1.0
2025-10-29,45.79,46.2,45.21,46.0,31597,44.3439579493265,44.7410102043871,43.7822742714359,44.5473261775283,32627.367896509,0.0,1.0
2025-10-30,43.8,45.2,43.8,45.03,33960,42.4168018820813,43.772590070093,42.4168018820813,43.607958647263,35067.4245582,0.0,1.0
2025-10-31,49.13,50.415,49.05,50.24,91422,47.5784811978688,48.8229010704367,47.5010075871252,48.6534275469352,94403.2416949281,0.0,1.0
2025-11-03,51.0,52.0,50.85,51.41,63139,49.7774059758211,50.7534335439745,49.6310018405981,50.177577278764,64689.7711295789,0.400631,1.0
2025-11-04,49.805,51.12,49.71,50.01,33069,48.6110530318778,49.8945292839995,48.5183304129033,48.8111386833493,33881.2151203542,0.0,1.0
2025-11-05,50.1,50.24,49.11,49.6,27007,48.8989811644831,49.0356250240246,47.9327138720113,48.4109673804064,27670.3249797516,0.0,1.0
2025-11-06,48.33,49.95,48.1104,49.65,36094,47.1714123688516,48.7525770292601,46.9570767148852,48.4597687588141,36980.5128233108,0.0,1.0
2025-11-07,48.66,48.68,47.2659,48.13,38020,47.4935014663422,47.5130220177053,46.1328214335797,46.976206855221,38953.8177409619,0.0,1.0
2025-11-10,49.18,49.9221,48.6,49.03,30881,48.4107741269479,49.1412669183185,47.8398459245561,48.2631202815017,31371.6854850829,0.419802,1.0
2025-11-11,49.36,49.49,48.94,49.15,12975,48.5879587414833,48.7159254075366,48.1745279742341,48.3812433578587,13181.1670337408,0.0,1.0
2025-11-12,48.14,49.65,48.11,49.65,41316,47.3870407985212,48.8734228426792,47.357510029432,48.8734228426792,41972.4930378448,0.0,1.0
2025-11-13,46.45,49.3978,46.43,47.88,29018,45.7234741398278,48.6251675105357,45.703786960435,47.1311074664145,29479.0832358452,0.0,1.0
2025-11-14,45.93,46.83,45.5377,46.06,57253,45.2116074756144,46.0975305482914,44.8254434518242,45.3395741416678,58162.7249466486,0.0,1.0
2025-11-17,45.0,45.43,44.295,45.18,36357,44.6903972760612,45.1174388500325,43.9902477187363,44.8691588651655,36608.8712502087,0.400508,1.0
2025-11-18,42.65,44.3029,42.65,44.0,90766,42.3565654183114,43.9980933662581,42.3565654183114,43.6972773365932,91394.8017684747,0.0,1.0
2025-11-19,42.69,42.77,41.8,42.58,54280,42.3962902158901,42.4757398110475,41.5124134697635,42.2870470225486,54656.0368419101,0.0,1.0
2025-11-20,41.43,43.73,41.28,43.73,52810,41.1449590921604,43.4291349529368,40.9959911012402,43.4291349529368,53175.8530880853,0.0,1.0
2025-11-21,41.97,42.48,40.9346,41.29,354931,41.6812438594731,42.1877350286018,40.6529674741479,41.0059223006349,357389.863897126,0.0,1.0
2025-11-24,43.14,43.27,42.41,42.41,34873,43.14,43.27,42.41,42.41,34873,0.298862,1.0
2025-11-25,43.95,44.0899,42.695,43.1,28413,43.95,44.0899,42.695,43.1,28413,0.0,1.0
2025-11-26,43.84,44.389,43.73,44.26,32059,43.84,44.389,43.73,44.26,32059,0.0,1.0