date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-18,50.15,50.27,49.98,50.27,2531,44.4537858376498,44.5601558137319,44.3030950382002,44.5601558137319,2855.31699062845,0.0,1.0
2025-06-20,50.1077,50.23,50.039,50.19,7256,44.4162904210809,44.5246991550379,44.3553936097739,44.4892424963439,8185.76850414857,0.0,1.0
2025-06-23,50.4313,50.539,49.77,50.539,15676,44.7031347899156,44.7986018434493,44.1169475800565,44.7986018434493,17684.6895081358,0.0,1.0
2025-06-24,51.2551,51.639,50.68,50.68,9075,45.4333646757194,45.7736599575354,44.9235865653458,44.9235865653458,10237.851319618,0.0,1.0
2025-06-25,50.3067,51.09,50.3067,51.0696,8490,44.5926872980837,45.2870173169597,44.5926872980837,45.2689344210258,9577.89065603934,0.0,1.0
2025-06-26,50.1915,50.45,50.09,50.33,18807,44.4905721210449,44.7197107778551,44.4006008496088,44.613340801773,21216.8892306398,0.0,1.0
2025-06-27,50.1561,50.6,50.11,50.11,12342,44.4591929781007,44.8526732479578,44.4183291789558,44.4183291789558,13923.4777946805,0.0,1.0
2025-06-30,49.8061,50.12,49.79,49.88,8252,44.3575608980365,44.6371218025421,44.3432221577927,44.4233766063607,9265.6117441794,0.235345,1.0
2025-07-01,50.4309,50.51,49.78,49.9147,3348,44.9140108920954,44.9844577463368,44.3343161079518,44.4542805993086,3759.24237997002,0.0,1.0
2025-07-02,49.22,50.56,49.16,50.56,8700,43.835577316862,45.0289879955413,43.7821410178166,45.0289879955413,9768.64059311205,0.0,1.0
2025-07-03,49.7823,49.91,49.38,49.38,3520,44.3363644994152,44.4500947558834,43.9780741143162,43.9780741143162,3952.3695273281,0.0,1.0
2025-07-07,48.6978,49.6,48.63,49.585,7479,43.566786498429,44.3739267548448,43.5061302033891,44.3605072205439,8359.82810467633,0.220393,1.0
2025-07-08,48.6701,48.8499,48.45,48.45,6655,43.5420050917534,43.7028605762397,43.3450957917788,43.3450957917788,7438.78272985974,0.0,1.0
2025-07-09,48.8684,48.8684,48.4639,48.74,4631,43.7194113352108,43.7194113352108,43.3575312268976,43.6045401215954,5176.40913929082,0.0,1.0
2025-07-10,48.7083,48.81,48.47,48.81,4304,43.5761801724396,43.6671646149995,43.3629885041799,43.6671646149995,4810.89720049832,0.0,1.0
2025-07-11,48.3955,48.53,47.9485,48.37,11195,43.2963381504857,43.4166666413834,42.89643602832,43.2735249421742,12513.474479456,0.0,1.0
2025-07-14,48.3405,48.46,48.0,48.0,3211,43.4293722564594,43.5367317166356,43.1234651753716,43.1234651753716,3574.10981175104,0.203702,1.0
2025-07-15,47.5428,48.32,47.5428,48.32,7343,42.7127141695762,43.4109549432075,42.7127141695762,43.4109549432075,8173.36915219181,0.0,1.0
2025-07-16,47.71,47.78,47.42,47.73,5700,42.8629275732704,42.9258159599845,42.6023899711692,42.8808956837602,6344.57363032729,0.0,1.0
2025-07-17,47.965,47.965,47.4,47.59,4029,43.0920209820146,43.0920209820146,42.5844218606795,42.755118910332,4484.61178185766,0.0,1.0
2025-07-18,47.9764,48.49,47.9764,48.07,6748,43.1022628049938,43.5636838823702,43.1022628049938,43.1863535620857,7511.08471183307,0.0,1.0
2025-07-21,47.74,48.0299,47.63,47.7085,8291,43.2418723282824,43.5044575563505,43.1422366777565,43.2133403010864,9153.45054892821,0.391797,1.0
2025-07-22,48.14,48.6,47.67,47.67,10954,43.6041837847406,44.0208419596675,43.1784678234023,43.1784678234023,12093.4624668869,0.0,1.0
2025-07-23,48.6328,48.869,48.2701,48.42,11198,44.0505514990971,44.2644964141356,43.7220255859536,43.8578018042613,12362.8439569289,0.0,1.0
2025-07-24,48.5425,49.04,48.5,48.63,28603,43.9687596878016,44.4193845617715,43.930264095553,44.0480153189019,31578.3555724272,0.0,1.0
2025-07-25,48.825,48.825,48.3099,48.64,17890,44.2246421539252,44.2246421539252,43.7580755758712,44.0570731053133,19750.9625280817,0.0,1.0
2025-07-28,48.072,48.71,48.072,48.45,23751,43.8789915897923,44.4613429925691,43.8789915897923,44.2240211042902,26020.6087385475,0.371394,1.0
2025-07-29,47.54,48.51,47.54,48.14,20075,43.3933944953138,44.278787693893,43.3933944953138,43.9410603913422,21993.3358774932,0.0,1.0
2025-07-30,47.4158,47.7399,47.225,47.27,14905,43.2800276548359,43.5758585163406,43.1058698998989,43.1469448421011,16329.2986926045,0.0,1.0
2025-07-31,47.16,47.6189,47.0361,47.3,21436,43.0465394278292,43.4654125606415,42.9334464202993,43.1743281369025,23484.390927519,0.0,1.0
2025-08-01,47.011,47.32,46.85,47.27,14923,42.9105357303155,43.1925836667701,42.7635787148812,43.1469448421011,16349.0187446989,0.0,1.0
2025-08-04,45.1483,46.77,44.6812,46.77,18586,41.4066187093033,42.893919749672,40.9782297865949,42.893919749672,20265.5114075148,0.215071,1.0
2025-08-05,45.8044,46.1,45.22,45.22,16512,42.008344190333,42.2794462360461,41.4723765465077,41.4723765465077,18004.0957904274,0.0,1.0
2025-08-06,46.318,46.33,45.7,45.74,8296,42.4793794091363,42.4903849049028,41.912596377165,41.9492813630532,9045.66246834943,0.0,1.0
2025-08-07,45.4943,46.699,45.4943,46.48,15537,41.7239438372354,42.8288038997206,41.7239438372354,42.6279536019832,16940.9905702441,0.0,1.0
2025-08-08,45.8489,45.87,45.5631,45.65,10595,42.0491562371335,42.0685075671895,41.787042012963,41.8667401448049,11552.4100593252,0.0,1.0
2025-08-11,45.5088,45.9,45.386,45.72,6912,42.0144008815031,42.3755625386957,41.9010300954519,42.2093838620733,7486.88114075867,0.302204,1.0
2025-08-12,46.1808,46.4,45.7,45.7,4325,42.6348012742265,42.8371699737577,42.1909195646709,42.1909195646709,4684.71657028085,0.0,1.0
2025-08-13,47.07,47.15,46.37,46.37,16635,43.4557239367409,43.5295811263508,42.809473527654,42.809473527654,18018.5572593345,0.0,1.0
2025-08-14,47.145,47.2293,46.7,47.0,10218,43.5249650520002,43.6027920655516,43.114134434795,43.3910988958322,11067.8459919375,0.0,1.0
2025-08-15,46.989,47.4576,46.855,47.301,20778,43.3809435322608,43.813562020401,43.2572327396642,43.6689865717395,22506.1366236521,0.0,1.0
2025-08-18,46.8215,46.84,46.462,46.83,14487,43.4736186105685,43.4907958036165,43.139823967285,43.4815108344013,15602.6365455372,0.267883,1.0
2025-08-19,47.5681,47.6983,46.89,46.89,23560,44.1668344121693,44.2877247113501,43.537220649692,43.537220649692,25374.3436883313,0.0,1.0
2025-08-20,48.0474,48.39,47.85,47.85,27337,44.6118629866499,44.9299660319599,44.4285776943434,44.4285776943434,29442.2085487229,0.0,1.0
2025-08-21,47.9848,48.05,47.43,47.92,20193,44.5537390793632,44.6142770786458,44.0386089873085,44.4935724788493,21748.0527206483,0.0,1.0
2025-08-22,47.9684,48.3694,47.7747,48.3694,53560,44.5385117298505,44.9108389953767,44.3586618761536,44.9108389953767,57684.6285206716,0.0,1.0
2025-08-25,46.97,47.2,46.34,47.2,36235,44.3303018661829,44.5473759438756,43.7357076533727,44.5473759438756,38392.654197068,0.774156,1.0
2025-08-26,47.5,47.5,46.75,46.75,17262,44.8305160452137,44.8305160452137,44.1226657918683,44.1226657918683,18289.8853801515,0.0,1.0
2025-08-27,48.13,48.27,47.61,47.61,22269,45.425110258024,45.5572423053151,44.9343340823711,44.9343340823711,23595.0328774529,0.0,1.0
2025-08-28,48.54,48.54,48.13,48.16,19367,45.8120683965195,45.8120683965195,45.425110258024,45.4534242681578,20520.2299940559,0.0,1.0
2025-08-29,48.85,49.2847,48.66,48.66,36338,46.1046465012356,46.5149165080747,45.9253244370548,45.9253244370548,38501.7874489598,0.0,1.0
2025-09-02,48.3109,48.84,48.0501,48.84,34486,45.7801839897078,46.2815676391317,45.5330457251647,46.2815676391317,36392.376618114,0.195317,1.0
2025-09-03,48.45,48.45,47.955,48.24,19928,45.9119973815711,45.9119973815711,45.4429274392826,45.7129980121154,21029.6143723765,0.0,1.0
2025-09-04,49.0706,49.1,48.43,48.43,16577,46.500087899115,46.5279478108388,45.8930450606705,45.8930450606705,17493.3720117867,0.0,1.0
2025-09-05,48.3195,49.06,48.0214,49.05,30272,45.788333487695,46.4900431690377,45.5058491446724,46.4805670085874,31945.4278543046,0.0,1.0
2025-09-08,47.44,48.15,47.35,48.15,26996,45.1527579301348,45.828526440472,45.0670971330498,45.828526440472,28363.4997884652,0.20879,1.0
2025-09-09,47.23,47.57,47.0953,47.31,27030,44.9528827369365,45.2764901925909,44.8246770772993,45.0290256676787,28399.2220803902,0.0,1.0
2025-09-10,46.84,47.0,46.33,46.88,23098,44.5816859495682,44.7339718110526,44.0962747660865,44.6197574149393,24268.0440848263,0.0,1.0
2025-09-11,47.72,47.72,46.8981,46.8981,9202,45.4192581877325,45.4192581877325,44.6369847530197,44.6369847530197,9668.13324394197,0.0,1.0
2025-09-12,47.2964,47.72,47.27,47.72,19510,45.0160813694525,45.4192581877325,44.9909542023076,45.4192581877325,20498.2916310919,0.0,1.0
2025-09-15,46.95,47.18,46.67,47.18,17779,44.8490123579645,45.0687199797394,44.5815422097168,45.0687199797394,18611.8713905584,0.170868,1.0
2025-09-16,46.8409,46.88,46.4101,46.87,14356,44.7447945252008,44.7821448209025,44.3332725971111,44.772592315608,15028.5182340321,0.0,1.0
2025-09-17,47.04,47.35,46.69,46.69,18633,44.9349849056155,45.2311125697469,44.6006472203059,44.6006472203059,19505.8776995486,0.0,1.0
2025-09-18,46.81,47.25,46.45,46.55,25661,44.7152772838406,45.1355875168013,44.3713870932364,44.466912146182,26863.1099473041,0.0,1.0
2025-09-19,46.91,47.17,46.6,46.7,23618,44.8108023367862,45.0591674744448,44.5146746726548,44.6101997256004,24724.4039879751,0.0,1.0
2025-09-22,46.9733,47.0371,46.54,46.69,16789,45.0165193593067,45.0776616238511,44.6012694654652,44.7450208711338,17518.7852131655,0.152054,1.0
2025-09-23,47.04,47.51,46.98,47.07,13556,45.080440817694,45.5308618887892,45.0229402554266,45.1091910988278,14145.2529840772,0.0,1.0
2025-09-24,47.22,47.35,46.86,46.86,13655,45.2529425044964,45.377527056076,44.9079391308916,44.9079391308916,14248.5563217449,0.0,1.0
2025-09-25,47.1552,47.54,47.155,47.3118,15700,45.1908418972476,45.5596121699229,45.1906502287067,45.3409183647657,16382.4484988205,0.0,1.0
2025-09-26,47.6197,47.869,47.4164,47.47,9394,45.6359920834682,45.8749069196895,45.441161011652,45.4925281806109,9802.33892980383,0.0,1.0
2025-09-29,47.2,47.41,46.8806,47.41,14226,45.4986155734696,45.7010458546228,45.1907287553729,45.7010458546228,14757.9699192328,0.276352,1.0
2025-09-30,47.6916,47.695,47.1,47.1,12844,45.9724952221119,45.9757726647592,45.4022202014919,45.4022202014919,13324.2911319152,0.0,1.0
2025-10-01,47.1892,47.3,46.8901,47.2886,15000,45.488204873296,45.5950109454473,45.1998863157107,45.5840218730418,15560.9130316668,0.0,1.0
2025-10-02,46.9511,47.44,46.64,47.44,17844,45.2586874926171,45.7299644662161,44.9588014903945,45.7299644662161,18511.2621424708,0.0,1.0
2025-10-03,47.3068,47.6,46.73,46.73,16310,45.6015658307418,45.8841970613804,45.0455573251745,45.0455573251745,16919.8994364323,0.0,1.0
2025-10-06,47.07,47.52,46.75,46.95,26871,45.6778868665051,46.1145779455348,45.367350988084,45.5614359120972,27689.9405109625,0.315975,1.0
2025-10-07,47.29,47.47,46.878,47.1,20925,45.8913802829196,46.0660567145315,45.4915653394524,45.7069996051071,21562.7258081906,0.0,1.0
2025-10-08,47.07,47.35,46.99,47.12,16465,45.6778868665051,45.9496057601236,45.6002528968998,45.7264080975084,16966.7995427411,0.0,1.0
2025-10-09,46.65,47.0355,46.41,46.87,24910,45.2703085260774,45.6444072171128,45.0374066172616,45.4838019424919,25669.1756216023,0.0,1.0
2025-10-10,45.84,46.48,45.8311,46.39,26149,44.484264583824,45.1053363406662,44.4756278047054,45.0179981248603,26945.936303865,0.0,1.0
2025-10-13,46.09,46.2,45.68,45.83,31376,44.7268707388405,44.8336174470477,44.3289966446134,44.4745603376233,32332.2382297629,0.0,1.0
2025-10-14,46.3,46.326,45.61,45.655,17785,45.1906230788253,45.2160001025845,44.517155909832,44.5610776817229,18221.6009406128,0.267886,1.0
2025-10-15,46.3,46.3,45.7231,46.0,14261,45.1906230788253,45.1906230788253,44.6275459631844,44.8978112662195,14611.0908638785,0.0,1.0
2025-10-16,45.46,45.7501,45.34,45.7501,10562,44.3707500035291,44.6538990263189,44.2536252784868,44.6538990263189,10821.2847419034,0.0,1.0
2025-10-17,45.76,45.95,45.51,45.51,45260,44.6635618161349,44.8490092974519,44.4195519722968,44.4195519722968,46371.0800434149,0.0,1.0
2025-10-20,45.85,45.85,45.42,45.5,23659,44.9680333951186,44.9680333951186,44.5463048376508,44.6247659646216,24123.0284737725,0.221946,1.0
2025-10-21,45.5,45.95,45.5,45.7,15829,44.6247659646216,45.0661098038321,44.6247659646216,44.8209187820485,16139.4571922459,0.0,1.0
2025-10-22,45.53,45.59,45.26,45.4708,17021,44.6541888872356,44.7130347324637,44.3893825837093,44.5961276532772,17354.8361153084,0.0,1.0
2025-10-23,45.36,45.51,45.19,45.5,25388,44.4874589924227,44.6345736054929,44.3207290976098,44.6247659646216,25885.9396801275,0.0,1.0
2025-10-24,45.45,45.63,45.2696,45.31,24891,44.5757277602648,44.7522652959491,44.3987979189458,44.438420788066,25379.1919244546,0.0,1.0
2025-10-27,44.83,45.34,44.5102,45.34,40925,44.1680447252888,44.6705141165424,43.8529668599498,44.6705141165424,41538.3511181228,0.204321,1.0
2025-10-28,44.12,44.6094,44.12,44.6,18107,43.4685285139358,43.9507020827191,43.4685285139358,43.9414408821745,18378.3732118717,0.0,1.0
2025-10-29,43.53,43.73,43.32,43.73,28173,42.8872403946425,43.0842872147419,42.6803412335381,43.0842872147419,28595.2343567715,0.0,1.0
2025-10-30,43.87,44.06,43.5907,43.5907,11016,43.2222199888115,43.409414467906,42.9470441045427,42.9470441045427,11181.0989839277,0.0,1.0
2025-10-31,43.77,43.8,43.5,43.5,13600,43.1236965787618,43.1532536017767,42.8576833716276,42.8576833716276,13803.8259060836,0.0,1.0
2025-11-03,43.34,43.66,43.08,43.66,30538,42.8632056087609,43.1796852071643,42.6060659350581,43.1796852071643,30877.6933783385,0.165605,1.0
2025-11-04,44.64,44.72,43.7303,43.87,23396,44.1489039772747,44.2280238768755,43.2492118189385,43.3873749436165,23656.2484209709,0.0,1.0
2025-11-05,44.84,45.24,44.6704,44.835,18081,44.3467037262768,44.7423032242811,44.178969539123,44.3417587325518,18282.1263335431,0.0,1.0
2025-11-06,45.23,45.3,44.689,44.689,12619,44.732413236831,44.8016431489817,44.1973649157802,44.1973649157802,12759.3690726719,0.0,1.0
2025-11-07,45.9,45.9,45.31,45.31,19947,45.3950423959881,45.3950423959881,44.8115331364318,44.8115331364318,20168.8830250088,0.0,1.0
2025-11-10,45.54,45.92,45.42,45.9,22124,45.1636008656757,45.5404600736018,45.0445926947516,45.5206253784478,22308.3842007319,0.125984,1.0
2025-11-11,45.5104,45.5305,45.18,45.45,21301,45.1342455168477,45.1541793854775,44.8065763529035,45.0743447374826,21478.5252151415,0.0,1.0
2025-11-12,46.14,46.255,45.4,45.4,14558,45.7586417202959,45.8726912174314,45.0247579995976,45.0247579995976,14679.3282044049,0.0,1.0
2025-11-13,47.18,47.31,46.23,46.23,26158,46.7900458683043,46.9189713868054,45.8478978484889,45.8478978484889,26376.0040644886,0.0,1.0
2025-11-14,46.81,47.44,46.5,47.36,23178,46.4231040079552,47.0478969053064,46.115666233068,46.9685581246904,23371.1683693981,0.0,1.0
2025-11-17,45.98,46.84,45.98,46.72,12990,45.7859352525626,46.6423055073952,45.7859352525626,46.5228119834651,13045.0584159809,0.187521,1.0
2025-11-18,46.02,46.2291,45.72,45.86,18787,45.825766427206,46.0339838926542,45.5270326173806,45.6664417286324,18866.6291347986,0.0,1.0
2025-11-19,45.68,45.8499,45.11,45.8499,7320,45.4872014427372,45.656384357035,44.9196072040691,45.656384357035,7351.0259896059,0.0,1.0
2025-11-20,45.67,46.27,45.67,45.84,38452,45.4772436490764,46.0747112687271,45.4772436490764,45.6465261413108,38614.9796929407,0.0,1.0
2025-11-21,45.8,46.3499,45.8,45.91,308117,45.6066949666674,46.1542740400772,45.6066949666674,45.7162306969367,309422.961043633,0.0,1.0
2025-11-24,46.18,46.18,45.14,45.51,9090,46.18,46.18,45.14,45.51,9090,0.195735,1.0
2025-11-25,46.34,46.595,46.1187,46.23,16865,46.34,46.595,46.1187,46.23,16865,0.0,1.0
2025-11-26,46.61,46.6667,46.416,46.48,5952,46.61,46.6667,46.416,46.48,5952,0.0,1.0