date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-18,50.1555,50.36,50.02,50.2,22308,50.1555,50.36,50.02,50.2,22308,0.0,1.0
2025-06-20,50.0525,50.0525,49.95,49.95,960,50.0525,50.0525,49.95,49.95,960,0.0,1.0
2025-06-23,50.5333,50.5333,50.15,50.15,113253,50.5333,50.5333,50.15,50.15,113253,0.0,1.0
2025-06-24,51.4355,51.4355,51.25,51.25,1450,51.4355,51.4355,51.25,51.25,1450,0.0,1.0
2025-06-25,51.3675,51.45,51.3675,51.45,127514,51.3675,51.45,51.3675,51.45,127514,0.0,1.0
2025-06-26,51.7803,51.7803,51.71,51.71,126456,51.7803,51.7803,51.71,51.71,126456,0.0,1.0
2025-06-27,52.0201,52.24,52.02,52.24,738,52.0201,52.24,52.02,52.24,738,0.0,1.0
2025-06-30,52.3597,52.3597,52.1655,52.1655,235,52.3597,52.3597,52.1655,52.1655,235,0.0,1.0
2025-07-01,52.1129,52.28,51.86,52.28,327,52.1129,52.28,51.86,52.28,327,0.0,1.0
2025-07-02,52.4828,52.4828,52.31,52.31,69858,52.4828,52.4828,52.31,52.31,69858,0.0,1.0
2025-07-03,53.0571,53.11,53.0571,53.09,1008,53.0571,53.11,53.0571,53.09,1008,0.0,1.0
2025-07-07,53.1667,53.1667,53.03,53.03,355,53.1667,53.1667,53.03,53.03,355,0.0,1.0
2025-07-08,53.1344,53.1344,53.06,53.06,361,53.1344,53.1344,53.06,53.06,361,0.0,1.0
2025-07-09,53.5003,53.5003,53.4576,53.4576,448,53.5003,53.5003,53.4576,53.4576,448,0.0,1.0
2025-07-10,53.5281,53.5281,53.335,53.335,980,53.5281,53.5281,53.335,53.335,980,0.0,1.0
2025-07-11,53.1601,53.2718,53.1601,53.2718,355,53.1601,53.2718,53.1601,53.2718,355,0.0,1.0
2025-07-14,53.7761,53.7761,53.7761,53.7761,35,53.7761,53.7761,53.7761,53.7761,35,0.0,1.0
2025-07-15,53.3878,53.62,53.3878,53.62,106670,53.3878,53.62,53.3878,53.62,106670,0.0,1.0
2025-07-16,53.5799,53.63,53.53,53.63,270,53.5799,53.63,53.53,53.63,270,0.0,1.0
2025-07-17,54.2432,54.2432,54.2432,54.2432,2,54.2432,54.2432,54.2432,54.2432,2,0.0,1.0
2025-07-18,54.1707,54.1707,54.1707,54.1707,60,54.1707,54.1707,54.1707,54.1707,60,0.0,1.0
2025-07-21,53.8729,54.27,53.8729,54.26,203,53.8729,54.27,53.8729,54.26,203,0.0,1.0
2025-07-22,53.5883,53.81,53.5883,53.81,46548,53.5883,53.81,53.5883,53.81,46548,0.0,1.0
2025-07-23,54.4053,54.4053,54.06,54.06,203,54.4053,54.4053,54.06,54.06,203,0.0,1.0
2025-07-24,54.1139,54.1139,54.03,54.03,580,54.1139,54.1139,54.03,54.03,580,0.0,1.0
2025-07-25,55.0012,55.0012,54.93,54.93,3742,55.0012,55.0012,54.93,54.93,3742,0.0,1.0
2025-07-28,55.2757,55.32,55.18,55.32,583,55.2757,55.32,55.18,55.32,583,0.0,1.0
2025-07-29,55.1036,55.21,55.1036,55.21,11035,55.1036,55.21,55.1036,55.21,11035,0.0,1.0
2025-07-30,55.5668,55.5668,55.496,55.496,255,55.5668,55.5668,55.496,55.496,255,0.0,1.0
2025-07-31,56.2778,56.97,56.21,56.97,1519,56.2778,56.97,56.21,56.97,1519,0.0,1.0
2025-08-01,55.4317,55.67,55.2,55.52,518,55.4317,55.67,55.2,55.52,518,0.0,1.0
2025-08-04,56.76,56.76,56.76,56.76,105,56.76,56.76,56.76,56.76,105,0.0,1.0
2025-08-05,56.4935,57.16,56.4776,57.16,13374,56.4935,57.16,56.4776,57.16,13374,0.0,1.0
2025-08-06,56.6825,56.6825,56.56,56.56,36166,56.6825,56.6825,56.56,56.56,36166,0.0,1.0
2025-08-07,56.3237,56.3237,56.05,56.2298,1323,56.3237,56.3237,56.05,56.2298,1323,0.0,1.0
2025-08-08,56.798,57.24,56.798,57.24,9424,56.798,57.24,56.798,57.24,9424,0.0,1.0
2025-08-11,56.9122,57.2647,56.8985,57.2238,4901,56.9122,57.2647,56.8985,57.2238,4901,0.0,1.0
2025-08-12,58.1371,58.1371,58.13,58.13,8720,58.1371,58.1371,58.13,58.13,8720,0.0,1.0
2025-08-13,58.2611,58.27,58.13,58.27,354,58.2611,58.27,58.13,58.27,354,0.0,1.0
2025-08-14,57.5899,57.72,57.5899,57.72,205,57.5899,57.72,57.5899,57.72,205,0.0,1.0
2025-08-15,57.3674,57.3674,57.29,57.29,351,57.3674,57.3674,57.29,57.29,351,0.0,1.0
2025-08-18,57.7371,57.7371,57.46,57.46,379,57.7371,57.7371,57.46,57.46,379,0.0,1.0
2025-08-19,57.3419,57.88,57.3302,57.88,393,57.3419,57.88,57.3302,57.88,393,0.0,1.0
2025-08-20,57.4274,57.4274,56.79,56.79,99690,57.4274,57.4274,56.79,56.79,99690,0.0,1.0
2025-08-21,57.3246,57.46,57.3246,57.46,350,57.3246,57.46,57.3246,57.46,350,0.0,1.0
2025-08-22,58.3478,58.38,57.85,57.85,1362,58.3478,58.38,57.85,57.85,1362,0.0,1.0
2025-08-25,58.44,58.45,58.44,58.45,266,58.44,58.45,58.44,58.45,266,0.0,1.0
2025-08-26,58.9996,58.9996,58.69,58.69,133,58.9996,58.9996,58.69,58.69,133,0.0,1.0
2025-08-27,59.2322,59.2322,59.065,59.11,1327,59.2322,59.2322,59.065,59.11,1327,0.0,1.0
2025-08-28,59.8685,59.8685,59.49,59.49,364,59.8685,59.8685,59.49,59.49,364,0.0,1.0
2025-08-29,59.0142,59.0142,59.01,59.01,380,59.0142,59.0142,59.01,59.01,380,0.0,1.0
2025-09-02,58.7613,58.7613,58.57,58.6082,1680,58.7613,58.7613,58.57,58.6082,1680,0.0,1.0
2025-09-03,59.2546,59.2546,59.17,59.17,251,59.2546,59.2546,59.17,59.17,251,0.0,1.0
2025-09-04,59.9749,59.9749,59.9749,59.9749,31,59.9749,59.9749,59.9749,59.9749,31,0.0,1.0
2025-09-05,59.7652,60.0,59.5,60.0,501,59.7652,60.0,59.5,60.0,501,0.0,1.0
2025-09-08,60.4391,60.4391,60.18,60.34,468,60.4391,60.4391,60.18,60.34,468,0.0,1.0
2025-09-09,60.9669,60.9669,60.41,60.44,8562,60.9669,60.9669,60.41,60.44,8562,0.0,1.0
2025-09-10,61.2903,61.51,61.289,61.51,3155,61.2903,61.51,61.289,61.51,3155,0.0,1.0
2025-09-11,62.5053,62.5053,62.4109,62.4109,1264,62.5053,62.5053,62.4109,62.4109,1264,0.0,1.0
2025-09-12,62.512,62.512,62.512,62.512,111,62.512,62.512,62.512,62.512,111,0.0,1.0
2025-09-15,62.8913,62.99,62.8913,62.9366,1919,62.8913,62.99,62.8913,62.9366,1919,0.0,1.0
2025-09-16,62.6607,62.88,62.46,62.88,91816,62.6607,62.88,62.46,62.88,91816,0.0,1.0
2025-09-17,62.5356,62.82,62.5356,62.82,270,62.5356,62.82,62.5356,62.82,270,0.0,1.0
2025-09-18,63.9499,63.95,63.9299,63.9299,559,63.9499,63.95,63.9299,63.9299,559,0.0,1.0
2025-09-19,64.278,64.278,64.278,64.278,123,64.278,64.278,64.278,64.278,123,0.0,1.0
2025-09-22,64.9699,64.9699,64.45,64.45,960,64.9699,64.9699,64.45,64.45,960,0.0,1.0
2025-09-23,64.7718,65.35,64.7718,65.35,188,64.7718,65.35,64.7718,65.35,188,0.0,1.0
2025-09-24,64.2274,64.2274,64.2274,64.2274,360,64.2274,64.2274,64.2274,64.2274,360,0.0,1.0
2025-09-25,63.4959,63.4959,63.4959,63.4959,181,63.4959,63.4959,63.4959,63.4959,181,0.0,1.0
2025-09-26,64.2076,64.2076,64.2076,64.2076,101,64.2076,64.2076,64.2076,64.2076,101,0.0,1.0
2025-09-29,64.9208,65.18,64.81,65.18,1975,64.9208,65.18,64.81,65.18,1975,0.0,1.0
2025-09-30,65.1258,65.14,65.1258,65.14,266,65.1258,65.14,65.1258,65.14,266,0.0,1.0
2025-10-01,65.4806,65.4806,65.07,65.07,846,65.4806,65.4806,65.07,65.07,846,0.0,1.0
2025-10-02,65.4748,65.4748,64.98,64.98,576,65.4748,65.4748,64.98,64.98,576,0.0,1.0
2025-10-03,64.96,65.72,64.96,65.72,362,64.96,65.72,64.96,65.72,362,0.0,1.0
2025-10-06,64.2156,64.95,64.12,64.92,1360,64.2156,64.95,64.12,64.92,1360,0.0,1.0
2025-10-07,63.848,63.94,63.848,63.94,1255,63.848,63.94,63.848,63.94,1255,0.0,1.0
2025-10-08,64.3575,64.3575,64.3575,64.3575,103,64.3575,64.3575,64.3575,64.3575,103,0.0,1.0
2025-10-09,63.7621,63.7621,63.7621,63.7621,44,63.7621,63.7621,63.7621,63.7621,44,0.0,1.0
2025-10-10,61.9882,63.2,61.9882,63.2,512,61.9882,63.2,61.9882,63.2,512,0.0,1.0
2025-10-13,63.4453,63.4453,63.21,63.21,2584,63.4453,63.4453,63.21,63.21,2584,0.0,1.0
2025-10-14,63.8511,64.1183,63.44,63.44,1093,63.8511,64.1183,63.44,63.44,1093,0.0,1.0
2025-10-15,64.4408,64.68,64.4408,64.68,216,64.4408,64.68,64.4408,64.68,216,0.0,1.0
2025-10-16,63.9916,64.7,63.9916,64.65,493,63.9916,64.7,63.9916,64.65,493,0.0,1.0
2025-10-17,63.9958,64.11,63.99,63.99,529,63.9958,64.11,63.99,63.99,529,0.0,1.0
2025-10-20,64.1595,64.4612,64.1595,64.4612,639,64.1595,64.4612,64.1595,64.4612,639,0.0,1.0
2025-10-21,64.4471,64.4471,64.3699,64.3699,1229,64.4471,64.4471,64.3699,64.3699,1229,0.0,1.0
2025-10-22,63.8985,63.8985,63.56,63.59,4277,63.8985,63.8985,63.56,63.59,4277,0.0,1.0
2025-10-23,64.7158,64.98,64.7158,64.78,2639,64.7158,64.98,64.7158,64.78,2639,0.0,1.0
2025-10-24,66.0741,66.0741,66.0741,66.0741,241,66.0741,66.0741,66.0741,66.0741,241,0.0,1.0
2025-10-27,66.5554,66.5554,66.24,66.24,204,66.5554,66.5554,66.24,66.24,204,0.0,1.0
2025-10-28,65.7635,65.78,65.72,65.72,1295,65.7635,65.78,65.72,65.72,1295,0.0,1.0
2025-10-29,66.3111,66.3111,66.22,66.22,655,66.3111,66.3111,66.22,66.22,655,0.0,1.0
2025-10-30,65.98,66.79,65.98,66.79,3030,65.98,66.79,65.98,66.79,3030,0.0,1.0
2025-10-31,65.9276,66.44,65.9,66.44,1364,65.9276,66.44,65.9,66.44,1364,0.0,1.0
2025-11-03,66.5253,66.5253,66.5253,66.5253,70,66.5253,66.5253,66.5253,66.5253,70,0.0,1.0
2025-11-04,65.19,65.65,65.13,65.535,39033,65.19,65.65,65.13,65.535,39033,0.0,1.0
2025-11-05,66.2188,66.38,66.2188,66.34,1021,66.2188,66.38,66.2188,66.34,1021,0.0,1.0
2025-11-06,65.409,66.05,65.1,66.05,931,65.409,66.05,65.1,66.05,931,0.0,1.0
2025-11-07,65.6751,65.6751,65.6751,65.6751,182,65.6751,65.6751,65.6751,65.6751,182,0.0,1.0
2025-11-10,66.6969,66.6969,66.5,66.5,180,66.6969,66.6969,66.5,66.5,180,0.0,1.0
2025-11-11,66.0053,66.36,66.0053,66.0287,2493,66.0053,66.36,66.0053,66.0287,2493,0.0,1.0
2025-11-12,66.087,66.087,66.087,66.087,318,66.087,66.087,66.087,66.087,318,0.0,1.0
2025-11-13,64.2703,65.4042,64.2703,65.4042,265,64.2703,65.4042,64.2703,65.4042,265,0.0,1.0
2025-11-14,64.1473,64.82,64.0401,64.14,10545,64.1473,64.82,64.0401,64.14,10545,0.0,1.0
2025-11-17,63.5016,64.12,63.5016,64.12,424,63.5016,64.12,63.5016,64.12,424,0.0,1.0
2025-11-18,63.1794,63.1794,63.1794,63.1794,201,63.1794,63.1794,63.1794,63.1794,201,0.0,1.0
2025-11-19,63.6563,63.74,63.6563,63.74,704,63.6563,63.74,63.6563,63.74,704,0.0,1.0
2025-11-20,62.0321,62.0321,62.0321,62.0321,83,62.0321,62.0321,62.0321,62.0321,83,0.0,1.0
2025-11-21,63.0816,63.32,63.0816,63.32,493,63.0816,63.32,63.0816,63.32,493,0.0,1.0
2025-11-24,64.9194,65.08,64.5599,64.5599,954,64.9194,65.08,64.5599,64.5599,954,0.0,1.0
2025-11-25,65.6095,65.6095,65.6095,65.6095,41,65.6095,65.6095,65.6095,65.6095,41,0.0,1.0
2025-11-26,66.2648,66.5,66.08,66.08,4093,66.2648,66.5,66.08,66.08,4093,0.0,1.0