date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-25,49.5498,49.97,49.5498,49.97,403,48.9348574980532,49.3498425660188,48.9348574980532,49.3498425660188,408.064321037298,0.0,1.0
2025-06-26,49.938,49.94,49.938,49.94,116526,49.31823970506,49.3202148838699,49.31823970506,49.3202148838699,117990.330206432,0.0,1.0
2025-06-27,50.1588,50.33,50.1588,50.32,117226,49.5362994456759,49.7053747518056,49.5362994456759,49.695498857756,118699.126793842,0.0,1.0
2025-06-30,50.6972,50.6972,50.6972,50.6972,1,50.0680175813082,50.0680175813082,50.0680175813082,50.0680175813082,1.01256655344243,0.0,1.0
2025-07-01,50.9476,51.05,50.75,50.75,86227,50.315309968311,50.4164391233792,50.1201623018902,50.1201623018902,87310.5762036801,0.0,1.0
2025-07-02,50.8564,50.8564,50.67,50.67,38287,50.2252418145783,50.2252418145783,50.0411551494932,50.0411551494932,38768.1356316502,0.0,1.0
2025-07-03,51.2676,51.29,51.2676,51.29,2296,50.6313385778993,50.6534605805704,50.6313385778993,50.6534605805704,2324.85280670381,0.0,1.0
2025-07-07,50.7841,50.88,50.7841,50.88,101,50.1538391005995,50.2485489245355,50.1538391005995,50.2485489245355,102.269221897685,0.0,1.0
2025-07-08,50.8245,50.9225,50.8245,50.9225,360,50.19373771256,50.2905214742464,50.19373771256,50.2905214742464,364.523959239273,0.0,1.0
2025-07-09,51.0203,51.0203,50.65,50.81,4002,50.3871077180518,50.3871077180518,50.0214033613939,50.179417666188,4052.29134687659,0.0,1.0
2025-07-10,51.0458,51.27,51.0458,51.27,615,50.4122912478784,50.6337087924712,50.4122912478784,50.6337087924712,622.728430367092,0.0,1.0
2025-07-11,50.7476,50.7476,50.72,50.72,102,50.1177920873183,50.1177920873183,50.0905346197413,50.0905346197413,103.281788451127,0.0,1.0
2025-07-14,50.683,50.683,50.57,50.57,201,50.0539938117577,50.0539938117577,49.9423962089968,49.9423962089968,203.525877241928,0.0,1.0
2025-07-15,50.4294,50.62,50.4294,50.5,76604,49.803541138659,49.991775679245,49.803541138659,49.8732649506494,77566.6482599036,0.0,1.0
2025-07-16,50.6921,50.6921,50.43,50.43,317,50.0629808753428,50.0629808753428,49.8041336923019,49.8041336923019,320.983597441249,0.0,1.0
2025-07-17,51.52,51.52,51.21,51.21,2956,50.880606143712,50.880606143712,50.5744534281734,50.5744534281734,2993.14673197581,0.0,1.0
2025-07-18,50.9685,50.9685,50.9685,50.9685,2956,50.3359505868747,50.3359505868747,50.3359505868747,50.3359505868747,2993.14673197581,0.0,1.0
2025-07-21,50.741,50.741,50.741,50.741,0,50.1112739972456,50.1112739972456,50.1112739972456,50.1112739972456,0,0.0,1.0
2025-07-22,50.9591,50.9591,50.66,50.66,31400,50.3266672464681,50.3266672464681,50.0312792554435,50.0312792554435,31794.5897780922,0.0,1.0
2025-07-23,51.215,51.215,51.215,51.215,31400,50.5793913751982,50.5793913751982,50.5793913751982,50.5793913751982,31794.5897780922,0.0,1.0
2025-07-24,51.2746,51.2746,51.09,51.22,889,50.638251703734,50.638251703734,50.4559426995778,50.584329322223,900.171666010317,0.0,1.0
2025-07-25,51.5633,51.5633,51.5633,51.5633,889,50.9233687649469,50.9233687649469,50.9233687649469,50.9233687649469,900.171666010317,0.0,1.0
2025-07-28,51.3652,51.43,51.3652,51.43,111,50.7277273038237,50.7917230972653,50.7277273038237,50.7917230972653,112.394887432109,0.0,1.0
2025-07-29,51.3093,51.3093,51.3,51.3,148,50.6725210560862,50.6725210560862,50.6633364746201,50.6633364746201,149.859849909479,0.0,1.0
2025-07-30,51.2948,51.2948,51.2948,51.2948,0,50.6582010097143,50.6582010097143,50.6582010097143,50.6582010097143,0,0.0,1.0
2025-07-31,51.1159,51.67,51.1159,51.67,100,50.4815212651663,51.0287445544565,50.4815212651663,51.0287445544565,101.256655344243,0.0,1.0
2025-08-01,50.0578,50.0578,50.0578,50.0578,100,49.4365529157746,49.4365529157746,49.4365529157746,49.4365529157746,101.256655344243,0.0,1.0
2025-08-04,50.649,50.649,50.649,50.649,25,50.0204157719889,50.0204157719889,50.0204157719889,50.0204157719889,25.3141638360607,0.0,1.0
2025-08-05,50.5176,50.63,50.5176,50.63,959,49.8906465241767,50.0016515732946,49.8906465241767,50.0016515732946,971.051324751287,0.0,1.0
2025-08-06,50.6256,50.6256,50.55,50.55,10145,49.9973061799128,49.9973061799128,49.9226444208975,49.9226444208975,10272.4876846734,0.0,1.0
2025-08-07,50.4667,50.4667,50.4667,50.4667,135,49.8403782234641,49.8403782234641,49.8403782234641,49.8403782234641,136.696484714728,0.0,1.0
2025-08-08,50.6916,50.74,50.6916,50.71,15758,50.0624870806404,50.1102864078406,50.0624870806404,50.0806587256917,15956.0237491457,0.0,1.0
2025-08-11,50.5411,50.65,50.5411,50.65,522,49.9138548751934,50.0214033613939,49.9138548751934,50.0214033613939,528.559740896946,0.0,1.0
2025-08-12,51.1317,51.1317,51.07,51.07,140,50.4971251777647,50.4971251777647,50.4361909114785,50.4361909114785,141.75931748194,0.0,1.0
2025-08-13,51.4094,51.4094,51.4094,51.4094,7,50.7713787555231,50.7713787555231,50.7713787555231,50.7713787555231,7.08796587409698,0.0,1.0
2025-08-14,51.16,51.19,51.07,51.19,572,50.5250739579252,50.5547016400741,50.4361909114785,50.5547016400741,579.188068569068,0.0,1.0
2025-08-15,50.9005,50.9005,50.9005,50.9005,40,50.2687945073372,50.2687945073372,50.2687945073372,50.2687945073372,40.5026621376971,0.0,1.0
2025-08-18,51.0273,51.0273,51.02,51.02,163,50.3940208438866,50.3940208438866,50.3868114412303,50.3868114412303,165.048348211115,0.0,1.0
2025-08-19,51.045,51.23,51.045,51.23,105,50.4115011763544,50.5942052162726,50.4115011763544,50.5942052162726,106.319488111455,0.0,1.0
2025-08-20,51.2025,51.2025,51.17,51.17,75517,50.5670465076361,50.5670465076361,50.5349498519748,50.5349498519748,76465.9884163118,0.0,1.0
2025-08-21,51.0121,51.0121,51.0121,51.0121,75517,50.3790094849311,50.3790094849311,50.3790094849311,50.3790094849311,76465.9884163117,0.0,1.0
2025-08-22,51.8746,51.92,51.8746,51.92,106,51.230805346712,51.2756419056973,51.230805346712,51.2756419056973,107.332054664897,0.0,1.0
2025-08-25,51.543,51.7,51.543,51.7,102,50.9033207000262,51.0583722366054,50.9033207000262,51.0583722366054,103.281788451127,0.0,1.0
2025-08-26,51.6512,51.6512,51.63,51.63,100,51.0101778736432,51.0101778736432,50.989240978258,50.989240978258,101.256655344243,0.0,1.0
2025-08-27,51.8259,51.8259,51.8259,51.8259,100,51.1827097426903,51.1827097426903,51.1827097426903,51.1827097426903,101.256655344243,0.0,1.0
2025-08-28,51.8872,51.8872,51.8872,51.8872,0,51.2432489732145,51.2432489732145,51.2432489732145,51.2432489732145,0,0.0,1.0
2025-08-29,51.4077,51.4077,51.4077,51.4077,0,50.7696998535346,50.7696998535346,50.7696998535346,50.7696998535346,0,0.0,1.0
2025-09-02,51.1239,51.1239,50.9266,51.04,1541,50.489421980406,50.489421980406,50.2945705908067,50.4065632293296,1560.36505885478,0.0,1.0
2025-09-03,50.9861,50.9861,50.9861,50.9861,100,50.3533321604021,50.3533321604021,50.3533321604021,50.3533321604021,101.256655344243,0.0,1.0
2025-09-04,51.3983,51.3983,51.35,51.35,187,50.760416513128,50.760416513128,50.7127159448682,50.7127159448682,189.349945493734,0.0,1.0
2025-09-05,51.5259,51.5259,51.51,51.51,101,50.8864329212013,50.8864329212013,50.8707302496624,50.8707302496624,102.269221897685,0.0,1.0
2025-09-08,51.7785,51.7785,51.7785,51.7785,0,51.135898004895,51.135898004895,51.135898004895,51.135898004895,0,0.0,1.0
2025-09-09,51.5755,51.5755,51.5755,51.5755,0,50.9354173556875,50.9354173556875,50.9354173556875,50.9354173556875,0,0.0,1.0
2025-09-10,52.4352,52.55,52.4352,52.55,113,51.7844479671345,51.8978232308243,51.7844479671345,51.8978232308243,114.420020538994,0.0,1.0
2025-09-11,52.8606,52.8606,52.79,52.85,549,52.2045685000059,52.2045685000059,52.1348446880155,52.1941000523133,555.899037839892,0.0,1.0
2025-09-12,52.4745,52.4745,52.4745,52.4745,0,51.8232602307495,51.8232602307495,51.8232602307495,51.8232602307495,0,0.0,1.0
2025-09-15,52.5224,52.62,52.5224,52.62,100,51.8705657632473,51.9669544891717,51.8705657632473,51.9669544891717,101.256655344243,0.0,1.0
2025-09-16,52.3249,52.3249,52.31,52.31,73930,51.675516855767,51.675516855767,51.6608017736331,51.6608017736331,74859.0452959986,0.0,1.0
2025-09-17,52.1981,52.54,52.1981,52.54,240,51.5502905192177,51.8879473367746,51.5502905192177,51.8879473367746,243.015972826182,0.0,1.0
2025-09-18,52.5522,52.5522,52.5522,52.5522,14,51.8999959275152,51.8999959275152,51.8999959275152,51.8999959275152,14.175931748194,0.0,1.0
2025-09-19,52.5486,52.5486,52.5486,52.5486,0,51.8964406056573,51.8964406056573,51.8964406056573,51.8964406056573,0,0.0,1.0
2025-09-22,52.7022,52.7022,52.33,52.33,116,52.0481343382597,52.0481343382597,51.6805535617323,51.6805535617323,117.457720199321,0.0,1.0
2025-09-23,52.3517,52.3517,52.3517,52.3517,0,51.70198425182,51.70198425182,51.70198425182,51.70198425182,0,0.0,1.0
2025-09-24,52.2073,52.2073,52.2073,52.2073,87,51.5593763417433,51.5593763417433,51.5593763417433,51.5593763417433,88.0932901494911,0.0,1.0
2025-09-25,51.5914,51.5914,51.37,51.37,165,50.9511200272264,50.9511200272264,50.7324677329675,50.7324677329675,167.073481318,0.0,1.0
2025-09-26,51.8744,51.8744,51.65,51.73,1883,51.230607828831,51.230607828831,51.0089927663572,51.0879999187543,1906.66282013209,0.0,1.0
2025-09-29,51.3141,51.3141,51.3141,51.3141,10,51.3141,51.3141,51.3141,51.3141,10,0.64484138,1.0
2025-09-30,51.5926,51.5926,51.33,51.38,34221,51.5926,51.5926,51.33,51.38,34221,0.0,1.0
2025-10-01,51.523,51.55,51.523,51.55,104,51.523,51.55,51.523,51.55,104,0.0,1.0
2025-10-02,51.6827,51.6827,51.6827,51.6827,87,51.6827,51.6827,51.6827,51.6827,87,0.0,1.0
2025-10-03,51.7979,51.7979,51.7979,51.7979,5,51.7979,51.7979,51.7979,51.7979,5,0.0,1.0
2025-10-06,51.8183,51.8501,51.8183,51.8501,101,51.8183,51.8501,51.8183,51.8501,101,0.0,1.0
2025-10-07,51.5587,51.6,51.5587,51.6,902,51.5587,51.6,51.5587,51.6,902,0.0,1.0
2025-10-08,51.8867,51.8867,51.858,51.858,483,51.8867,51.8867,51.858,51.858,483,0.0,1.0
2025-10-09,51.4903,51.61,51.4903,51.6,926,51.4903,51.61,51.4903,51.6,926,0.0,1.0
2025-10-10,50.4899,50.4899,50.4899,50.4899,1,50.4899,50.4899,50.4899,50.4899,1,0.0,1.0
2025-10-13,51.2035,51.32,51.14,51.14,3060,51.2035,51.32,51.14,51.14,3060,0.0,1.0
2025-10-14,51.5959,51.5959,51.5959,51.5959,53,51.5959,51.5959,51.5959,51.5959,53,0.0,1.0
2025-10-15,51.4571,51.4571,51.4571,51.4571,8,51.4571,51.4571,51.4571,51.4571,8,0.0,1.0
2025-10-16,51.2817,51.57,51.2817,51.57,703,51.2817,51.57,51.2817,51.57,703,0.0,1.0
2025-10-17,51.1832,51.1832,51.1832,51.1832,50,51.1832,51.1832,51.1832,51.1832,50,0.0,1.0
2025-10-20,51.5063,51.53,51.47,51.51,519,51.5063,51.53,51.47,51.51,519,0.0,1.0
2025-10-21,51.7094,51.78,51.7094,51.78,74678,51.7094,51.78,51.7094,51.78,74678,0.0,1.0
2025-10-22,51.1453,51.4,51.1453,51.4,503,51.1453,51.4,51.1453,51.4,503,0.0,1.0
2025-10-23,51.7567,51.7567,51.6199,51.62,2231,51.7567,51.7567,51.6199,51.62,2231,0.0,1.0
2025-10-24,51.7196,51.85,51.7196,51.85,1330,51.7196,51.85,51.7196,51.85,1330,0.0,1.0
2025-10-27,51.9824,51.9824,51.94,51.94,110,51.9824,51.9824,51.94,51.94,110,0.0,1.0
2025-10-28,52.02,52.02,51.87,51.87,907,52.02,52.02,51.87,51.87,907,0.0,1.0
2025-10-29,51.9092,51.9092,51.9092,51.9092,2,51.9092,51.9092,51.9092,51.9092,2,0.0,1.0
2025-10-30,51.4411,51.77,51.4411,51.77,201,51.4411,51.77,51.4411,51.77,201,0.0,1.0
2025-10-31,51.3675,51.3675,51.3,51.3,775,51.3675,51.3675,51.3,51.3,775,0.0,1.0
2025-11-03,51.0536,51.07,51.0536,51.07,215,51.0536,51.07,51.0536,51.07,215,0.0,1.0
2025-11-04,50.6987,50.6987,50.66,50.66,10450,50.6987,50.6987,50.66,50.66,10450,0.0,1.0
2025-11-05,51.0904,51.0904,51.0904,51.0904,11,51.0904,51.0904,51.0904,51.0904,11,0.0,1.0
2025-11-06,50.7961,50.7961,50.7961,50.7961,19,50.7961,50.7961,50.7961,50.7961,19,0.0,1.0
2025-11-07,50.9304,50.9304,50.9304,50.9304,2,50.9304,50.9304,50.9304,50.9304,2,0.0,1.0
2025-11-10,51.1013,51.1013,51.1013,51.1013,1,51.1013,51.1013,51.1013,51.1013,1,0.0,1.0
2025-11-11,51.1092,51.1092,51.1092,51.1092,0,51.1092,51.1092,51.1092,51.1092,0,0.0,1.0
2025-11-12,51.341,51.45,51.341,51.45,100,51.341,51.45,51.341,51.45,100,0.0,1.0
2025-11-13,50.6326,50.6326,50.6326,50.6326,47,50.6326,50.6326,50.6326,50.6326,47,0.0,1.0
2025-11-14,50.5541,50.5541,50.5541,50.5541,34,50.5541,50.5541,50.5541,50.5541,34,0.0,1.0
2025-11-17,50.0259,50.0259,50.0259,50.0259,30,50.0259,50.0259,50.0259,50.0259,30,0.0,1.0
2025-11-18,49.9007,50.04,49.9007,50.04,77310,49.9007,50.04,49.9007,50.04,77310,0.0,1.0
2025-11-19,50.0838,50.0838,50.0838,50.0838,122,50.0838,50.0838,50.0838,50.0838,122,0.0,1.0
2025-11-20,49.4244,49.4244,49.4244,49.4244,19,49.4244,49.4244,49.4244,49.4244,19,0.0,1.0
2025-11-21,49.9832,49.9832,49.4,49.4,202,49.9832,49.9832,49.4,49.4,202,0.0,1.0
2025-11-24,50.1272,50.1272,50.1272,50.1272,0,50.1272,50.1272,50.1272,50.1272,0,0.0,1.0
2025-11-25,50.9216,50.9216,50.9216,50.9216,4,50.9216,50.9216,50.9216,50.9216,4,0.0,1.0
2025-11-26,51.2989,51.45,51.2989,51.42,4913,51.2989,51.45,51.2989,51.42,4913,0.0,1.0