date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-15,50.0919,50.62,50.0919,50.25,2912,41.4430130232121,41.8799310713907,41.4430130232121,41.5738154155943,3519.71543956758,0.0,1.0
2025-07-16,49.8736,50.81,49.42,50.81,1991,41.2624047862922,42.0371255973403,40.887123539078,42.0371255973403,2406.50873632523,0.0,1.0
2025-07-17,50.5729,50.98,50.43,50.62,1553,41.8409633757475,42.1777733310846,41.7227365454412,41.8799310713907,1877.10098820345,0.0,1.0
2025-07-18,50.4299,50.51,50.0,50.255,2919,41.7226538114802,41.7889237142621,41.3669805130292,41.5779521136456,3528.17629398962,0.0,1.0
2025-07-21,51.027,51.2,49.95,49.95,2731,42.2166582927668,42.3597880453419,41.3256135325162,41.3256135325162,3300.94191808347,0.0,1.0
2025-07-22,51.31,51.49,51.0,51.3,31370,42.4507954024705,42.5997165323175,42.1943201232898,42.4425220063679,37916.7147456165,0.0,1.0
2025-07-23,51.3864,51.55,51.1,51.55,12342,42.5140041486945,42.6493569089331,42.2770540843158,42.6493569089331,14917.6950395409,0.0,1.0
2025-07-24,51.0119,51.37,50.59,51.37,6142,42.2041654646519,42.5004357790862,41.8551108830829,42.5004357790862,7423.79540859343,0.0,1.0
2025-07-25,51.5965,51.66,51.29,51.43,3421,42.6878282008102,42.7403642660617,42.4342486102653,42.5500761557018,4134.94042539859,0.0,1.0
2025-07-28,51.0435,52.0,50.9,52.0,4885,42.2303093963361,43.0216597335504,42.1115861622637,43.0216597335504,5904.46769309328,0.0,1.0
2025-07-29,50.4253,51.0,50.4253,51.0,782,41.718848049273,42.1943201232898,41.718848049273,42.1943201232898,945.19830829047,0.0,1.0
2025-07-30,52.2715,52.2715,50.49,50.8,3778,43.2462824377361,43.2462824377361,41.7723769220569,42.0288522012376,4566.4440009225,0.0,1.0
2025-07-31,51.8006,52.5,51.591,52.5,2342,42.8566882152644,43.4353295386806,42.6832778329538,43.4353295386806,2830.76015091596,0.0,1.0
2025-08-01,50.6898,51.99,50.125,51.99,1589,41.9376793761869,43.0133863374477,41.4703979643118,43.0133863374477,1920.6139538025,0.0,1.0
2025-08-04,51.8385,51.8385,51.23,51.23,1055,42.8880443864933,42.8880443864933,42.3846082336497,42.3846082336497,1275.17163074993,0.0,1.0
2025-08-05,51.8418,51.8418,51.32,51.355,1531,42.8907746072071,42.8907746072071,42.4590687985731,42.4880256849323,1850.50973144848,0.0,1.0
2025-08-06,52.1945,52.61,51.88,51.88,1447,43.182577287746,43.5263368958093,42.9223789803191,42.9223789803191,1748.97947838403,0.0,1.0
2025-08-07,52.9661,53.205,51.515,52.35,2111,43.8209525310231,44.0186039639144,42.620400022574,43.3112285971416,2551.55195498872,0.0,1.0
2025-08-08,50.4239,51.91,50.4239,51.0,2368,41.7176897738186,42.9471991686269,41.7176897738186,42.1943201232898,2862.18618162639,0.0,1.0
2025-08-11,50.3032,50.82,50.2163,50.82,2302,41.6178298828602,42.0453989934429,41.5459340707285,42.0453989934429,2782.41241136146,0.0,1.0
2025-08-12,50.924,50.924,50.655,50.8918,3046,42.13144231291,42.13144231291,41.9088879577499,42.1048019774596,3681.68036707515,0.0,1.0
2025-08-13,51.0128,51.35,50.75,51.35,2207,42.2049100703011,42.483888986881,41.9874852207246,42.483888986881,2667.58652991952,0.0,1.0
2025-08-14,51.5672,52.0788,50.86,50.86,2536,42.6635871502296,43.0868540948389,42.0784925778533,42.0784925778533,3065.24668775528,0.0,1.0
2025-08-15,52.6852,52.86,52.49,52.66,3116,43.5885528345009,43.7331717983744,43.427056142578,43.5677038763223,3766.28891129553,0.0,1.0
2025-08-18,53.0975,53.95,52.98,52.98,2333,43.9296649558113,44.6349719735585,43.8324525516057,43.8324525516057,2819.8819095162,0.0,1.0
2025-08-19,52.4139,52.8952,52.1,52.1,3489,43.3640955982372,43.7622941526556,43.1043936945764,43.1043936945764,4217.13158264124,0.0,1.0
2025-08-20,53.1301,53.21,52.34,52.345,11280,43.9566362271058,44.0227406619657,43.3029552010389,43.3070918990903,13634.0625543689,0.0,1.0
2025-08-21,51.3755,51.55,50.3382,50.6,5751,44.3205001876984,44.4710374531801,43.4256445688782,43.6514936009876,6666.45230195322,2.1944,1.0
2025-08-22,52.2262,52.27,47.27,51.75,5570,45.0543801403933,45.0921654253681,40.7787767296183,44.6435730010101,6456.64046633271,0.0,1.0
2025-08-25,52.1152,52.185,51.69,51.85,5059,44.9586229113477,45.0188378175403,44.5918123366611,44.7298407749251,5864.29876466376,0.0,1.0
2025-08-26,52.8262,52.86,52.39,52.39,4267,45.5719867838833,45.6011452914665,45.1956867540661,45.1956867540661,4946.22708614751,0.0,1.0
2025-08-27,52.8072,53.53,52.7675,53.53,4259,45.5555959068394,46.179139376697,45.5213476005952,46.179139376697,4936.95363484937,0.0,1.0
2025-08-28,53.4382,53.47,52.9767,52.9767,1675,46.0999455602431,46.127378712348,45.7018197836253,45.7018197836253,1941.62886554888,0.0,1.0
2025-08-29,53.2632,53.4,52.76,53.4,2755,45.9489769558918,46.0669912706075,45.5148775175515,46.0669912706075,3193.54479079831,0.0,1.0
2025-09-02,53.3242,53.3242,52.7958,52.7958,1573,46.0016002979799,46.0016002979799,45.5457613806131,45.5457613806131,1823.39236149755,0.0,1.0
2025-09-03,53.1518,53.63,53.1508,53.63,1937,45.8528746557505,46.265407150612,45.8520119780113,46.265407150612,2245.3343955631,0.0,1.0
2025-09-04,52.9477,52.99,51.255,51.7,3330,45.67680212919,45.713293397556,44.2165475201309,44.6004391140526,3860.07410285241,0.0,1.0
2025-09-05,52.1086,52.7011,51.96,52.7011,1972,44.9529292382693,45.4640657987156,44.8247353262316,45.4640657987156,2285.90574499248,0.0,1.0
2025-09-08,51.9804,51.9804,51.62,51.82,1307,44.8423339521102,44.8423339521102,44.5314248949206,44.7039604427506,1515.05010583426,0.0,1.0
2025-09-09,51.7336,51.7336,51.3616,51.55,1391,44.629425086088,44.629425086088,44.3085089671243,44.4710374531801,1612.42134446478,0.0,1.0
2025-09-10,51.3872,51.71,51.3801,51.7058,1317,44.3305935172465,44.6090658914441,44.3244685052985,44.6054426449397,1526.64191995694,0.0,1.0
2025-09-11,51.7968,51.7968,50.87,51.15,2597,44.6839463192023,44.6839463192023,43.8844165905581,44.1259663575201,3010.39412765997,0.0,1.0
2025-09-12,50.0048,50.37,49.24,50.0,4345,43.1380278106456,43.4530777209832,42.4782518757437,43.1338869574977,5036.64323630442,0.0,1.0
2025-09-15,48.7205,49.8,48.7,49.8,6501,42.0300907902553,42.9613514096677,42.0124058966027,42.9613514096677,7535.83836115421,0.0,1.0
2025-09-16,48.7001,49.44,48.31,49.44,5549,42.0124921643767,42.6507874235737,41.6759615783343,42.6507874235737,6432.29765667507,0.0,1.0
2025-09-17,48.4904,48.8846,48.1918,48.7,11552,41.8315886424769,42.1716562072498,41.5739930695667,42.0124058966027,13390.8636745198,0.0,1.0
2025-09-18,47.561,47.561,46.67,46.67,6013,42.3799928812545,42.3799928812545,41.5860530217647,41.5860530217647,6748.09676823935,1.5651,1.0
2025-09-19,47.6459,47.85,47.27,47.45,7818,42.4556443897514,42.6375109726042,42.1206926577848,42.2810845485908,8773.7602750865,0.0,1.0
2025-09-22,48.13,48.25,47.22,47.22,683701,42.8870094694136,42.9939373966176,42.0761393547831,42.0761393547831,767284.302102446,0.0,1.0
2025-09-23,47.14,48.3,47.1,48.05,42575,42.0048540699804,43.0384906996193,41.9692114275791,42.8157241846109,47779.8469828355,0.0,1.0
2025-09-24,46.34,46.9388,46.34,46.835,9724,41.2920012219536,41.8255715787017,41.2920012219536,41.7330789216702,10912.7711582171,0.0,1.0
2025-09-25,46.7144,46.7144,46.35,46.485,1376,41.6256163548302,41.6256163548302,41.3009118825539,41.4212058006585,1544.21772045523,0.0,1.0
2025-09-26,46.2001,46.7801,46.2001,46.7801,472,41.1673410801549,41.6841593949744,41.1673410801549,41.6841593949744,529.702590156157,0.0,1.0
2025-09-29,46.2129,46.5,45.8,45.8,3167,41.1787467257233,41.434571791559,40.8108255495355,40.8108255495355,3554.16970979777,0.0,1.0
2025-09-30,41.1527,42.87,41.0,42.87,8759,36.6697742487417,38.2000019936373,36.5337084613746,38.2000019936373,9829.79870164783,0.0,1.0
2025-10-01,38.7012,41.73,38.7012,40.51,9588,34.4853258025695,37.184186685199,34.4853258025695,36.0970860919581,10760.1449881721,0.0,1.0
2025-10-02,38.7036,39.8771,38.51,39.0,4763,34.4874643611136,35.5331303825629,34.3149539718911,34.7515763413075,5345.28270532579,0.0,1.0
2025-10-03,39.0979,39.59,39.0979,39.17,1666,34.8388117085848,35.2773053167273,34.8388117085848,34.9030575715132,1869.67058305118,0.0,1.0
2025-10-06,38.77,39.85,38.77,39.46,3370,34.5466311474998,35.508982492336,34.5466311474998,35.1614667289229,3781.98671361493,0.0,1.0
2025-10-07,36.5988,38.78,36.575,38.78,6422,32.611948517955,34.5555418081001,32.5907411457262,34.5555418081001,7207.09752962466,0.0,1.0
2025-10-08,37.6366,37.64,36.18,36.96,7289,33.5366968750578,33.5397264996619,32.238770052013,32.9338015788391,8180.0893636615,0.0,1.0
2025-10-09,38.575,38.575,37.5,37.9,3164,34.3728732657933,34.3728732657933,33.4149772512572,33.7714036752706,3550.80295604677,0.0,1.0
2025-10-10,36.2635,37.8,36.2635,37.78,10983,32.3131740680258,33.6822970692673,32.3131740680258,33.6644757480666,12325.6854823836,0.0,1.0
2025-10-13,37.2765,37.28,36.24,36.26,20082,33.2158239868397,33.2189427180499,32.292234015615,32.3100553368157,22537.0496091439,0.0,1.0
2025-10-14,37.9205,38.16,36.96,37.39,6006,33.7896705295013,34.0030808508794,32.9338015788391,33.3169599846535,6740.24100948703,0.0,1.0
2025-10-15,38.8959,39.0399,38.67,38.9244,10980,34.658816364458,34.7871298771029,34.4575245414965,34.684211747169,12322.3187286326,0.0,1.0
2025-10-16,37.2149,37.69,36.871,37.45,19543,34.5290771461172,34.9698888788403,34.2099966264718,34.7472098305272,21063.1401361326,1.5354,1.0
2025-10-17,36.4447,37.135,36.4447,36.63,8509,33.8144629669056,34.4549435796162,33.8144629669056,33.9863897487907,9170.86728845892,0.0,1.0
2025-10-20,35.98,37.04,35.98,37.04,96014,33.3833006596093,34.366799789659,33.3833006596093,34.366799789659,103482.389450475,0.0,1.0
2025-10-21,36.0301,36.049,35.528,35.528,3314,33.4297849109447,33.4473208859994,32.9639217852863,32.9639217852863,3571.77743494568,0.0,1.0
2025-10-22,36.93,37.44,36.4844,37.04,59057,34.2647385591821,34.7379315368475,33.8512977928141,34.366799789659,63650.7121229896,0.0,1.0
2025-10-23,36.3189,36.6401,35.91,36.32,51315,34.3486143340467,34.6523893636896,33.9618969940064,34.3496546594907,54258.5018241239,0.7015,1.0
2025-10-24,34.7601,36.46,34.71,36.32,16734,32.8743786048833,34.4820597159976,32.826996509662,34.3496546594907,17693.8861838622,0.0,1.0
2025-10-27,34.7461,35.205,34.18,35.04,14020,32.8611380992327,33.295142959454,32.3257487957432,33.1390941428567,14824.2072605323,0.0,1.0
2025-10-28,33.12,33.84,32.24,33.58,31556,31.3232533679056,32.0041936585123,30.4909930127197,31.758298553571,33366.0973119371,0.0,1.0
2025-10-29,32.4954,33.84,32.4954,32.79,8558,30.7325376658044,32.0041936585123,30.7325376658044,31.0111557347109,9048.89912522364,0.0,1.0
2025-10-30,31.5417,32.245,31.36,31.77,27509,30.1456995403579,30.8178722668354,29.9720413796855,30.3638952370092,28782.8990048276,0.3332,1.0
2025-10-31,31.9874,31.9874,31.331,31.4,3229,30.5716733555023,30.5716733555023,29.9443248873382,30.0102710243024,3378.52996788644,0.0,1.0
2025-11-03,32.0362,32.4455,31.95,31.97,4925,30.6183135219349,31.0094983604778,30.5359286377854,30.5550434600939,5153.06909007147,0.0,1.0
2025-11-04,30.2131,31.295,30.171,31.28,12037,28.8759018944061,29.9099182071829,28.8356651934468,29.8955820904516,12594.4147486681,0.0,1.0
2025-11-05,29.58,30.495,29.58,30.495,10281,28.2708221942314,29.145325314844,28.2708221942314,29.145325314844,10757.097119802,0.0,1.0
2025-11-06,29.4969,30.11,29.3771,30.09,6874,28.5405323370039,29.1337540103261,28.4246165704667,29.1144024633249,7104.34158010121,0.3653,1.0
2025-11-07,31.6,31.63,27.56,27.56,16562,30.5754442619165,30.6044715824183,26.6664317676715,26.6664317676715,17116.977778533,0.0,1.0
2025-11-10,31.4861,31.8117,31.4475,31.749,5840,30.4652372017446,30.7802803869243,30.4278887160322,30.7196132870755,6035.69316668475,0.0,1.0
2025-11-11,31.4546,31.4546,31.2119,31.42,3406,30.4347585152177,30.4347585152177,30.1999274923579,30.4012803389056,3520.13200783018,0.0,1.0
2025-11-12,31.992,32.24,31.733,32.05,5696,30.9547345831403,31.1946937659553,30.7041320494745,31.0108540694438,5886.8678557254,0.0,1.0
2025-11-13,30.5267,31.24,30.47,31.24,6745,29.977771732784,30.6782452388294,29.9220913068864,30.6782452388294,6868.50888502906,0.4556,1.0
2025-11-14,30.6469,30.65,30.2432,30.2864,2694,30.0958103076146,30.0988545637042,29.6993696032959,29.7417927849322,2743.3303093059,0.0,1.0
2025-11-17,30.104,30.74,30.104,30.65,4211,29.5626726846901,30.1872361921132,29.5626726846901,30.0988545637042,4288.10836395217,0.0,1.0
2025-11-18,30.5995,30.5995,29.94,30.12,1840,30.0492626499859,30.0492626499859,29.4016217173672,29.578384974185,1873.69256463358,0.0,1.0
2025-11-19,30.45,30.7706,30.42,30.7599,5441,29.9024509450177,30.2172859457722,29.8729904022148,30.2067783521725,5540.63111096266,0.0,1.0
2025-11-20,29.938,30.4245,29.52,30.3,4723,29.938,30.4245,29.52,30.3,4723,0.5482,1.0
2025-11-21,30.8988,30.97,30.4,30.77,3176,30.8988,30.97,30.4,30.77,3176,0.0,1.0
2025-11-24,30.41,31.22,30.06,31.22,14213,30.41,31.22,30.06,31.22,14213,0.0,1.0
2025-11-25,31.7861,31.79,30.3866,30.3866,8326,31.7861,31.79,30.3866,30.3866,8326,0.0,1.0
2025-11-26,31.9486,32.44,31.79,31.79,13361,31.9486,32.44,31.79,31.79,13361,0.0,1.0