date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-18,34.9891,35.08,34.9891,35.0536,487,34.9891,35.08,34.9891,35.0536,487,0.0,1.0
2025-06-20,34.91,34.99,34.91,34.99,124,34.91,34.99,34.91,34.99,124,0.0,1.0
2025-06-23,35.1695,35.1695,35.12,35.12,5004,35.1695,35.1695,35.12,35.12,5004,0.0,1.0
2025-06-24,36.2414,36.26,36.2414,36.26,325,36.2414,36.26,36.2414,36.26,325,0.0,1.0
2025-06-25,36.1673,36.19,36.1673,36.19,265,36.1673,36.19,36.1673,36.19,265,0.0,1.0
2025-06-26,36.2613,36.2613,36.2613,36.2613,2,36.2613,36.2613,36.2613,36.2613,2,0.0,1.0
2025-06-27,36.0728,36.18,36.0,36.18,304,36.0728,36.18,36.0,36.18,304,0.0,1.0
2025-06-30,36.1571,36.1571,36.1571,36.1571,1,36.1571,36.1571,36.1571,36.1571,1,0.0,1.0
2025-07-01,36.2232,36.2232,36.2232,36.2232,8,36.2232,36.2232,36.2232,36.2232,8,0.0,1.0
2025-07-02,36.3026,36.3026,36.3026,36.3026,40,36.3026,36.3026,36.3026,36.3026,40,0.0,1.0
2025-07-03,36.4757,36.4757,36.4757,36.4757,6,36.4757,36.4757,36.4757,36.4757,6,0.0,1.0
2025-07-07,36.0845,36.21,36.0845,36.21,106,36.0845,36.21,36.0845,36.21,106,0.0,1.0
2025-07-08,36.2193,36.2193,36.2193,36.2193,7,36.2193,36.2193,36.2193,36.2193,7,0.0,1.0
2025-07-09,36.1202,36.199,36.1202,36.1684,700,36.1202,36.199,36.1202,36.1684,700,0.0,1.0
2025-07-10,35.9913,35.9913,35.9913,35.9913,0,35.9913,35.9913,35.9913,35.9913,0,0.0,1.0
2025-07-11,35.9376,35.9376,35.9376,35.9376,0,35.9376,35.9376,35.9376,35.9376,0,0.0,1.0
2025-07-14,35.9681,36.01,35.9536,35.9536,360,35.9681,36.01,35.9536,35.9536,360,0.0,1.0
2025-07-15,36.2622,36.28,36.245,36.245,1214,36.2622,36.28,36.245,36.245,1214,0.0,1.0
2025-07-16,36.346,36.346,36.346,36.346,0,36.346,36.346,36.346,36.346,0,0.0,1.0
2025-07-17,36.491,36.491,36.491,36.491,0,36.491,36.491,36.491,36.491,0,0.0,1.0
2025-07-18,36.3628,36.39,36.3628,36.39,226,36.3628,36.39,36.3628,36.39,226,0.0,1.0
2025-07-21,36.5633,36.5633,36.5633,36.5633,0,36.5633,36.5633,36.5633,36.5633,0,0.0,1.0
2025-07-22,36.5036,36.5036,36.5036,36.5036,25,36.5036,36.5036,36.5036,36.5036,25,0.0,1.0
2025-07-23,36.9654,36.9654,36.9654,36.9654,25,36.9654,36.9654,36.9654,36.9654,25,0.0,1.0
2025-07-24,36.6646,36.6646,36.6646,36.6646,6,36.6646,36.6646,36.6646,36.6646,6,0.0,1.0
2025-07-25,36.6026,36.6026,36.6026,36.6026,6,36.6026,36.6026,36.6026,36.6026,6,0.0,1.0
2025-07-28,36.3102,36.3102,36.3102,36.3102,6,36.3102,36.3102,36.3102,36.3102,6,0.0,1.0
2025-07-29,36.3545,36.3545,36.3545,36.3545,16,36.3545,36.3545,36.3545,36.3545,16,0.0,1.0
2025-07-30,36.3151,36.3151,36.2672,36.2672,551,36.3151,36.3151,36.2672,36.2672,551,0.0,1.0
2025-07-31,36.0903,36.0903,36.085,36.085,5519,36.0903,36.0903,36.085,36.085,5519,0.0,1.0
2025-08-01,35.6842,35.6842,35.6842,35.6842,5519,35.6842,35.6842,35.6842,35.6842,5519,0.0,1.0
2025-08-04,36.1247,36.17,36.1247,36.17,562,36.1247,36.17,36.1247,36.17,562,0.0,1.0
2025-08-05,36.2583,36.2583,36.2583,36.2583,189,36.2583,36.2583,36.2583,36.2583,189,0.0,1.0
2025-08-06,36.4636,36.4636,36.42,36.42,5000,36.4636,36.4636,36.42,36.42,5000,0.0,1.0
2025-08-07,36.6971,36.6971,36.6971,36.6971,12,36.6971,36.6971,36.6971,36.6971,12,0.0,1.0
2025-08-08,36.7623,36.7623,36.7623,36.7623,10,36.7623,36.7623,36.7623,36.7623,10,0.0,1.0
2025-08-11,36.5308,36.5308,36.5308,36.5308,195,36.5308,36.5308,36.5308,36.5308,195,0.0,1.0
2025-08-12,37.0499,37.0499,37.0499,37.0499,195,37.0499,37.0499,37.0499,37.0499,195,0.0,1.0
2025-08-13,37.4008,37.4008,37.4008,37.4008,10,37.4008,37.4008,37.4008,37.4008,10,0.0,1.0
2025-08-14,36.9743,36.9743,36.93,36.93,454,36.9743,36.9743,36.93,36.93,454,0.0,1.0
2025-08-15,36.9803,36.9902,36.9803,36.99,607,36.9803,36.9902,36.9803,36.99,607,0.0,1.0
2025-08-18,37.1143,37.1143,37.1143,37.1143,92,37.1143,37.1143,37.1143,37.1143,92,0.0,1.0
2025-08-19,36.7505,37.11,36.7505,37.11,208,36.7505,37.11,36.7505,37.11,208,0.0,1.0
2025-08-20,36.953,36.953,36.953,36.953,1,36.953,36.953,36.953,36.953,1,0.0,1.0
2025-08-21,36.8873,36.8873,36.8873,36.8873,1,36.8873,36.8873,36.8873,36.8873,1,0.0,1.0
2025-08-22,37.5512,37.5512,37.5512,37.5512,1,37.5512,37.5512,37.5512,37.5512,1,0.0,1.0
2025-08-25,37.3483,37.3483,37.3483,37.3483,2,37.3483,37.3483,37.3483,37.3483,2,0.0,1.0
2025-08-26,37.3422,37.3422,37.3422,37.3422,1,37.3422,37.3422,37.3422,37.3422,1,0.0,1.0
2025-08-27,37.1907,37.1907,37.1907,37.1907,20,37.1907,37.1907,37.1907,37.1907,20,0.0,1.0
2025-08-28,37.4497,37.4497,37.4497,37.4497,0,37.4497,37.4497,37.4497,37.4497,0,0.0,1.0
2025-08-29,37.1667,37.1667,37.1667,37.1667,17,37.1667,37.1667,37.1667,37.1667,17,0.0,1.0
2025-09-02,36.9589,36.9589,36.9589,36.9589,41,36.9589,36.9589,36.9589,36.9589,41,0.0,1.0
2025-09-03,37.0321,37.0321,37.0321,37.0321,53,37.0321,37.0321,37.0321,37.0321,53,0.0,1.0
2025-09-04,36.9979,36.9979,36.89,36.89,142,36.9979,36.9979,36.89,36.89,142,0.0,1.0
2025-09-05,37.3592,37.3592,37.3592,37.3592,58,37.3592,37.3592,37.3592,37.3592,58,0.0,1.0
2025-09-08,37.6529,37.6529,37.6529,37.6529,66,37.6529,37.6529,37.6529,37.6529,66,0.0,1.0
2025-09-09,37.9282,37.9282,37.9282,37.9282,2,37.9282,37.9282,37.9282,37.9282,2,0.0,1.0
2025-09-10,38.0755,38.0755,38.0755,38.0755,66,38.0755,38.0755,38.0755,38.0755,66,0.0,1.0
2025-09-11,38.5262,38.5262,38.5262,38.5262,11,38.5262,38.5262,38.5262,38.5262,11,0.0,1.0
2025-09-12,38.6449,38.6449,38.58,38.58,181,38.6449,38.6449,38.58,38.58,181,0.0,1.0
2025-09-15,38.7852,38.7852,38.7852,38.7852,32,38.7852,38.7852,38.7852,38.7852,32,0.0,1.0
2025-09-16,39.0479,39.0479,39.0479,39.0479,102,39.0479,39.0479,39.0479,39.0479,102,0.0,1.0
2025-09-17,39.144,39.144,39.14,39.14,179,39.144,39.144,39.14,39.14,179,0.0,1.0
2025-09-18,39.1199,39.1199,39.1199,39.1199,7,39.1199,39.1199,39.1199,39.1199,7,0.0,1.0
2025-09-19,39.026,39.026,39.026,39.026,0,39.026,39.026,39.026,39.026,0,0.0,1.0
2025-09-22,39.2542,39.2542,39.2542,39.2542,3,39.2542,39.2542,39.2542,39.2542,3,0.0,1.0
2025-09-23,39.2521,39.28,39.2521,39.28,100,39.2521,39.28,39.2521,39.28,100,0.0,1.0
2025-09-24,38.9596,38.9596,38.9596,38.9596,8,38.9596,38.9596,38.9596,38.9596,8,0.0,1.0
2025-09-25,38.6626,38.6626,38.6626,38.6626,34,38.6626,38.6626,38.6626,38.6626,34,0.0,1.0
2025-09-26,38.5828,38.5828,38.5828,38.5828,56,38.5828,38.5828,38.5828,38.5828,56,0.0,1.0
2025-09-29,38.7904,38.8655,38.7904,38.8655,127,38.7904,38.8655,38.7904,38.8655,127,0.0,1.0
2025-09-30,38.9349,38.9349,38.9349,38.9349,52,38.9349,38.9349,38.9349,38.9349,52,0.0,1.0
2025-10-01,39.2265,39.2265,39.2265,39.2265,0,39.2265,39.2265,39.2265,39.2265,0,0.0,1.0
2025-10-02,39.4166,39.4166,39.4166,39.4166,54,39.4166,39.4166,39.4166,39.4166,54,0.0,1.0
2025-10-03,39.5554,39.5554,39.5554,39.5554,12,39.5554,39.5554,39.5554,39.5554,12,0.0,1.0
2025-10-06,39.6697,39.6697,39.61,39.61,654,39.6697,39.6697,39.61,39.61,654,0.0,1.0
2025-10-07,39.4261,39.4261,39.4261,39.4261,52,39.4261,39.4261,39.4261,39.4261,52,0.0,1.0
2025-10-08,39.7725,39.7725,39.7725,39.7725,1,39.7725,39.7725,39.7725,39.7725,1,0.0,1.0
2025-10-09,39.4727,39.4727,39.4727,39.4727,0,39.4727,39.4727,39.4727,39.4727,0,0.0,1.0
2025-10-10,38.2642,38.2642,38.2642,38.2642,1,38.2642,38.2642,38.2642,38.2642,1,0.0,1.0
2025-10-13,39.3687,39.3687,39.3687,39.3687,50,39.3687,39.3687,39.3687,39.3687,50,0.0,1.0
2025-10-14,39.1256,39.1256,39.1256,39.1256,671560,39.1256,39.1256,39.1256,39.1256,671560,0.0,1.0
2025-10-15,39.719,39.719,39.719,39.719,56786,39.719,39.719,39.719,39.719,56786,0.0,1.0
2025-10-16,39.9541,39.9541,39.9541,39.9541,49,39.9541,39.9541,39.9541,39.9541,49,0.0,1.0
2025-10-17,40.0007,40.0007,39.96,39.96,25021,40.0007,40.0007,39.96,39.96,25021,0.0,1.0
2025-10-20,40.3698,40.3698,40.19,40.19,131,40.3698,40.3698,40.19,40.19,131,0.0,1.0
2025-10-21,40.0191,40.0191,40.0191,40.0191,8,40.0191,40.0191,40.0191,40.0191,8,0.0,1.0
2025-10-22,40.0259,40.0259,40.0259,40.0259,329,40.0259,40.0259,40.0259,40.0259,329,0.0,1.0
2025-10-23,40.1885,40.1885,40.1885,40.1885,2,40.1885,40.1885,40.1885,40.1885,2,0.0,1.0
2025-10-24,40.3478,40.36,40.3478,40.36,19906,40.3478,40.36,40.3478,40.36,19906,0.0,1.0
2025-10-27,40.8628,40.8628,40.8628,40.8628,70,40.8628,40.8628,40.8628,40.8628,70,0.0,1.0
2025-10-28,40.8316,40.8316,40.8316,40.8316,71,40.8316,40.8316,40.8316,40.8316,71,0.0,1.0
2025-10-29,40.9782,40.9782,40.92,40.93,6989,40.9782,40.9782,40.92,40.93,6989,0.0,1.0
2025-10-30,40.5054,40.5054,40.5054,40.5054,1,40.5054,40.5054,40.5054,40.5054,1,0.0,1.0
2025-10-31,40.4052,40.4052,40.4052,40.4052,2,40.4052,40.4052,40.4052,40.4052,2,0.0,1.0
2025-11-03,40.7205,40.7205,40.7205,40.7205,485345,40.7205,40.7205,40.7205,40.7205,485345,0.0,1.0
2025-11-04,40.0008,40.38,39.99,39.99,29237,40.0008,40.38,39.99,39.99,29237,0.0,1.0
2025-11-05,40.3488,40.3488,40.3488,40.3488,49,40.3488,40.3488,40.3488,40.3488,49,0.0,1.0
2025-11-06,40.1541,40.1541,40.07,40.07,1978,40.1541,40.1541,40.07,40.07,1978,0.0,1.0
2025-11-07,40.0093,40.01,39.7891,39.7891,1160,40.0093,40.01,39.7891,39.7891,1160,0.0,1.0
2025-11-10,40.8015,40.8015,40.72,40.72,152,40.8015,40.8015,40.72,40.72,152,0.0,1.0
2025-11-11,40.9239,40.9239,40.9239,40.9239,0,40.9239,40.9239,40.9239,40.9239,0,0.0,1.0
2025-11-12,40.9511,40.9511,40.9511,40.9511,2,40.9511,40.9511,40.9511,40.9511,2,0.0,1.0
2025-11-13,40.5468,40.73,40.5468,40.73,200,40.5468,40.73,40.5468,40.73,200,0.0,1.0
2025-11-14,40.4777,40.4777,40.4777,40.4777,1040,40.4777,40.4777,40.4777,40.4777,1040,0.0,1.0
2025-11-17,39.9815,39.9815,39.9815,39.9815,66,39.9815,39.9815,39.9815,39.9815,66,0.0,1.0
2025-11-18,39.688,39.688,39.64,39.64,1011,39.688,39.688,39.64,39.64,1011,0.0,1.0
2025-11-19,39.6359,39.6359,39.6,39.6,1274,39.6359,39.6359,39.6,39.6,1274,0.0,1.0
2025-11-20,39.1588,39.1588,39.1588,39.1588,36,39.1588,39.1588,39.1588,39.1588,36,0.0,1.0
2025-11-21,39.1042,39.1042,39.1042,39.1042,18,39.1042,39.1042,39.1042,39.1042,18,0.0,1.0
2025-11-24,39.3694,39.3694,39.1836,39.1836,171,39.3694,39.3694,39.1836,39.1836,171,0.0,1.0
2025-11-25,39.611,39.611,39.5276,39.5276,279,39.611,39.611,39.5276,39.5276,279,0.0,1.0
2025-11-26,39.9223,39.93,39.9223,39.93,736,39.9223,39.93,39.9223,39.93,736,0.0,1.0