date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-04,34.27,37.86,34.0665,34.87,13581,27.291897631589,30.1508971208625,27.1298345686176,27.7697248442809,17053.4448092499,0.0,1.0
2025-09-05,34.5019,35.255,34.14,35.24,38290,27.4765778492944,28.0763306390916,27.1883684021724,28.0643849587743,48080.1415025534,0.0,1.0
2025-09-08,34.594,35.0792,34.5913,34.66,15739,27.5499243264426,27.9363272657729,27.5477741039855,27.6024853198388,19763.2109456435,0.0,1.0
2025-09-09,34.5605,34.9046,34.498,34.84,9310,27.5232456404007,27.7972795468795,27.4734719724119,27.7458334836463,11690.4183178055,0.0,1.0
2025-09-10,34.8961,35.37,34.8961,35.1118,5884,27.790510328033,28.1679141881909,27.790510328033,27.9622892109958,7388.44483157546,0.0,1.0
2025-09-11,35.843,35.843,35.18,35.47,11793,28.5446013075297,28.5446013075297,28.0166022375051,28.2475520569729,14808.2817638969,0.0,1.0
2025-09-12,36.3903,36.3903,35.895,36.05,9886,28.9804593633736,28.9804593633736,28.5860129992964,28.7094516959085,12413.692318993,0.0,1.0
2025-09-15,35.9285,38.08,35.36,35.37,82383,28.6126916853383,30.3261004321829,28.1599504013127,28.1679141881909,103447.017430265,0.0,1.0
2025-09-16,35.9799,36.765,35.7603,36.1,9565,28.6536255498923,29.2788624576997,28.478740790047,28.7492706302995,12010.6177454145,0.0,1.0
2025-09-17,37.5922,39.77,35.95,36.23,9814,29.9376269082644,31.6719804145986,28.6298138271265,28.852799859716,12323.2830688446,0.0,1.0
2025-09-18,37.098,37.1899,36.57,36.64,30070,29.5440565607437,29.6172437621544,29.1235686135748,29.1793151217222,37758.418777273,0.0,1.0
2025-09-19,36.1798,36.87,36.1798,36.385,25607,28.8128216495875,29.3624822199208,28.8128216495875,28.9762385563281,32154.3009520993,0.0,1.0
2025-09-22,33.8862,34.75,33.84,34.75,26704,26.9862474912037,27.6741594017426,26.9494547958264,27.6741594017426,33531.7863328333,0.0,1.0
2025-09-23,33.9222,34.57,33.9222,34.2,17812,27.0149171239652,27.530811237935,27.0149171239652,27.2361511234416,22366.2439395007,0.0,1.0
2025-09-24,34.1248,34.235,33.82,34.17,7784,27.1762634461175,27.2640243775153,26.93352722207,27.212259762807,9774.24448827046,0.0,1.0
2025-09-25,32.3331,33.4,31.46,32.52,10942,25.7493917511506,26.5990481731856,25.054073518815,25.8982349279041,13739.6946545035,0.0,1.0
2025-09-26,32.6364,32.6364,31.99,32.0,5851,25.9909334071663,25.9909334071663,25.4761542233595,25.4841180102377,7347.00725859077,0.0,1.0
2025-09-29,31.1204,31.8425,30.9621,31.0,9325,26.5705059610142,27.1870328165317,26.4353498867469,26.4677087952417,10921.7991718259,2.24376,1.0
2025-09-30,31.3139,31.3139,31.035,31.035,17133,26.73571569172,26.73571569172,26.4975916922686,26.4975916922686,20066.8295132325,0.0,1.0
2025-10-01,31.1808,31.24,31.1,31.219,12660,26.622075303312,26.6726200891403,26.5530885010328,26.6546903509242,14827.8796263073,0.0,1.0
2025-10-02,31.2395,31.2897,31.0807,31.24,5974,26.6721931906114,26.7150538029185,26.5366102178151,26.6726200891403,6996.97890107109,0.0,1.0
2025-10-03,31.2266,31.42,30.89,31.14,8106,26.6611792085643,26.8263035595643,26.3737911188715,26.5872403833492,9494.05941949822,0.0,1.0
2025-10-06,32.2091,32.23,31.5,31.5,9790,27.5000348179619,27.5178791764722,26.8946073241972,26.8946073241972,11466.4250822708,0.0,1.0
2025-10-07,31.2878,32.3,31.11,32.06,7351,26.7134315885085,27.577644970526,26.5616264716119,27.3727336766274,8609.77433909836,0.0,1.0
2025-10-08,31.68,31.76,31.0903,31.44,14710,27.0482907946212,27.1165945592541,26.5448066695711,26.8433795007225,17228.9185863334,0.0,1.0
2025-10-09,30.4806,31.22,30.1875,31.22,26345,26.0242466033627,26.6555441479821,25.773998685689,26.6555441479821,30856.2787326277,0.0,1.0
2025-10-10,28.7782,30.75,28.52,30.653,29497,24.570742491975,26.2542595307639,24.3502920916224,26.1714412161466,34548.0225384824,0.0,1.0
2025-10-13,30.18,30.31,29.11,29.11,26738,25.7675952077547,25.8785888252831,24.8540323557899,24.8540323557899,31316.5754698424,0.0,1.0
2025-10-14,28.1031,28.43,27.08,27.23,22695,25.0939315103183,25.3858283548202,24.1803810006518,24.3143195955594,25416.4977790644,1.28787913,1.0
2025-10-15,27.3595,28.15,27.12,27.51,18926,24.429953249163,25.135809644326,24.2160979592939,24.5643383060536,21195.533684361,0.0,1.0
2025-10-16,26.765,27.875,26.5,27.69,15549,23.8991099513459,24.8902555536621,23.6624851003425,24.7250646199427,17413.5767334952,0.0,1.0
2025-10-17,26.1413,26.24,25.61,25.98,13253,23.3421932737201,23.4303248691693,22.8677827705574,23.1981646379961,14842.2491767324,0.0,1.0
2025-10-20,26.9166,27.36,26.62,27.29,45093,24.0344772245992,24.430399711146,23.7696359762685,24.3678950335225,50500.3804517009,0.0,1.0
2025-10-21,27.3766,27.58,26.62,26.62,5431,24.4452222489825,24.6268429836772,23.7696359762685,23.7696359762685,6082.26479127997,0.0,1.0
2025-10-22,26.3483,26.88,26.31,26.88,12656,23.5270285346926,24.0017962074417,23.4928295467928,24.0017962074417,14173.6592153267,0.0,1.0
2025-10-23,26.7047,27.06,26.2,26.82,16106,23.845266636193,24.1625225213308,23.3946079105273,23.9482207694787,18037.3700475705,0.0,1.0
2025-10-24,27.1802,27.36,26.909,27.36,17263,24.2698519820501,24.430399711146,24.0276910024572,24.430399711146,19333.1130716012,0.0,1.0
2025-10-27,28.24,28.28,27.96,28.15,14933,25.2161728012706,25.2518897599126,24.9661540907764,25.135809644326,16723.7083646076,0.0,1.0
2025-10-28,27.8993,28.29,27.8993,28.2679,16467,24.9119536060371,25.2608189995731,24.9119536060371,25.2410853799234,18441.659789727,0.0,1.0
2025-10-29,26.3707,26.94,26.28,26.89,14541,24.4754584671086,25.0038433224717,24.3912770049947,24.9574367832689,15666.9730708133,1.03976203,1.0
2025-10-30,25.2,26.0,25.2,25.8,47475,23.3888957582141,24.131400385459,23.3888957582141,23.9457742286478,51151.1963783001,0.0,1.0
2025-10-31,26.1066,26.51,25.88,26.05,11575,24.2303391270394,24.6047470853276,24.0200246913722,24.1778069246618,12471.3027504755,0.0,1.0
2025-11-03,24.7581,25.62,24.67,25.62,17618,22.9787547647397,23.7787106875177,22.8969864426644,23.7787106875177,18982.2386054322,0.0,1.0
2025-11-04,22.183,24.64,22.08,23.9601,11413,20.5887251827168,22.8691425191427,20.493127711959,22.2381063990629,12296.758383687,0.0,1.0
2025-11-05,23.6849,23.8214,22.99,22.99,10885,21.9826848072907,22.1093746593143,21.3377267254501,21.3377267254501,11727.87304008,0.0,1.0
2025-11-06,22.9393,23.2,22.77,23.069,14316,21.2906704946984,21.5326341901019,21.1335379529577,21.4110490573905,15424.5503391626,0.0,1.0
2025-11-07,23.8649,23.8649,22.29,22.3,7783,22.1497483484208,22.1497483484208,20.6880351766108,20.6973164844514,8385.67164638882,0.0,1.0
2025-11-10,24.5167,24.56,23.88,23.88,8507,22.7547039934685,22.7948920564182,22.16376312326,22.16376312326,9165.7341251227,0.0,1.0
2025-11-11,23.9629,24.3399,23.95,24.3,5020,22.2407051652583,22.5906104708474,22.2287322781439,22.5535780525636,5408.72050171809,0.0,1.0
2025-11-12,23.8398,24.32,23.62,24.32,8104,22.126452265741,22.5721406682447,21.9224491194054,22.5721406682447,8731.52807687717,0.0,1.0
2025-11-13,21.4608,23.17,21.4608,23.17,3678,20.6347285047818,22.2781377887028,20.6347285047818,22.2781377887028,3825.24162514222,0.77176556,1.0
2025-11-14,21.3129,21.81,21.1,21.1,5424,20.492521487995,20.9704870596292,20.2878164584217,20.2878164584217,5641.13936236309,0.0,1.0
2025-11-17,20.665,21.77,20.44,20.92,7210,19.8695605266959,20.9320267440682,19.6532212516653,20.1147450383972,7498.63842231523,0.0,1.0
2025-11-18,21.4921,21.62,21.22,21.22,7378,20.6648237017083,20.7878005607145,20.4031974051046,20.4031974051046,7673.36397778664,0.0,1.0
2025-11-19,20.3268,21.5,20.0001,21.5,8931,19.5443785586277,20.6724196140315,19.2302539312834,20.6724196140315,9288.53533282905,0.0,1.0
2025-11-20,19.63,20.88,19.44,20.88,8588,18.8743998615553,20.0762847228362,18.6917133626406,20.0762847228362,8931.80399040822,0.0,1.0
2025-11-21,19.1656,19.4,19.005,19.08,3621,18.4278755978922,18.6532530470796,18.2734574309149,18.3455705225917,3765.95974025014,0.0,1.0
2025-11-24,20.4195,20.4195,19.65,19.65,4764,19.6335103399403,19.6335103399403,18.8936300193358,18.8936300193358,4954.71753729679,0.0,1.0
2025-11-25,20.4271,20.5508,20.1,20.245,8207,19.6408177998969,19.7597563257693,19.3263085693969,19.4657272133055,8535.55139139267,0.0,1.0
2025-11-26,20.0213,20.03,19.5,19.68,1563,20.0213,20.03,19.5,19.68,1563,0.80151407,1.0