date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-26,39.91,40.19,39.91,40.14,36658,39.7706124339399,40.0496345206726,39.7706124339399,39.9998091480418,36786.4785192865,0.0,1.0
2025-06-27,40.2489,40.3699,40.15,40.15,11311,40.1083288096318,40.2289062113984,40.009774222568,40.009774222568,11350.6426573094,0.0,1.0
2025-06-30,40.4744,40.57,40.3,40.45,28714,40.3330412401969,40.428307352667,40.1592503404605,40.308726458353,28814.6364832449,0.0,1.0
2025-07-01,40.3937,41.405,40.32,40.362,11318,40.2526230887707,41.2603910756021,40.1791804895128,40.2210338025227,11357.6671908256,0.0,1.0
2025-07-02,40.25,40.36,40.24,40.311,50303,40.1094249678296,40.2190407876175,40.0994598933035,40.1702119224393,50479.3013518379,0.0,1.0
2025-07-03,40.5144,40.57,40.44,40.48,4419,40.3729015383015,40.428307352667,40.2987613838269,40.3386216819315,4434.48765826634,0.0,1.0
2025-07-07,40.55,40.57,40.46,40.57,93117,40.4083772036147,40.428307352667,40.3186915328792,40.428307352667,93443.3553461838,0.0,1.0
2025-07-08,40.4101,40.51,40.4101,40.48,3169,40.2689658109936,40.36851690551,40.2689658109936,40.3386216819315,3180.10667323965,0.0,1.0
2025-07-09,40.4448,40.6,40.38,40.5,11538,40.3035446195994,40.4582025762456,40.2389709366698,40.3585518309839,11578.4382441903,0.0,1.0
2025-07-10,40.4764,40.49,40.4764,40.49,224,40.3350342551021,40.3485867564577,40.3350342551021,40.3485867564577,224.785072516782,0.0,1.0
2025-07-11,40.4552,40.51,40.4334,40.47,3718,40.3139082971066,40.36851690551,40.2921844346396,40.3286566074054,3731.03080186337,0.0,1.0
2025-07-14,40.4422,40.49,40.44,40.49,2195,40.3009537002226,40.3485867564577,40.2987613838269,40.3485867564577,2202.69300970686,0.0,1.0
2025-07-15,40.36,40.49,40.36,40.49,2484,40.2190407876175,40.3485867564577,40.2190407876175,40.3485867564577,2492.70589344503,0.0,1.0
2025-07-16,40.4576,40.5,40.39,40.48,97637,40.3162999149929,40.3585518309839,40.248936011196,40.3386216819315,97979.1969880402,0.0,1.0
2025-07-17,40.5126,40.5294,40.444,40.444,1955,40.3711078248868,40.3878491500908,40.3027474136373,40.3027474136373,1961.85186058173,0.0,1.0
2025-07-18,40.4716,40.53,40.4716,40.52,14856,40.3302510193295,40.3884470545624,40.3302510193295,40.3784819800362,14908.0671308451,0.0,1.0
2025-07-21,40.41,40.92,40.41,40.63,2243,40.2688661602483,40.777084961083,40.2688661602483,40.4880977998241,2250.86123953188,0.0,1.0
2025-07-22,40.5,40.75,40.41,40.75,3155,40.3585518309839,40.6076786941381,40.2688661602483,40.6076786941381,3166.05760620735,0.0,1.0
2025-07-23,40.575,40.94,40.55,40.62,1114,40.4332898899301,40.7970151101353,40.4083772036147,40.4781327252979,1117.90433385578,0.0,1.0
2025-07-24,40.5894,40.6232,40.5894,40.6232,566,40.4476395972478,40.4813215491463,40.4476395972478,40.4813215491463,567.983710020082,0.0,1.0
2025-07-25,40.56,40.605,40.41,40.605,5606,40.4183422781409,40.4631851135086,40.2688661602483,40.4631851135086,5625.64784164767,0.0,1.0
2025-07-28,40.56,40.66,40.56,40.66,1657,40.4183422781409,40.5179930234026,40.4183422781409,40.5179930234026,1662.80743375137,0.0,1.0
2025-07-29,40.53,40.63,40.53,40.63,1442,40.3884470545624,40.4880977998241,40.3884470545624,40.4880977998241,1447.05390432678,0.0,1.0
2025-07-30,40.5,40.64,40.5,40.63,969,40.3585518309839,40.4980628743502,40.3585518309839,40.4880977998241,972.396139592684,0.0,1.0
2025-07-31,40.5667,40.68,40.5667,40.68,778,40.4250188780734,40.5379231724549,40.4250188780734,40.5379231724549,780.726725080608,0.0,1.0
2025-08-01,40.2638,40.55,40.2638,40.54,1407,40.1231767706758,40.4083772036147,40.1231767706758,40.3984121290885,1411.93123674603,0.0,1.0
2025-08-04,40.5496,40.58,40.4301,40.48,2264,40.4079786006337,40.4382724271932,40.2888959600459,40.3386216819315,2271.93484008033,0.0,1.0
2025-08-05,40.43,40.43,40.42,40.42,1270,40.2887963093007,40.2887963093007,40.2788312347745,40.2788312347745,1274.45108078711,0.0,1.0
2025-08-06,40.52,40.588,40.48,40.48,2375,40.3784819800362,40.4462444868142,40.3386216819315,40.3386216819315,2383.3238715507,0.0,1.0
2025-08-07,40.5444,40.59,40.52,40.52,548,40.4027967618801,40.4482375017194,40.3784819800362,40.3784819800362,549.920623835697,0.0,1.0
2025-08-08,40.3,40.74,40.3,40.68,9291,40.1592503404605,40.5977136196119,40.1592503404605,40.5379231724549,9323.56298550633,0.0,1.0
2025-08-11,40.7162,40.75,40.66,40.7085,1023,40.5739967422396,40.6076786941381,40.5179930234026,40.5663236348545,1026.58539814584,0.0,1.0
2025-08-12,40.94,40.95,40.74,40.855,18901,40.7970151101353,40.8069801846615,40.5977136196119,40.7123119766629,18967.2439983915,0.0,1.0
2025-08-13,40.85,40.985,40.85,40.985,15581,40.7073294393998,40.8418579455031,40.7073294393998,40.8418579455031,15635.6081021606,0.0,1.0
2025-08-14,40.79,40.86,40.78,40.86,15186,40.6475389922428,40.7172945139259,40.6375739177166,40.7172945139259,15239.2237108922,0.0,1.0
2025-08-15,40.7905,40.86,40.7905,40.86,7690,40.6480372459691,40.7172945139259,40.6480372459691,40.7172945139259,7716.95181988415,0.0,1.0
2025-08-18,40.735,41.16,40.735,41.16,9303,40.5927310823488,41.016246749711,40.5927310823488,41.016246749711,9335.6050429626,0.0,1.0
2025-08-19,40.7758,40.87,40.7699,40.86,17961,40.6333885864156,40.7272595884521,40.6275091924452,40.7172945139259,18023.9494976514,0.0,1.0
2025-08-20,40.7256,40.77,40.7256,40.76,4895,40.5833639122942,40.6276088431904,40.5833639122942,40.6176437686643,4912.1559373645,0.0,1.0
2025-08-21,40.6,40.82,40.6,40.82,2747,40.4582025762456,40.6774342158213,40.4582025762456,40.6774342158213,2756.62765269464,0.0,1.0
2025-08-22,40.8759,40.9599,40.7,40.87,9345,40.7331389824226,40.8168456084424,40.5578533215072,40.7272595884521,9377.75224405947,0.0,1.0
2025-08-25,40.89,41.0,40.86,40.86,4900,40.7471897375044,40.8568055572923,40.7172945139259,40.7172945139259,4917.17346130461,0.0,1.0
2025-08-26,40.92,41.02,40.92,40.92,5386,40.777084961083,40.8767357063446,40.777084961083,40.777084961083,5404.87678828297,0.0,1.0
2025-08-27,40.85,41.35,40.826,40.94,5960,40.7073294393998,41.2055831657082,40.683413260537,40.7970151101353,5980.88853660722,0.0,1.0
2025-08-28,40.927,41.01,40.84,40.84,3189,40.7840605132513,40.8667706318185,40.6973643648736,40.6973643648736,3200.17676900007,0.0,1.0
2025-08-29,40.8,40.97,40.8,40.93,9929,40.6575040667689,40.8269103337138,40.6575040667689,40.7870500356091,9963.79904026396,0.0,1.0
2025-09-02,40.9411,40.96,40.75,40.96,1429,40.7981112683332,40.8169452591876,40.6076786941381,40.8169452591876,1434.0083420825,0.0,1.0
2025-09-03,40.95,41.02,40.92,40.95,9368,40.8069801846615,40.8767357063446,40.777084961083,40.8069801846615,9400.83285418397,0.0,1.0
2025-09-04,41.06,41.12,41.01,41.02,17395,40.9165960044493,40.9763864516063,40.8667706318185,40.8767357063446,17455.9657876313,0.0,1.0
2025-09-05,41.15,41.15,41.15,41.15,1097,41.0062816751848,41.0062816751848,41.0062816751848,41.0062816751848,1100.84475245942,0.0,1.0
2025-09-08,41.2,41.23,40.92,41.2,1854,41.0561070478157,41.0860022713942,40.777084961083,41.0561070478157,1860.49787699158,0.0,1.0
2025-09-09,41.1192,41.185,41.1192,41.185,424,40.9755892456442,41.0411594360264,40.9755892456442,41.0411594360264,425.486030121051,0.0,1.0
2025-09-10,41.0993,41.65,41.0993,41.26,5745,40.9557587473372,41.5045354014933,40.9557587473372,41.1158974949727,5765.13500718263,0.0,1.0
2025-09-11,41.335,41.39,41.24,41.24,2021,41.190635553919,41.2454434638129,41.0959673459204,41.0959673459204,2028.08317659114,0.0,1.0
2025-09-12,41.27,41.42,41.27,41.42,1093,41.1258625694989,41.2753386873914,41.1258625694989,41.2753386873914,1096.83073330733,0.0,1.0
2025-09-15,41.31,41.43,41.31,41.43,3696,41.1657228676035,41.2853037619176,41.1657228676035,41.2853037619176,3708.9536965269,0.0,1.0
2025-09-16,41.255,41.42,41.25,41.42,3150,41.1109149577096,41.2753386873914,41.1059324204465,41.2753386873914,3161.04008226724,0.0,1.0
2025-09-17,41.24,41.28,41.24,41.28,422,41.0959673459204,41.135827644025,41.0959673459204,41.135827644025,423.479020545008,0.0,1.0
2025-09-18,41.29,41.4,41.29,41.4,6177,41.1457927185512,41.2554085383391,41.1457927185512,41.2554085383391,6198.64907560786,0.0,1.0
2025-09-19,41.4057,41.42,41.32,41.32,3028,41.261088630819,41.2753386873914,41.1756879421297,41.1756879421297,3038.61249812864,0.0,1.0
2025-09-22,41.4844,41.5,41.4,41.4,788,41.3395137673399,41.3550592836008,41.2554085383391,41.2554085383391,790.761772960822,0.0,1.0
2025-09-23,41.4539,41.465,41.4,41.4011,643,41.3091202900351,41.3201815227592,41.2554085383391,41.2565046965369,645.253578697726,0.0,1.0
2025-09-24,41.2801,41.41,41.2801,41.41,224,41.2801,41.41,41.2801,41.41,224,0.144678,1.0
2025-09-25,41.2,41.3,41.2,41.3,1056,41.2,41.3,41.2,41.3,1056,0.0,1.0
2025-09-26,41.3477,41.79,41.3,41.36,1533,41.3477,41.79,41.3,41.36,1533,0.0,1.0
2025-09-29,41.28,41.94,41.28,41.94,568,41.28,41.94,41.28,41.94,568,0.0,1.0
2025-09-30,41.3557,41.3557,41.3557,41.3557,230,41.3557,41.3557,41.3557,41.3557,230,0.0,1.0
2025-10-01,41.4,41.52,41.26,41.37,29815,41.4,41.52,41.26,41.37,29815,0.0,1.0
2025-10-02,41.38,41.78,41.38,41.78,8818,41.38,41.78,41.38,41.78,8818,0.0,1.0
2025-10-03,41.38,41.465,40.98,41.42,25220,41.38,41.465,40.98,41.42,25220,0.0,1.0
2025-10-06,41.4162,41.472,41.4,41.4536,1549,41.4162,41.472,41.4,41.4536,1549,0.0,1.0
2025-10-07,41.3594,41.4815,41.3594,41.4815,1856,41.3594,41.4815,41.3594,41.4815,1856,0.0,1.0
2025-10-08,41.455,41.57,41.43,41.48,743,41.455,41.57,41.43,41.48,743,0.0,1.0
2025-10-09,41.5085,41.56,41.47,41.47,2978,41.5085,41.56,41.47,41.47,2978,0.0,1.0
2025-10-10,40.934,41.46,40.934,41.46,2854,40.934,41.46,40.934,41.46,2854,0.0,1.0
2025-10-13,41.1784,41.25,41.06,41.06,2854,41.1784,41.25,41.06,41.06,2854,0.0,1.0
2025-10-14,41.1293,41.1293,41.1293,41.1293,258,41.1293,41.1293,41.1293,41.1293,258,0.0,1.0
2025-10-15,41.1849,41.1849,41.1849,41.1849,332,41.1849,41.1849,41.1849,41.1849,332,0.0,1.0
2025-10-16,41.08,41.16,41.08,41.16,3720,41.08,41.16,41.08,41.16,3720,0.0,1.0
2025-10-17,41.19,41.2,41.19,41.2,1496,41.19,41.2,41.19,41.2,1496,0.0,1.0
2025-10-20,41.4239,41.4239,41.3804,41.3804,706,41.4239,41.4239,41.3804,41.3804,706,0.0,1.0
2025-10-21,41.4258,41.4258,41.37,41.37,586,41.4258,41.4258,41.37,41.37,586,0.0,1.0
2025-10-22,41.4351,41.4399,41.4351,41.4399,219,41.4351,41.4399,41.4351,41.4399,219,0.0,1.0
2025-10-23,41.5528,41.5528,41.5,41.5,163,41.5528,41.5528,41.5,41.5,163,0.0,1.0
2025-10-24,41.69,41.69,41.69,41.69,159,41.69,41.69,41.69,41.69,159,0.0,1.0
2025-10-27,41.8885,41.9005,41.801,41.801,680,41.8885,41.9005,41.801,41.801,680,0.0,1.0
2025-10-28,41.9784,41.9784,41.88,41.881,1148,41.9784,41.9784,41.88,41.881,1148,0.0,1.0
2025-10-29,41.9617,42.08,41.9617,42.08,1672,41.9617,42.08,41.9617,42.08,1672,0.0,1.0
2025-10-30,41.8801,41.94,41.8801,41.93,270,41.8801,41.94,41.8801,41.93,270,0.0,1.0
2025-10-31,41.9947,42.04,41.99,42.03,3281,41.9947,42.04,41.99,42.03,3281,0.0,1.0
2025-11-03,41.9349,42.03,41.91,41.94,6462,41.9349,42.03,41.91,41.94,6462,0.0,1.0
2025-11-04,41.9183,41.98,41.9183,41.98,1496,41.9183,41.98,41.9183,41.98,1496,0.0,1.0
2025-11-05,41.93,42.02,41.92,41.92,851,41.93,42.02,41.92,41.92,851,0.0,1.0
2025-11-06,41.8118,41.8118,41.8118,41.8118,96,41.8118,41.8118,41.8118,41.8118,96,0.0,1.0
2025-11-07,41.8301,41.8301,41.8301,41.8301,97,41.8301,41.8301,41.8301,41.8301,97,0.0,1.0
2025-11-10,42.0102,42.0102,42.0102,42.0102,81,42.0102,42.0102,42.0102,42.0102,81,0.0,1.0
2025-11-11,41.933,41.933,41.933,41.933,99,41.933,41.933,41.933,41.933,99,0.0,1.0
2025-11-12,41.9449,41.9999,41.9,41.95,1320,41.9449,41.9999,41.9,41.95,1320,0.0,1.0
2025-11-13,41.7267,41.9,41.67,41.9,1768,41.7267,41.9,41.67,41.9,1768,0.0,1.0
2025-11-14,41.7398,41.7398,41.7398,41.7398,109,41.7398,41.7398,41.7398,41.7398,109,0.0,1.0
2025-11-17,41.721,41.721,41.721,41.721,167,41.721,41.721,41.721,41.721,167,0.0,1.0
2025-11-18,41.6801,41.6801,41.6801,41.6801,57,41.6801,41.6801,41.6801,41.6801,57,0.0,1.0
2025-11-19,41.7248,41.7248,41.7248,41.7248,40,41.7248,41.7248,41.7248,41.7248,40,0.0,1.0
2025-11-20,41.6049,41.999,41.3901,41.999,1190,41.6049,41.999,41.3901,41.999,1190,0.0,1.0
2025-11-21,41.6524,41.83,41.62,41.62,2371,41.6524,41.83,41.62,41.62,2371,0.0,1.0
2025-11-24,41.89,41.89,41.82,41.82,339,41.89,41.89,41.82,41.82,339,0.0,1.0
2025-11-25,42.1293,42.1293,42.1293,42.1293,112,42.1293,42.1293,42.1293,42.1293,112,0.0,1.0
2025-11-26,42.2884,42.2884,42.2884,42.2884,53,42.2884,42.2884,42.2884,42.2884,53,0.0,1.0