date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-05,50.395,50.395,50.1165,50.25,3915,50.395,50.395,50.1165,50.25,3915,0.0,1.0
2025-06-06,50.6889,52.31,50.0284,50.31,10728,50.6889,52.31,50.0284,50.31,10728,0.0,1.0
2025-06-09,50.466,52.98,50.21,52.98,6361,50.466,52.98,50.21,52.98,6361,0.0,1.0
2025-06-10,50.5594,50.72,50.5,50.7,13280,50.5594,50.72,50.5,50.7,13280,0.0,1.0
2025-06-11,50.55,52.67,50.436,52.67,2396,50.55,52.67,50.436,52.67,2396,0.0,1.0
2025-06-12,50.4551,50.75,50.44,50.48,2773,50.4551,50.75,50.44,50.48,2773,0.0,1.0
2025-06-13,50.385,50.4,50.35,50.3955,5180,50.385,50.4,50.35,50.3955,5180,0.0,1.0
2025-06-16,50.31,50.62,50.31,50.5,1732,50.31,50.62,50.31,50.5,1732,0.0,1.0
2025-06-17,50.29,50.57,50.29,50.57,154,50.29,50.57,50.29,50.57,154,0.0,1.0
2025-06-18,50.295,50.3099,50.29,50.3084,978,50.295,50.3099,50.29,50.3084,978,0.0,1.0
2025-06-20,50.115,50.44,50.115,50.44,2041,50.115,50.44,50.115,50.44,2041,0.0,1.0
2025-06-23,50.015,50.029,50.0,50.029,1301,50.015,50.029,50.0,50.029,1301,0.0,1.0
2025-06-24,50.07,50.085,50.0105,50.085,2119,50.07,50.085,50.0105,50.085,2119,0.0,1.0
2025-06-25,50.235,50.47,50.2282,50.38,1750,50.235,50.47,50.2282,50.38,1750,0.0,1.0
2025-06-26,50.265,50.265,50.265,50.265,243,50.265,50.265,50.265,50.265,243,0.0,1.0
2025-06-27,50.4,50.71,50.36,50.39,563,50.4,50.71,50.36,50.39,563,0.0,1.0
2025-06-30,50.5,50.5,50.5,50.5,1836073,50.5,50.5,50.5,50.5,1836073,0.0,1.0
2025-07-01,50.91,50.91,50.57,50.57,484,50.91,50.91,50.57,50.57,484,0.0,1.0
2025-07-02,51.015,51.58,51.0,51.58,11343,51.015,51.58,51.0,51.58,11343,0.0,1.0
2025-07-03,51.146,51.5,51.11,51.5,3796,51.146,51.5,51.11,51.5,3796,0.0,1.0
2025-07-07,51.13,51.42,51.05,51.2,881,51.13,51.42,51.05,51.2,881,0.0,1.0
2025-07-08,51.03,51.03,51.03,51.03,282,51.03,51.03,51.03,51.03,282,0.0,1.0
2025-07-09,51.085,51.15,51.04,51.06,1479,51.085,51.15,51.04,51.06,1479,0.0,1.0
2025-07-10,51.02,51.0499,51.02,51.0499,1879,51.02,51.0499,51.02,51.0499,1879,0.0,1.0
2025-07-11,51.16,51.72,51.0,51.72,6631,51.16,51.72,51.0,51.72,6631,0.0,1.0
2025-07-14,51.02,51.1,51.0,51.0,3823,51.02,51.1,51.0,51.0,3823,0.0,1.0
2025-07-15,50.61,51.04,50.44,51.04,6750,50.61,51.04,50.44,51.04,6750,0.0,1.0
2025-07-16,50.5,50.5,50.5,50.5,106,50.5,50.5,50.5,50.5,106,0.0,1.0
2025-07-17,50.975,50.975,50.86,50.86,2459,50.975,50.975,50.86,50.86,2459,0.0,1.0
2025-07-18,50.8143,50.95,50.8143,50.8684,787,50.8143,50.95,50.8143,50.8684,787,0.0,1.0
2025-07-21,50.81,50.8282,50.81,50.8282,175,50.81,50.8282,50.81,50.8282,175,0.0,1.0
2025-07-22,51.045,51.089,50.9,50.999,3874,51.045,51.089,50.9,50.999,3874,0.0,1.0
2025-07-23,51.405,51.41,51.335,51.335,484,51.405,51.41,51.335,51.335,484,0.0,1.0
2025-07-24,51.4252,52.64,51.4252,52.64,2279,51.4252,52.64,51.4252,52.64,2279,0.0,1.0
2025-07-25,51.18,51.225,51.18,51.225,290,51.18,51.225,51.18,51.225,290,0.0,1.0
2025-07-28,51.215,51.215,51.16,51.16,411,51.215,51.215,51.16,51.16,411,0.0,1.0
2025-07-29,50.865,51.0476,50.85,50.85,424,50.865,51.0476,50.85,50.85,424,0.0,1.0
2025-07-30,50.835,50.835,50.79,50.79,212,50.835,50.835,50.79,50.79,212,0.0,1.0
2025-07-31,50.225,51.64,50.225,51.64,2400,50.225,51.64,50.225,51.64,2400,0.0,1.0
2025-08-01,50.075,50.075,50.075,50.075,759,50.075,50.075,50.075,50.075,759,0.0,1.0
2025-08-04,50.175,50.175,50.0706,50.0706,606,50.175,50.175,50.0706,50.0706,606,0.0,1.0
2025-08-05,50.34,50.34,50.34,50.34,26,50.34,50.34,50.34,50.34,26,0.0,1.0
2025-08-06,50.33,51.01,50.33,51.01,277,50.33,51.01,50.33,51.01,277,0.0,1.0
2025-08-07,50.6678,50.6678,50.6598,50.6598,307,50.6678,50.6678,50.6598,50.6598,307,0.0,1.0
2025-08-08,50.9,51.12,50.8,50.98,4383,50.9,51.12,50.8,50.98,4383,0.0,1.0
2025-08-11,51.125,51.21,51.07,51.07,1171,51.125,51.21,51.07,51.07,1171,0.0,1.0
2025-08-12,50.61,50.98,50.49,50.52,1329,50.61,50.98,50.49,50.52,1329,0.0,1.0
2025-08-13,50.95,50.95,50.9246,50.93,1170,50.95,50.95,50.9246,50.93,1170,0.0,1.0
2025-08-14,50.945,51.37,50.2801,50.84,4687,50.945,51.37,50.2801,50.84,4687,0.0,1.0
2025-08-15,50.62,51.43,50.58,50.81,5522,50.62,51.43,50.58,50.81,5522,0.0,1.0
2025-08-18,51.135,51.29,50.97,50.97,1665,51.135,51.29,50.97,50.97,1665,0.0,1.0
2025-08-19,50.945,51.29,50.945,51.08,1348,50.945,51.29,50.945,51.08,1348,0.0,1.0
2025-08-20,51.095,51.23,51.095,51.12,1051,51.095,51.23,51.095,51.12,1051,0.0,1.0
2025-08-21,51.1354,51.3,51.0999,51.1,2081,51.1354,51.3,51.0999,51.1,2081,0.0,1.0
2025-08-22,51.145,51.35,51.09,51.09,1121,51.145,51.35,51.09,51.09,1121,0.0,1.0
2025-08-25,51.32,51.45,51.32,51.41,1708,51.32,51.45,51.32,51.41,1708,0.0,1.0
2025-08-26,51.19,51.34,51.1842,51.27,2770,51.19,51.34,51.1842,51.27,2770,0.0,1.0
2025-08-27,50.94,51.0592,50.89,50.895,1803,50.94,51.0592,50.89,50.895,1803,0.0,1.0
2025-08-28,51.02,51.02,50.91,50.95,1194,51.02,51.02,50.91,50.95,1194,0.0,1.0
2025-08-29,51.05,51.2,51.02,51.2,2424,51.05,51.2,51.02,51.2,2424,0.0,1.0
2025-09-02,51.18,51.18,50.9901,51.16,1036,51.18,51.18,50.9901,51.16,1036,0.0,1.0
2025-09-03,50.96,51.26,50.93,51.09,1790,50.96,51.26,50.93,51.09,1790,0.0,1.0
2025-09-04,51.1,51.1,51.054,51.054,177,51.1,51.1,51.054,51.054,177,0.0,1.0
2025-09-05,51.155,51.19,50.9,50.9681,4009,51.155,51.19,50.9,50.9681,4009,0.0,1.0
2025-09-08,51.45,51.45,51.361,51.4,1376,51.45,51.45,51.361,51.4,1376,0.0,1.0
2025-09-09,51.415,51.63,51.4082,51.44,2686,51.415,51.63,51.4082,51.44,2686,0.0,1.0
2025-09-10,51.64,51.64,51.64,51.64,157,51.64,51.64,51.64,51.64,157,0.0,1.0
2025-09-11,51.695,51.695,51.695,51.695,230,51.695,51.695,51.695,51.695,230,0.0,1.0
2025-09-12,51.715,51.715,51.715,51.715,29,51.715,51.715,51.715,51.715,29,0.0,1.0
2025-09-15,51.9045,51.9045,51.9045,51.9045,307,51.9045,51.9045,51.9045,51.9045,307,0.0,1.0
2025-09-16,52.08,52.08,52.08,52.08,114,52.08,52.08,52.08,52.08,114,0.0,1.0
2025-09-17,52.17,52.1765,52.17,52.1765,403,52.17,52.1765,52.17,52.1765,403,0.0,1.0
2025-09-18,52.32,52.32,52.32,52.32,47,52.32,52.32,52.32,52.32,47,0.0,1.0
2025-09-19,52.195,52.27,52.17,52.17,337,52.195,52.27,52.17,52.17,337,0.0,1.0
2025-09-22,52.17,52.22,52.0612,52.22,495,52.17,52.22,52.0612,52.22,495,0.0,1.0
2025-09-23,51.975,52.37,51.975,52.12,5295,51.975,52.37,51.975,52.12,5295,0.0,1.0
2025-09-24,52.095,52.095,52.095,52.095,171,52.095,52.095,52.095,52.095,171,0.0,1.0
2025-09-25,52.04,52.04,51.77,51.93,2738,52.04,52.04,51.77,51.93,2738,0.0,1.0
2025-09-26,51.935,52.21,51.86,51.97,808,51.935,52.21,51.86,51.97,808,0.0,1.0
2025-09-29,51.95,52.09,51.83,51.96,1810,51.95,52.09,51.83,51.96,1810,0.0,1.0
2025-09-30,52.355,52.355,52.0086,52.0086,1498,52.355,52.355,52.0086,52.0086,1498,0.0,1.0
2025-10-01,52.4414,52.4414,52.3716,52.44,716,52.4414,52.4414,52.3716,52.44,716,0.0,1.0
2025-10-02,52.475,52.56,52.4311,52.56,782,52.475,52.56,52.4311,52.56,782,0.0,1.0
2025-10-03,52.595,52.595,51.81,52.53,5281,52.595,52.595,51.81,52.53,5281,0.0,1.0
2025-10-06,52.825,52.825,52.08,52.08,1205,52.825,52.825,52.08,52.08,1205,0.0,1.0
2025-10-07,52.74,52.85,52.66,52.85,4867,52.74,52.85,52.66,52.85,4867,0.0,1.0
2025-10-08,52.905,55.82,52.82,52.82,1694,52.905,55.82,52.82,52.82,1694,0.0,1.0
2025-10-09,52.915,53.12,52.915,53.0065,1611,52.915,53.12,52.915,53.0065,1611,0.0,1.0
2025-10-10,52.17,52.83,51.68,52.83,3793,52.17,52.83,51.68,52.83,3793,0.0,1.0
2025-10-13,53.59,53.65,52.69,52.77,2222,53.59,53.65,52.69,52.77,2222,0.0,1.0
2025-10-14,52.79,52.79,51.95,52.1,3522,52.79,52.79,51.95,52.1,3522,0.0,1.0
2025-10-15,52.49,52.665,52.38,52.51,8266,52.49,52.665,52.38,52.51,8266,0.0,1.0
2025-10-16,52.56,52.95,52.56,52.8199,1143,52.56,52.95,52.56,52.8199,1143,0.0,1.0
2025-10-17,52.915,52.915,52.79,52.79,647,52.915,52.915,52.79,52.79,647,0.0,1.0
2025-10-20,52.98,53.0909,52.91,52.91,4130,52.98,53.0909,52.91,52.91,4130,0.0,1.0
2025-10-21,53.08,53.1699,52.77,52.77,7120,53.08,53.1699,52.77,52.77,7120,0.0,1.0
2025-10-22,52.775,52.97,52.755,52.95,2644,52.775,52.97,52.755,52.95,2644,0.0,1.0
2025-10-23,53.015,53.2896,52.94,53.2896,3322,53.015,53.2896,52.94,53.2896,3322,0.0,1.0
2025-10-24,53.2534,53.307,53.25,53.307,657,53.2534,53.307,53.25,53.307,657,0.0,1.0
2025-10-27,53.5366,53.5366,53.5366,53.5366,189,53.5366,53.5366,53.5366,53.5366,189,0.0,1.0
2025-10-28,53.395,53.5,53.275,53.37,2100,53.395,53.5,53.275,53.37,2100,0.0,1.0
2025-10-29,53.1114,53.4,53.07,53.4,1277,53.1114,53.4,53.07,53.4,1277,0.0,1.0
2025-10-30,53.125,53.1748,53.125,53.1748,509,53.125,53.1748,53.125,53.1748,509,0.0,1.0
2025-10-31,53.075,53.16,52.87,53.16,3173,53.075,53.16,52.87,53.16,3173,0.0,1.0
2025-11-03,53.125,53.21,53.0,53.0,4588,53.125,53.21,53.0,53.0,4588,0.0,1.0
2025-11-04,52.63,52.95,52.63,52.93,1307,52.63,52.95,52.63,52.93,1307,0.0,1.0
2025-11-05,52.72,53.29,52.64,53.29,4495,52.72,53.29,52.64,53.29,4495,0.0,1.0
2025-11-06,52.7,53.02,52.7,52.915,1860,52.7,53.02,52.7,52.915,1860,0.0,1.0
2025-11-07,52.81,52.98,52.64,52.64,1808,52.81,52.98,52.64,52.64,1808,0.0,1.0
2025-11-10,53.5454,53.5454,53.2,53.26,2328,53.5454,53.5454,53.2,53.26,2328,0.0,1.0
2025-11-11,53.895,53.895,53.51,53.51,3213,53.895,53.895,53.51,53.51,3213,0.0,1.0
2025-11-12,54.065,54.19,54.013,54.013,1842,54.065,54.19,54.013,54.013,1842,0.0,1.0
2025-11-13,53.715,53.8,53.37,53.71,3153,53.715,53.8,53.37,53.71,3153,0.0,1.0
2025-11-14,53.84,54.71,53.19,53.31,6232,53.84,54.71,53.19,53.31,6232,0.0,1.0
2025-11-17,53.4464,53.99,53.245,53.99,3420,53.4464,53.99,53.245,53.99,3420,0.0,1.0
2025-11-18,53.09,53.319,52.84,53.19,3308,53.09,53.319,52.84,53.19,3308,0.0,1.0
2025-11-19,53.215,53.22,53.05,53.05,3023,53.215,53.22,53.05,53.05,3023,0.0,1.0
2025-11-20,52.88,53.385,52.67,53.29,3769,52.88,53.385,52.67,53.29,3769,0.0,1.0
2025-11-21,52.9,52.905,52.47,52.9,1857,52.9,52.905,52.47,52.9,1857,0.0,1.0
2025-11-24,52.795,52.82,52.62,52.62,3057,52.795,52.82,52.62,52.62,3057,0.0,1.0
2025-11-25,52.925,52.925,52.76,52.78,2026,52.925,52.925,52.76,52.78,2026,0.0,1.0
2025-11-26,53.26,53.2876,53.0,53.0,3006,53.26,53.2876,53.0,53.0,3006,0.0,1.0