date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-26,50.2025,50.2025,50.11,50.11,628,49.4489704407868,49.4489704407868,49.3578588474245,49.3578588474245,637.569796073966,0.0,1.0
2025-06-27,50.074,50.09,50.074,50.09,702,49.3223992002781,49.3381590434543,49.3223992002781,49.3381590434543,712.6974472037,0.0,1.0
2025-06-30,50.2265,50.2265,50.2265,50.2265,20,49.4726102055511,49.4726102055511,49.4726102055511,49.4726102055511,20.304770575604,0.0,1.0
2025-07-01,50.2152,50.2152,50.2152,50.2152,95,49.4614798163079,49.4614798163079,49.4614798163079,49.4614798163079,96.447660234119,0.0,1.0
2025-07-02,50.22,50.22,50.15,50.16,2133,49.4662077692608,49.4662077692608,49.397258455365,49.4071083573501,2165.50378188817,0.0,1.0
2025-07-03,50.09,50.09,50.06,50.06,326,49.3381590434543,49.3381590434543,49.3086093374989,49.3086093374989,330.967760382345,0.0,1.0
2025-07-07,49.9072,49.9072,49.9072,49.9072,1,49.1581028351663,49.1581028351663,49.1581028351663,49.1581028351663,1.0152385287802,0.0,1.0
2025-07-08,49.8554,49.8554,49.8376,49.8376,252,49.1070803428834,49.1070803428834,49.0895475173499,49.0895475173499,255.84010925261,0.0,1.0
2025-07-09,50.0266,50.0266,50.0266,50.0266,38,49.2757106648686,49.2757106648686,49.2757106648686,49.2757106648686,38.5790640936476,0.0,1.0
2025-07-10,50.0502,50.0502,50.0502,50.0502,1,49.2989564335535,49.2989564335535,49.2989564335535,49.2989564335535,1.0152385287802,0.0,1.0
2025-07-11,49.8666,49.8666,49.8666,49.8666,2,49.1181122331067,49.1181122331067,49.1181122331067,49.1181122331067,2.0304770575604,0.0,1.0
2025-07-14,49.8441,49.8441,49.8441,49.8441,103,49.0959499536402,49.0959499536402,49.0959499536402,49.0959499536402,104.569568464361,0.0,1.0
2025-07-15,49.735,49.735,49.735,49.735,1,48.9884875229826,48.9884875229826,48.9884875229826,48.9884875229826,1.0152385287802,0.0,1.0
2025-07-16,49.775,49.775,49.775,49.775,3,49.027887130923,49.027887130923,49.027887130923,49.027887130923,3.0457155863406,0.0,1.0
2025-07-17,49.815,49.815,49.815,49.815,0,49.0672867388635,49.0672867388635,49.0672867388635,49.0672867388635,0,0.0,1.0
2025-07-18,49.866,49.87,49.866,49.87,100,49.1175212389876,49.1214611997817,49.1175212389876,49.1214611997817,101.52385287802,0.0,1.0
2025-07-21,50.045,50.045,50.045,50.045,1,49.2938344845212,49.2938344845212,49.2938344845212,49.2938344845212,1.0152385287802,0.0,1.0
2025-07-22,50.114,50.114,50.114,50.114,1,49.3617988082185,49.3617988082185,49.3617988082185,49.3617988082185,1.0152385287802,0.0,1.0
2025-07-23,50.035,50.035,50.035,50.035,0,49.2839845825361,49.2839845825361,49.2839845825361,49.2839845825361,0,0.0,1.0
2025-07-24,49.9853,49.9853,49.9853,49.9853,3,49.2350305696701,49.2350305696701,49.2350305696701,49.2350305696701,3.0457155863406,0.0,1.0
2025-07-25,50.045,50.045,50.045,50.045,2,49.2938344845212,49.2938344845212,49.2938344845212,49.2938344845212,2.0304770575604,0.0,1.0
2025-07-28,50.0131,50.0131,50.0131,50.0131,0,49.2624132971887,49.2624132971887,49.2624132971887,49.2624132971887,0,0.0,1.0
2025-07-29,50.2183,50.2183,50.2183,50.2183,4,49.4645332859233,49.4645332859233,49.4645332859233,49.4645332859233,4.0609541151208,0.0,1.0
2025-07-30,50.1949,50.1949,50.1949,50.1949,0,49.4414845152781,49.4414845152781,49.4414845152781,49.4414845152781,0,0.0,1.0
2025-07-31,50.1,50.1,50.1,50.1,201,49.3480089454394,49.3480089454394,49.3480089454394,49.3480089454394,204.06294428482,0.0,1.0
2025-08-01,50.3016,50.3016,50.3016,50.3016,201,49.7485059601543,49.7485059601543,49.7485059601543,49.7485059601543,203.234678205171,0.205,1.0
2025-08-04,50.385,50.385,50.385,50.385,99,49.8309889308168,49.8309889308168,49.8309889308168,49.8309889308168,100.100662399562,0.0,1.0
2025-08-05,50.4359,50.4359,50.4359,50.4359,32,49.8813292570364,49.8813292570364,49.8813292570364,49.8813292570364,32.3557696645049,0.0,1.0
2025-08-06,50.4128,50.4128,50.3899,50.39,257,49.8584832543709,49.8584832543709,49.8358350525943,49.8359339530387,259.857275118055,0.0,1.0
2025-08-07,50.4349,50.4349,50.4349,50.4349,3,49.880340252592,49.880340252592,49.880340252592,49.880340252592,3.03335340604734,0.0,1.0
2025-08-08,50.28,50.28,50.28,50.28,11,49.7271434641553,49.7271434641553,49.7271434641553,49.7271434641553,11.1222958221736,0.0,1.0
2025-08-11,50.325,50.325,50.325,50.325,1,49.7716486641531,49.7716486641531,49.7716486641531,49.7716486641531,1.01111780201578,0.0,1.0
2025-08-12,50.2938,50.2938,50.2938,50.2938,7,49.740791725488,49.740791725488,49.740791725488,49.740791725488,7.07782461411044,0.0,1.0
2025-08-13,50.4828,50.4828,50.4828,50.4828,1,49.9277135654785,49.9277135654785,49.9277135654785,49.9277135654785,1.01111780201578,0.0,1.0
2025-08-14,50.395,50.395,50.395,50.395,8,49.8408789752607,49.8408789752607,49.8408789752607,49.8408789752607,8.08894241612622,0.0,1.0
2025-08-15,50.325,50.325,50.325,50.325,0,49.7716486641531,49.7716486641531,49.7716486641531,49.7716486641531,0,0.0,1.0
2025-08-18,50.245,50.245,50.24,50.24,101,49.6925283086015,49.6925283086015,49.6875832863795,49.6875832863795,102.122898003594,0.0,1.0
2025-08-19,50.3093,50.3093,50.3093,50.3093,1,49.7561212943761,49.7561212943761,49.7561212943761,49.7561212943761,1.01111780201578,0.0,1.0
2025-08-20,50.345,50.345,50.345,50.345,55,49.791428753041,49.791428753041,49.791428753041,49.791428753041,55.6114791108678,0.0,1.0
2025-08-21,50.2567,50.2567,50.2292,50.2292,101,49.7040996606009,49.7040996606009,49.6769020383801,49.6769020383801,102.122898003594,0.0,1.0
2025-08-22,50.4766,50.4766,50.4766,50.4766,2,49.9215817379233,49.9215817379233,49.9215817379233,49.9215817379233,2.02223560403156,0.0,1.0
2025-08-25,50.4564,50.4564,50.4564,50.4564,3,49.9016038481465,49.9016038481465,49.9016038481465,49.9016038481465,3.03335340604734,0.0,1.0
2025-08-26,50.5049,50.5049,50.5049,50.5049,2,49.9495705636997,49.9495705636997,49.9495705636997,49.9495705636997,2.02223560403155,0.0,1.0
2025-08-27,50.558,50.558,50.558,50.558,1,50.002086699697,50.002086699697,50.002086699697,50.002086699697,1.01111780201578,0.0,1.0
2025-08-28,50.6239,50.6239,50.6239,50.6239,7,50.0672620925826,50.0672620925826,50.0672620925826,50.0672620925826,7.07782461411044,0.0,1.0
2025-08-29,50.5723,50.5723,50.5723,50.5723,7,50.0162294632518,50.0162294632518,50.0162294632518,50.0162294632518,7.07782461411045,0.0,1.0
2025-09-02,50.2814,50.2814,50.2814,50.2814,3,49.8956698214801,49.8956698214801,49.8956698214801,49.8956698214801,3.02319220364613,0.169,1.0
2025-09-03,50.48,50.48,50.48,50.48,117,50.0927462757266,50.0927462757266,50.0927462757266,50.0927462757266,117.904495942199,0.0,1.0
2025-09-04,50.6361,50.6361,50.6361,50.6361,117,50.2476487656957,50.2476487656957,50.2476487656957,50.2476487656957,117.904495942199,0.0,1.0
2025-09-05,50.8765,50.8765,50.8765,50.8765,1,50.4862045542195,50.4862045542195,50.4862045542195,50.4862045542195,1.00773073454871,0.0,1.0
2025-09-08,51.0729,51.0729,51.0729,51.0729,1,50.6810978856093,50.6810978856093,50.6810978856093,50.6810978856093,1.00773073454871,0.0,1.0
2025-09-09,50.9898,50.9898,50.9898,50.9898,2,50.59863538134,50.59863538134,50.59863538134,50.59863538134,2.01546146909742,0.0,1.0
2025-09-10,51.0617,51.0617,51.0617,51.0617,3,50.6699838056115,50.6699838056115,50.6699838056115,50.6699838056115,3.02319220364612,0.0,1.0
2025-09-11,51.1657,51.1657,51.1657,51.1657,92,50.7731859770195,50.7731859770195,50.7731859770195,50.7731859770195,92.7112275784811,0.0,1.0
2025-09-12,51.16,51.16,51.16,51.16,117,50.7675297041635,50.7675297041635,50.7675297041635,50.7675297041635,117.904495942199,0.0,1.0
2025-09-15,51.2092,51.2092,51.2092,51.2092,0,50.816352269868,50.816352269868,50.816352269868,50.816352269868,0,0.0,1.0
2025-09-16,51.26,51.26,51.26,51.26,137,50.8667625612865,50.8667625612865,50.8667625612865,50.8667625612865,138.059110633173,0.0,1.0
2025-09-17,51.1696,51.1696,51.1696,51.1696,1,50.7770560584473,50.7770560584473,50.7770560584473,50.7770560584473,1.00773073454871,0.0,1.0
2025-09-18,51.0253,51.0253,51.0253,51.0253,0,50.6338630456187,50.6338630456187,50.6338630456187,50.6338630456187,0,0.0,1.0
2025-09-19,51.0106,51.0106,51.0106,51.0106,3,50.6192758156216,50.6192758156216,50.6192758156216,50.6192758156216,3.02319220364612,0.0,1.0
2025-09-22,50.9443,50.9443,50.9443,50.9443,21,50.553484431349,50.553484431349,50.553484431349,50.553484431349,21.1623454255229,0.0,1.0
2025-09-23,51.0251,51.0251,51.0251,51.0251,2,50.6336645799044,50.6336645799044,50.6336645799044,50.6336645799044,2.01546146909742,0.0,1.0
2025-09-24,50.9505,50.9505,50.9505,50.9505,5,50.5596368684906,50.5596368684906,50.5596368684906,50.5596368684906,5.03865367274354,0.0,1.0
2025-09-25,50.8701,50.8701,50.8701,50.8701,6,50.4798536513637,50.4798536513637,50.4798536513637,50.4798536513637,6.04638440729225,0.0,1.0
2025-09-26,50.8727,50.8727,50.8727,50.8727,0,50.4824337056489,50.4824337056489,50.4824337056489,50.4824337056489,0,0.0,1.0
2025-09-29,50.9851,50.9851,50.9851,50.9851,4,50.5939714370552,50.5939714370552,50.5939714370552,50.5939714370552,4.03092293819483,0.0,1.0
2025-09-30,50.9556,50.9556,50.9556,50.9556,3,50.5646977442039,50.5646977442039,50.5646977442039,50.5646977442039,3.02319220364612,0.0,1.0
2025-10-01,50.93,50.93,50.93,50.93,124,50.7476732094531,50.7476732094531,50.7476732094531,50.7476732094531,124.44550854449,0.20999,1.0
2025-10-02,50.9687,50.9687,50.9687,50.9687,1,50.786234665436,50.786234665436,50.786234665436,50.786234665436,1.00359281084266,0.0,1.0
2025-10-03,50.9124,50.9124,50.9124,50.9124,0,50.7301362165514,50.7301362165514,50.7301362165514,50.7301362165514,0,0.0,1.0
2025-10-06,50.8132,50.8132,50.8132,50.8132,12,50.6312913474688,50.6312913474688,50.6312913474688,50.6312913474688,12.043113730112,0.0,1.0
2025-10-07,50.8679,50.8679,50.8679,50.8679,21,50.6857955242714,50.6857955242714,50.6857955242714,50.6857955242714,21.0754490276959,0.0,1.0
2025-10-08,50.8845,50.8845,50.8845,50.8845,3,50.7023360971219,50.7023360971219,50.7023360971219,50.7023360971219,3.01077843252799,0.0,1.0
2025-10-09,50.84,50.84,50.84,50.84,14,50.6579954048419,50.6579954048419,50.6579954048419,50.6579954048419,14.0502993517973,0.0,1.0
2025-10-10,51.0152,51.0152,51.0152,51.0152,92,50.8325681978184,50.8325681978184,50.8325681978184,50.8325681978184,92.3305385975251,0.0,1.0
2025-10-13,51.0751,51.0751,51.0751,51.0751,0,50.8922537588875,50.8922537588875,50.8922537588875,50.8922537588875,0,0.0,1.0
2025-10-14,51.1892,51.1892,51.1892,51.1892,0,51.0059452867335,51.0059452867335,51.0059452867335,51.0059452867335,0,0.0,1.0
2025-10-15,51.186,51.186,51.186,51.186,1,51.0027567425696,51.0027567425696,51.0027567425696,51.0027567425696,1.00359281084266,0.0,1.0
2025-10-16,51.3415,51.3415,51.3415,51.3415,0,51.1577000605368,51.1577000605368,51.1577000605368,51.1577000605368,0,0.0,1.0
2025-10-17,51.307,51.307,51.307,51.307,0,51.1233235687691,51.1233235687691,51.1233235687691,51.1233235687691,0,0.0,1.0
2025-10-20,51.3727,51.3727,51.3727,51.3727,0,51.1887883661353,51.1887883661353,51.1887883661353,51.1887883661353,0,0.0,1.0
2025-10-21,51.4392,51.4392,51.4392,51.4392,0,51.2550502995425,51.2550502995425,51.2550502995425,51.2550502995425,0,0.0,1.0
2025-10-22,51.445,51.445,51.43,51.43,4385,51.2608295358397,51.2608295358397,51.2458832350712,51.2458832350712,4400.75447554508,0.0,1.0
2025-10-23,51.3453,51.36,51.3453,51.36,4671,51.1614864567315,51.1761338314846,51.1614864567315,51.1761338314846,4687.78201944608,0.0,1.0
2025-10-24,51.3899,51.42,51.3899,51.42,6186,51.2059267910166,51.2359190345588,51.2059267910166,51.2359190345588,6208.22512787272,0.0,1.0
2025-10-27,51.4429,51.4429,51.4429,51.4429,4,51.2587370537321,51.2587370537321,51.2587370537321,51.2587370537321,4.01437124337066,0.0,1.0
2025-10-28,51.4903,51.4903,51.4903,51.4903,0,51.3059673641607,51.3059673641607,51.3059673641607,51.3059673641607,0,0.0,1.0
2025-10-29,51.2559,51.2559,51.2559,51.2559,25000,51.072406504151,51.072406504151,51.072406504151,51.072406504151,25089.8202710666,0.0,1.0
2025-10-30,51.16,51.16,51.16,51.16,140,50.9768498212374,50.9768498212374,50.9768498212374,50.9768498212374,140.502993517973,0.0,1.0
2025-10-31,51.14,51.14,51.14,51.14,202,50.9569214202127,50.9569214202127,50.9569214202127,50.9569214202127,202.725747790218,0.0,1.0
2025-11-03,50.91,50.91,50.9,50.9,4715,50.91,50.91,50.9,50.9,4715,0.18291,1.0
2025-11-04,50.94,51.4799,50.94,50.945,9329,50.94,51.4799,50.94,50.945,9329,0.0,1.0
2025-11-05,50.81,50.86,50.799,50.859,3691,50.81,50.86,50.799,50.859,3691,0.0,1.0
2025-11-06,50.96,50.96,50.95,50.95,500,50.96,50.96,50.95,50.95,500,0.0,1.0
2025-11-07,50.97,50.97,50.94,50.94,1114,50.97,50.97,50.94,50.94,1114,0.0,1.0
2025-11-10,50.94,50.97,50.925,50.97,2579,50.94,50.97,50.925,50.97,2579,0.0,1.0
2025-11-11,51.041,51.05,51.04,51.04,8366,51.041,51.05,51.04,51.04,8366,0.0,1.0
2025-11-12,51.04,51.09,51.04,51.07,3556,51.04,51.09,51.04,51.07,3556,0.0,1.0
2025-11-13,50.9075,50.96,50.9075,50.96,5684,50.9075,50.96,50.9075,50.96,5684,0.0,1.0
2025-11-14,50.855,50.91,50.85,50.91,2800,50.855,50.91,50.85,50.91,2800,0.0,1.0
2025-11-17,50.8349,50.88,50.8349,50.88,3456,50.8349,50.88,50.8349,50.88,3456,0.0,1.0
2025-11-18,50.8822,51.01,50.87,50.87,16041,50.8822,51.01,50.87,50.87,16041,0.0,1.0
2025-11-19,50.864,50.91,50.8505,50.91,1833,50.864,50.91,50.8505,50.91,1833,0.0,1.0
2025-11-20,50.9925,51.35,50.96,50.97,36686,50.9925,51.35,50.96,50.97,36686,0.0,1.0
2025-11-21,51.055,51.19,50.985,51.06,17210,51.055,51.19,50.985,51.06,17210,0.0,1.0
2025-11-24,51.1612,51.1612,51.14,51.14,4300,51.1612,51.1612,51.14,51.14,4300,0.0,1.0
2025-11-25,51.285,51.4299,51.285,51.3,13176,51.285,51.4299,51.285,51.3,13176,0.0,1.0
2025-11-26,51.3262,51.35,51.2187,51.24,7513,51.3262,51.35,51.2187,51.24,7513,0.0,1.0