date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-26,50.1745,50.1745,50.1745,50.1745,1,49.4618661942921,49.4618661942921,49.4618661942921,49.4618661942921,1.01440774197457,0.0,1.0
2025-06-27,50.16,50.16,50.133,50.133,650,49.4475721393475,49.4475721393475,49.4209556232438,49.4209556232438,659.365032283468,0.0,1.0
2025-06-30,50.3419,50.3419,50.3419,50.3419,2,49.6268885941352,49.6268885941352,49.6268885941352,49.6268885941352,2.02881548394913,0.0,1.0
2025-07-01,50.3529,50.3529,50.3529,50.3529,28,49.6377323599552,49.6377323599552,49.6377323599552,49.6377323599552,28.4034167752878,0.0,1.0
2025-07-02,50.3556,50.3556,50.25,50.25,1601,49.6403940115656,49.6403940115656,49.5362938596933,49.5362938596933,1624.06679490128,0.0,1.0
2025-07-03,50.28,50.28,50.28,50.28,1664,49.5658677664752,49.5658677664752,49.5658677664752,49.5658677664752,1687.97448264568,0.0,1.0
2025-07-07,50.1249,50.1249,50.1249,50.1249,11,49.4129706684127,49.4129706684127,49.4129706684127,49.4129706684127,11.1584851617202,0.0,1.0
2025-07-08,49.961,49.961,49.961,49.961,11,49.2513985576942,49.2513985576942,49.2513985576942,49.2513985576942,11.1584851617202,0.0,1.0
2025-07-09,50.1747,50.1747,50.1747,50.1747,38,49.4620633536707,49.4620633536707,49.4620633536707,49.4620633536707,38.5474941950335,0.0,1.0
2025-07-10,50.1988,50.1988,50.1988,50.1988,23,49.4858210587855,49.4858210587855,49.4858210587855,49.4858210587855,23.331378065415,0.0,1.0
2025-07-11,49.9583,50.0,49.9583,50.0,2401,49.2487369060839,49.2898446365107,49.2487369060839,49.2898446365107,2435.59298848093,0.0,1.0
2025-07-14,49.9517,49.9517,49.9517,49.9517,3,49.2422306465918,49.2422306465918,49.2422306465918,49.2422306465918,3.0432232259237,0.0,1.0
2025-07-15,49.7941,49.7941,49.7941,49.7941,11,49.0868690562976,49.0868690562976,49.0868690562976,49.0868690562976,11.1584851617202,0.0,1.0
2025-07-16,49.8638,49.8638,49.8638,49.8638,38,49.1555790997209,49.1555790997209,49.1555790997209,49.1555790997209,38.5474941950335,0.0,1.0
2025-07-17,49.9231,49.9231,49.9231,49.9231,0,49.2140368554598,49.2140368554598,49.2140368554598,49.2140368554598,0,0.0,1.0
2025-07-18,50.0226,50.0226,50.0226,50.0226,1,49.3121236462864,49.3121236462864,49.3121236462864,49.3121236462864,1.01440774197457,0.0,1.0
2025-07-21,50.1774,50.1774,50.1774,50.1774,1,49.4647250052811,49.4647250052811,49.4647250052811,49.4647250052811,1.01440774197456,0.0,1.0
2025-07-22,50.2748,50.2748,50.2748,50.2748,1,49.560741622633,49.560741622633,49.560741622633,49.560741622633,1.01440774197457,0.0,1.0
2025-07-23,50.1944,50.1944,50.1944,50.1944,0,49.4814835524575,49.4814835524575,49.4814835524575,49.4814835524575,0,0.0,1.0
2025-07-24,50.1398,50.1398,50.1398,50.1398,2,49.4276590421144,49.4276590421144,49.4276590421144,49.4276590421144,2.02881548394913,0.0,1.0
2025-07-25,50.2721,50.2721,50.2721,50.2721,2,49.5580799710226,49.5580799710226,49.5580799710226,49.5580799710226,2.02881548394913,0.0,1.0
2025-07-28,50.2034,50.2034,50.2034,50.2034,36,49.490355724492,49.490355724492,49.490355724492,49.490355724492,36.5186787110844,0.0,1.0
2025-07-29,50.4504,50.4504,50.4504,50.4504,87,49.7338475569964,49.7338475569964,49.7338475569964,49.7338475569964,88.2534735517872,0.0,1.0
2025-07-30,50.3253,50.3253,50.3253,50.3253,1,49.6105243657159,49.6105243657159,49.6105243657159,49.6105243657159,1.01440774197456,0.0,1.0
2025-07-31,50.3436,50.3436,50.3436,50.3436,0,49.6285644488528,49.6285644488528,49.6285644488528,49.6285644488528,0,0.0,1.0
2025-08-01,50.4715,50.4715,50.4715,50.4715,0,49.9869016193603,49.9869016193603,49.9869016193603,49.9869016193603,0,0.2356,1.0
2025-08-04,50.5585,50.5585,50.5585,50.5585,1,50.073066295284,50.073066295284,50.073066295284,50.073066295284,1.00969450725972,0.0,1.0
2025-08-05,50.5713,50.5713,50.5713,50.5713,28,50.0857433970291,50.0857433970291,50.0857433970291,50.0857433970291,28.2714462032721,0.0,1.0
2025-08-06,50.5467,50.57,50.535,50.56,1748,50.0613795921127,50.0844558788831,50.0497919287988,50.0745518931447,1764.94599868999,0.0,1.0
2025-08-07,50.5242,50.5242,50.5242,50.5242,3,50.0390956242014,50.0390956242014,50.0390956242014,50.0390956242014,3.02908352177916,0.0,1.0
2025-08-08,50.4,50.43,50.4,50.43,422,49.916088121331,49.9458000785461,49.916088121331,49.9458000785461,426.091082063601,0.0,1.0
2025-08-11,50.447,50.447,50.447,50.447,3,49.9626368543013,49.9626368543013,49.9626368543013,49.9626368543013,3.02908352177916,0.0,1.0
2025-08-12,50.4784,50.4784,50.4784,50.4784,3,49.9937353695197,49.9937353695197,49.9937353695197,49.9937353695197,3.02908352177916,0.0,1.0
2025-08-13,50.6862,50.6862,50.6862,50.6862,1,50.1995401931628,50.1995401931628,50.1995401931628,50.1995401931628,1.00969450725972,0.0,1.0
2025-08-14,50.5173,50.5173,50.5173,50.5173,3,50.0322618740419,50.0322618740419,50.0322618740419,50.0322618740419,3.02908352177916,0.0,1.0
2025-08-15,50.4699,50.4699,50.4699,50.4699,0,49.9853169816421,49.9853169816421,49.9853169816421,49.9853169816421,0,0.0,1.0
2025-08-18,50.3991,50.3991,50.3991,50.3991,34,49.9151967626145,49.9151967626145,49.9151967626145,49.9151967626145,34.3296132468305,0.0,1.0
2025-08-19,50.4797,50.4797,50.4797,50.4797,1,49.9950228876657,49.9950228876657,49.9950228876657,49.9950228876657,1.00969450725972,0.0,1.0
2025-08-20,50.5004,50.5004,50.5004,50.5004,1,50.0155241381441,50.0155241381441,50.0155241381441,50.0155241381441,1.00969450725972,0.0,1.0
2025-08-21,50.3553,50.3553,50.3553,50.3553,1,49.8718173050805,49.8718173050805,49.8718173050805,49.8718173050805,1.00969450725972,0.0,1.0
2025-08-22,50.6654,50.6654,50.6654,50.6654,6,50.178939902827,50.178939902827,50.178939902827,50.178939902827,6.05816704355832,0.0,1.0
2025-08-25,50.581,50.581,50.581,50.581,1,50.0953502631953,50.0953502631953,50.0953502631953,50.0953502631953,1.00969450725972,0.0,1.0
2025-08-26,50.6092,50.6092,50.5799,50.58,200,50.1232795029775,50.1232795029775,50.0942608247641,50.0943598646215,201.938901451944,0.0,1.0
2025-08-27,50.643,50.643,50.643,50.643,5,50.1567549747731,50.1567549747731,50.1567549747731,50.1567549747731,5.0484725362986,0.0,1.0
2025-08-28,50.6969,50.6969,50.6969,50.6969,0,50.2101374579029,50.2101374579029,50.2101374579029,50.2101374579029,0,0.0,1.0
2025-08-29,50.6056,50.61,50.59,50.59,1201,50.1197140681117,50.1240718218365,50.1042638503598,50.1042638503598,1212.64310321892,0.0,1.0
2025-09-02,50.2706,50.2706,50.21,50.21,4200,49.9681830863148,49.9681830863148,49.9079476426353,49.9079476426353,4225.41919595683,0.182,1.0
2025-09-03,50.5304,50.5304,50.5304,50.5304,4200,50.2264201864453,50.2264201864453,50.2264201864453,50.2264201864453,4225.41919595684,0.0,1.0
2025-09-04,50.7301,50.7301,50.56,50.62,810,50.4249188350061,50.4249188350061,50.2558421193317,50.3154811724796,814.90227350596,0.0,1.0
2025-09-05,50.9999,50.9999,50.9999,50.9999,183,50.693095777328,50.693095777328,50.693095777328,50.693095777328,184.107550680976,0.0,1.0
2025-09-08,51.1596,51.1596,51.1596,51.1596,90,50.8518350571234,50.8518350571234,50.8518350571234,50.8518350571234,90.5446970562179,0.0,1.0
2025-09-09,51.0794,51.0794,51.0794,51.0794,18,50.772117522749,50.772117522749,50.772117522749,50.772117522749,18.1089394112436,0.0,1.0
2025-09-10,51.1975,51.1975,51.1975,51.1975,2,50.8895070590285,50.8895070590285,50.8895070590285,50.8895070590285,2.01210437902707,0.0,1.0
2025-09-11,51.3607,51.3607,51.3607,51.3607,0,51.0517252835909,51.0517252835909,51.0517252835909,51.0517252835909,0,0.0,1.0
2025-09-12,51.3107,51.3107,51.2525,51.2525,161,51.0020260726343,51.0020260726343,50.9441761910808,50.9441761910808,161.974402511679,0.0,1.0
2025-09-15,51.4296,51.4296,51.4296,51.4296,12,51.1202107962891,51.1202107962891,51.1202107962891,51.1202107962891,12.0726262741624,0.0,1.0
2025-09-16,51.4421,51.4421,51.4421,51.4421,93,51.1326355990283,51.1326355990283,51.1326355990283,51.1326355990283,93.5628536247585,0.0,1.0
2025-09-17,51.3569,51.3569,51.3569,51.3569,10,51.0479481435582,51.0479481435582,51.0479481435582,51.0479481435582,10.0605218951353,0.0,1.0
2025-09-18,51.2807,51.2807,51.18,51.18,409,50.9722065460603,50.9722065460603,50.8721123351937,50.8721123351937,411.475345511035,0.0,1.0
2025-09-19,51.2446,51.2446,51.2446,51.2446,92,50.9363237157497,50.9363237157497,50.9363237157497,50.9363237157497,92.5568014352449,0.0,1.0
2025-09-22,51.1898,51.1898,51.1898,51.1898,1,50.8818533805412,50.8818533805412,50.8818533805412,50.8818533805412,1.00605218951353,0.0,1.0
2025-09-23,51.2404,51.2404,51.2404,51.2404,0,50.9321489820293,50.9321489820293,50.9321489820293,50.9321489820293,0,0.0,1.0
2025-09-24,51.165,51.165,51.165,51.165,11,50.8572025719067,50.8572025719067,50.8572025719067,50.8572025719067,11.0665740846489,0.0,1.0
2025-09-25,51.0249,51.0249,51.0249,51.0249,51,50.7179453828063,50.7179453828063,50.7179453828063,50.7179453828063,51.3086616651901,0.0,1.0
2025-09-26,51.0833,51.0833,51.0833,51.0833,0,50.7759940612036,50.7759940612036,50.7759940612036,50.7759940612036,0,0.0,1.0
2025-09-29,51.239,51.239,51.239,51.239,85,50.9307574041225,50.9307574041225,50.9307574041225,50.9307574041225,85.5144361086502,0.0,1.0
2025-09-30,51.285,51.285,51.285,51.285,21,50.9764806782026,50.9764806782026,50.9764806782026,50.9764806782026,21.1270959797842,0.0,1.0
2025-10-01,51.1676,51.1676,51.1676,51.1676,17,51.0364378063007,51.0364378063007,51.0364378063007,51.0364378063007,17.0436895165245,0.17772,1.0
2025-10-02,51.2258,51.2258,51.2258,51.2258,5,51.0944886173672,51.0944886173672,51.0944886173672,51.0944886173672,5.01284985780131,0.0,1.0
2025-10-03,51.1687,51.1687,51.1687,51.1687,75,51.0375349865786,51.0375349865786,51.0375349865786,51.0375349865786,75.1927478670197,0.0,1.0
2025-10-06,51.125,51.125,51.125,51.125,6,50.9939470064479,50.9939470064479,50.9939470064479,50.9939470064479,6.01541982936157,0.0,1.0
2025-10-07,51.145,51.145,51.145,51.145,2,51.0138957387731,51.0138957387731,51.0138957387731,51.0138957387731,2.00513994312053,0.0,1.0
2025-10-08,51.0945,51.0945,51.0945,51.0945,1,50.9635251896518,50.9635251896518,50.9635251896518,50.9635251896518,1.00256997156026,0.0,1.0
2025-10-09,51.031,51.031,51.031,51.031,97,50.9001879645191,50.9001879645191,50.9001879645191,50.9001879645191,97.2492872413456,0.0,1.0
2025-10-10,51.1522,51.1522,51.1522,51.1522,86,51.0210772824102,51.0210772824102,51.0210772824102,51.0210772824102,86.2210175541827,0.0,1.0
2025-10-13,51.25,51.25,51.25,51.25,0,51.1186265834808,51.1186265834808,51.1186265834808,51.1186265834808,0,0.0,1.0
2025-10-14,51.4135,51.4135,51.4135,51.4135,0,51.2817074702398,51.2817074702398,51.2817074702398,51.2817074702398,0,0.0,1.0
2025-10-15,51.5049,51.5049,51.5,51.5,320571,51.3728731769662,51.3728731769662,51.3679857375465,51.3679857375465,321394.858353045,0.0,1.0
2025-10-16,51.5298,51.5298,51.5298,51.5298,0,51.3977093487112,51.3977093487112,51.3977093487112,51.3977093487112,0,0.0,1.0
2025-10-17,51.4566,51.47,51.455,51.469,1213,51.3246969884007,51.3380626390586,51.3231010898147,51.3370652024424,1216.1173755026,0.0,1.0
2025-10-20,51.5838,51.5838,51.5838,51.5838,176,51.4515709259894,51.4515709259894,51.4515709259894,51.4515709259894,176.452314994606,0.0,1.0
2025-10-21,51.685,51.6898,51.685,51.6898,19236,51.5525115115552,51.5572992073132,51.5525115115552,51.5572992073132,19285.4359729332,0.0,1.0
2025-10-22,51.6283,51.63,51.589,51.6,1214,51.4959568554131,51.4976524976607,51.4567575963939,51.4677293991728,1217.11994547416,0.0,1.0
2025-10-23,51.595,51.595,51.595,51.595,59,51.4627422160915,51.4627422160915,51.4627422160915,51.4627422160915,59.1516283220555,0.0,1.0
2025-10-24,51.645,51.645,51.64,51.64,305,51.5126140469047,51.5126140469047,51.5076268638233,51.5076268638233,305.78384132588,0.0,1.0
2025-10-27,51.7196,51.7196,51.7196,51.7196,180,51.5870228184779,51.5870228184779,51.5870228184779,51.5870228184779,180.462594880847,0.0,1.0
2025-10-28,51.7434,51.77,51.73,51.77,5254,51.6107618099449,51.6372936239375,51.597396159287,51.6372936239375,5267.50263057763,0.0,1.0
2025-10-29,51.4868,51.4868,51.4868,51.4868,24,51.3548195742118,51.3548195742118,51.3548195742118,51.3548195742118,24.0616793174463,0.0,1.0
2025-10-30,51.385,51.385,51.385,51.385,1,51.2532805266763,51.2532805266763,51.2532805266763,51.2532805266763,1.00256997156026,0.0,1.0
2025-10-31,51.2066,51.3297,51.2066,51.3297,835,51.0753378343349,51.1981222817969,51.0753378343349,51.1981222817969,837.14592625282,0.0,1.0
2025-11-03,50.985,50.985,50.985,50.985,38,50.985,50.985,50.985,50.985,38,0.13103,1.0
2025-11-04,51.05,51.16,51.05,51.15,4091,51.05,51.16,51.05,51.15,4091,0.0,1.0
2025-11-05,50.9291,51.01,50.9291,51.0,2077,50.9291,51.01,50.9291,51.0,2077,0.0,1.0
2025-11-06,51.1,51.1,51.1,51.1,91,51.1,51.1,51.1,51.1,91,0.0,1.0
2025-11-07,51.0609,51.0799,51.0609,51.0799,251,51.0609,51.0799,51.0609,51.0799,251,0.0,1.0
2025-11-10,51.0795,51.095,51.0795,51.095,2433,51.0795,51.095,51.0795,51.095,2433,0.0,1.0
2025-11-11,51.238,51.238,51.238,51.238,32,51.238,51.238,51.238,51.238,32,0.0,1.0
2025-11-12,51.1847,51.2,51.14,51.18,7441,51.1847,51.2,51.14,51.18,7441,0.0,1.0
2025-11-13,51.009,51.11,51.009,51.1,2276,51.009,51.11,51.009,51.1,2276,0.0,1.0
2025-11-14,50.902,51.1,50.902,51.1,335,50.902,51.1,50.902,51.1,335,0.0,1.0
2025-11-17,50.9126,50.95,50.9126,50.95,1181,50.9126,50.95,50.9126,50.95,1181,0.0,1.0
2025-11-18,50.9543,51.0899,50.95,50.95,5488,50.9543,51.0899,50.95,50.95,5488,0.0,1.0
2025-11-19,50.9381,50.9381,50.9381,50.9381,180,50.9381,50.9381,50.9381,50.9381,180,0.0,1.0
2025-11-20,50.9846,51.24,50.98,51.11,13166,50.9846,51.24,50.98,51.11,13166,0.0,1.0
2025-11-21,51.1338,51.2499,51.09,51.11,5952,51.1338,51.2499,51.09,51.11,5952,0.0,1.0
2025-11-24,51.28,51.41,51.27,51.27,1921,51.28,51.41,51.27,51.27,1921,0.0,1.0
2025-11-25,51.4231,51.46,51.38,51.43,12431,51.4231,51.46,51.38,51.43,12431,0.0,1.0
2025-11-26,51.5361,51.5361,51.44,51.44,1638,51.5361,51.5361,51.44,51.44,1638,0.0,1.0