date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-24,50.7096,52.0,50.47,52.0,8985,42.2276388908182,43.3021996293118,42.0281156786801,43.3021996293118,10789.7521142028,0.0,1.0
2025-07-25,50.9816,51.36,50.47,50.71,8057,42.4541427042638,42.7692494800279,42.0281156786801,42.2279719846615,9675.35145065469,0.0,1.0
2025-07-28,50.7684,50.98,50.31,50.98,15295,42.2766036857837,42.4528103288906,41.8948781413591,42.4528103288906,18367.1962812167,0.0,1.0
2025-07-29,51.7808,51.88,50.68,50.9,7219,43.119664203182,43.202271476321,42.2029899464138,42.3861915602302,8669.02843766615,0.0,1.0
2025-07-30,52.03,52.37,51.5662,51.7773,11430,43.3271816675594,43.6103114343665,42.9409593562503,43.1167496320531,13725.8616210727,0.0,1.0
2025-07-31,50.562,51.77,50.23,51.77,19413,42.1047272626396,43.1106706694129,41.8282593726986,43.1106706694129,23312.3492257117,0.0,1.0
2025-08-01,49.715,49.9499,49.33,49.74,11294,41.3994010494468,41.5950104089261,41.0787982252682,41.4202194146532,13562.5442824493,0.0,1.0
2025-08-04,51.1871,51.25,49.6,49.6,5004,42.9187844663671,42.9715241516185,41.5880506911274,41.5880506911274,5968.02196485135,0.352471,1.0
2025-08-05,51.0655,51.61,51.0655,51.61,4129,42.8168266646727,43.2733729066347,42.8168266646727,43.2733729066347,4924.4529761933,0.0,1.0
2025-08-06,51.4871,51.6789,50.75,50.99,3666,43.1703250955473,43.3311434044698,42.5522897696515,42.7535222729957,4372.25589990909,0.0,1.0
2025-08-07,51.569,51.62,50.9547,51.62,3492,43.2389956873135,43.2817575942741,42.7239243256288,43.2817575942741,4164.73475245023,0.0,1.0
2025-08-08,53.1407,53.58,51.9,51.9,9400,44.5568170435886,44.9251563715848,43.5165288481756,43.5165288481756,11210.9125638695,0.0,1.0
2025-08-11,52.3841,52.64,51.9,52.55,11137,44.3900095522852,44.6068578601578,43.9797857701784,44.5305923357009,13142.6356422121,0.557657,1.0
2025-08-12,53.1815,53.4388,52.7458,53.04,3373,45.0657220989739,45.2837567594491,44.6965122211306,44.9458157466332,3980.4354872211,0.0,1.0
2025-08-13,52.7758,53.52,51.75,53.52,8358,44.7219340626162,45.3525652104036,43.8526765627502,45.3525652104036,9863.17219157842,0.0,1.0
2025-08-14,53.0544,53.33,52.6204,52.6204,4395,44.9580182305463,45.1915602143278,44.5902489237206,44.5902489237206,5186.48501818463,0.0,1.0
2025-08-15,53.3417,54.189,53.0,53.54,13304,45.2014747325073,45.9194722755337,44.9119199579857,45.3695131047274,15699.8854793921,0.0,1.0
2025-08-18,52.4,52.81,51.96,52.81,12763,45.0823386619636,45.4350821514942,44.703784673199,45.4350821514942,14834.6607529537,0.801109,1.0
2025-08-19,51.8003,52.15,51.3237,51.9,11437,44.566386782277,44.8672511683474,44.156343984447,44.6521636747311,13293.4274881714,0.0,1.0
2025-08-20,51.1391,51.4087,50.34,51.3401,13860,43.9975233791607,44.2294737322765,43.3100177145658,44.1704537240282,16109.7232653717,0.0,1.0
2025-08-21,51.2224,51.9032,51.1,51.1,6031,44.0691905320337,44.6549167946494,43.9638836951592,43.9638836951592,7009.93802405891,0.0,1.0
2025-08-22,52.9048,53.9986,51.81,52.37,261937,45.5166433290735,46.4576941311433,44.5747321770293,45.0565281627296,304454.010314694,0.0,1.0
2025-08-25,52.37,52.9171,51.3326,51.85,105393,46.4260504590825,46.9110550839853,45.5063944585812,45.9650700077034,118886.516415273,1.59182,1.0
2025-08-26,51.74,52.08,51.5,51.7,76426,45.8675549122193,46.1689652073518,45.6547947038905,45.8320948774979,86210.8574910446,0.0,1.0
2025-08-27,51.97,52.4052,51.54,51.54,38501,46.0714501118678,46.4572552896374,45.690254738612,45.690254738612,43430.3015238623,0.0,1.0
2025-08-28,53.27,53.47,51.97,51.97,42784,47.2239012403155,47.4012014139228,46.0714501118678,46.0714501118678,48261.6560711911,0.0,1.0
2025-08-29,53.6,54.15,52.83,53.0,65539,47.5164465267676,48.0040220041878,46.8338408583793,46.9845460059456,73929.9896515004,0.0,1.0
2025-09-02,52.57,52.7,51.2682,51.61,54479,46.9552914773004,47.0714069022965,45.7925294753002,46.0978237234824,60993.3607032239,0.397,1.0
2025-09-03,58.51,58.58,56.7618,57.01,68376,52.2608732040488,52.3233968944313,50.6993886965233,50.9210798387083,76552.1032222258,0.0,1.0
2025-09-04,58.84,58.91,57.06,58.33,49793,52.5556277444237,52.6181514348063,50.965739617553,52.1000980002079,55747.0293047896,0.0,1.0
2025-09-05,59.8,59.93,58.74,59.05,50162,53.4130954982416,53.5292109232378,52.4663081867343,52.7431988155714,56160.1527119646,0.0,1.0
2025-09-08,58.51,59.8154,58.49,58.89,44132,53.024371424004,54.2073831221222,53.0062465320457,53.3687443712117,48697.6695933271,0.854794,1.0
2025-09-09,60.25,60.565,58.5308,58.85,21835,54.6012370243761,54.8867040727193,53.0432213116407,53.3324945872951,24093.936725512,0.0,1.0
2025-09-10,60.2842,60.88,59.81,60.38,30893,54.6322305896247,55.1721711210625,54.2024894012935,54.719048822105,34089.030788241,0.0,1.0
2025-09-11,60.6385,61.17,59.41,60.55,26188,54.953313050666,55.4349820544578,53.8399915621275,54.8731104037505,28897.2757026658,0.0,1.0
2025-09-12,60.5,60.95,60.0,60.5,32363,54.8277981738548,55.2356082429165,54.3746758748973,54.8277981738548,35711.1094228415,0.0,1.0
2025-09-15,63.62,63.62,61.25,61.25,37653,58.066204338605,58.066204338605,55.9030967579308,55.9030967579308,41254.3559078026,0.453435,1.0
2025-09-16,63.41,63.58,62.86,63.565,17639,57.8745365782921,58.0296961937835,57.3725495869964,58.0160056394755,19326.0984213138,0.0,1.0
2025-09-17,62.7579,63.2514,61.93,63.058,22594,57.2793625473395,57.7297817840748,56.5237352198964,57.5532649038629,24755.0239657103,0.0,1.0
2025-09-18,63.66,63.8992,62.93,63.73,24695,58.1027124834265,58.3210311894591,57.4364388404341,58.1666017368642,27056.9760482082,0.0,1.0
2025-09-19,64.43,64.7,63.5668,63.96,49841,58.8054942712405,59.0519242487857,58.0176485059924,58.3765235695878,54608.0884073191,0.0,1.0
2025-09-22,63.1268,63.92,62.6532,63.92,22997,58.0598811279219,58.7894143485298,57.6242949790567,58.7894143485298,25003.9612792428,0.486272,1.0
2025-09-23,62.96,63.43,62.55,63.18,14987,57.9064694521814,58.3387445576853,57.5293784026993,58.1088109909279,16294.9240201771,0.0,1.0
2025-09-24,61.37,62.73,61.33,62.73,19047,56.4440919676044,57.6949305707646,56.4073025969232,57.6949305707646,20709.2425310144,0.0,1.0
2025-09-25,60.99,61.4096,59.54,60.65,23803,56.0945929461332,56.4805134445788,54.7609782589403,55.7818832953431,25880.3013579952,0.0,1.0
2025-09-26,61.3274,62.19,61.28,61.28,23015,56.4049112878289,57.1982740665686,56.3613158835717,56.3613158835717,25023.5321494879,0.0,1.0
2025-09-29,59.7037,61.9193,59.54,61.01,32360,55.6412623640542,57.7061055964468,55.4887010546379,56.8586773823221,34722.6437703565,0.793407,1.0
2025-09-30,59.46,59.62,58.47,59.56,31779,55.4141445197979,55.5632575894779,54.4915074011535,55.5073401883479,34099.2242391274,0.0,1.0
2025-10-01,60.11,60.3432,58.4862,59.02,26073,56.0199163653726,56.2372486644311,54.5066050994586,55.0040835781782,27976.6220959365,0.0,1.0
2025-10-02,60.1928,60.5763,59.3,60.2322,26326,56.097082378932,56.454487767821,55.265031450118,56.1338014723406,28248.0939400002,0.0,1.0
2025-10-03,60.05,60.48,59.09,60.0,35825,55.9639989642426,56.3647403390074,55.0693205461631,55.9174011299677,38440.6277216633,0.0,1.0
2025-10-06,60.97,61.28,59.27,59.27,25668,57.3302595806217,57.6217534377645,55.7317448801616,55.7317448801616,27297.5906868034,0.546013,1.0
2025-10-07,59.6,60.95,59.6,60.58,20041,56.0420447926038,57.3114535253222,56.0420447926038,56.9635415022809,21313.3479411807,0.0,1.0
2025-10-08,59.21,59.8,59.2,59.73,20073,55.675326714263,56.2301053455991,55.6659236866132,56.1642841520508,21347.3795331231,0.0,1.0
2025-10-09,58.31,59.25,57.8,59.25,17820,54.8290542257841,55.712938824862,54.349499815646,55.712938824862,18951.342762928,0.0,1.0
2025-10-10,56.87,59.12,56.87,58.54,39229,53.4750182442178,55.5906994654151,53.4750182442178,55.0453238617287,41719.5412596466,0.0,1.0
2025-10-13,59.1894,59.1894,57.9969,58.15,14641,55.6559564773045,55.6559564773045,54.5346454300699,54.6786057833878,15570.5168008995,0.0,1.0
2025-10-14,58.88,59.3286,57.55,57.8,18590,56.0067448865038,56.43345388372,54.7416468787075,54.9794472561128,19543.7032132136,0.682459,1.0
2025-10-15,60.54,60.5602,59.0501,59.21,18320,57.5857393924753,57.6049536629696,56.1685442632904,56.3206413846789,19259.8516872551,0.0,1.0
2025-10-16,60.69,62.15,60.19,60.76,22450,57.7284196189185,59.1171738229656,57.2528188641078,57.7950037245919,23601.7287324715,0.0,1.0
2025-10-17,61.15,61.2875,59.55,60.23,27589,58.1659723133443,58.2967625209172,56.6440498979501,57.2908669244926,29004.3694432141,0.0,1.0
2025-10-20,61.54,61.6,60.76,60.76,16329,59.0394130995541,59.0969750882764,58.2911072461635,58.2911072461635,17020.6072053177,0.52825,1.0
2025-10-21,59.64,60.8,57.9005,60.78,30297,57.2166167900131,58.3294819053118,55.5477988003043,58.3102945757377,31580.2153530229,0.0,1.0
2025-10-22,60.14,61.3051,59.29,60.57,28030,57.696300029366,58.8140579137061,56.880838522466,58.1088276152094,29217.1976217194,0.0,1.0
2025-10-23,60.53,60.972,60.2,60.54,13882,58.0704529560612,58.4944929396492,57.7538620180883,58.0800466208483,14469.9656576778,0.0,1.0
2025-10-24,62.5169,62.8899,61.15,61.19,27677,59.9766182126017,60.334461909159,58.6652601728588,58.703634832007,28849.246470793,0.0,1.0
2025-10-27,64.57,64.6315,63.08,63.35,22832,62.497607867518,62.5571340078906,61.055429832477,61.3167641072831,23589.0986919872,0.574665,1.0
2025-10-28,64.06,64.47,63.6429,64.47,25932,62.003976459551,62.4008173953676,61.6002634002116,62.4008173953676,26791.8932761305,0.0,1.0
2025-10-29,66.09,66.09,64.09,64.14,20806,63.9688230442042,63.9688230442042,62.0330136011961,62.0814088372713,21495.9174573181,0.0,1.0
2025-10-30,67.9802,71.26,67.9802,71.26,40662,65.7983565487912,68.9728904543803,65.7983565487912,68.9728904543803,42010.3333485277,0.0,1.0
2025-10-31,68.0,68.45,66.8476,68.45,50052,65.817521062277,66.2530781869539,64.7021076612157,66.2530781869539,51711.7014598522,0.0,1.0
2025-11-03,67.86,68.4507,66.8218,67.44,27349,66.2317010432747,66.8082272119494,65.2184126256041,65.8217789324852,28021.3721037813,0.567914,1.0
2025-11-04,66.08,67.266,65.87,66.1,37372,64.4944120975478,65.6519540580153,64.289451042153,64.5139321980616,38290.7864368903,0.0,1.0
2025-11-05,68.0,68.32,66.33,66.33,32427,66.3683417468712,66.6806633550918,64.7384133539701,64.7384133539701,33224.2141653924,0.0,1.0
2025-11-06,68.39,69.083,67.39,68.52,41879,66.74898370689,67.4253551896927,65.7729786812008,66.8758643602296,42908.5905274144,0.0,1.0
2025-11-07,66.41,67.91,65.6,67.91,31326,64.8164937560253,66.2805012945592,64.0259296852169,66.2805012945592,32096.1462036291,0.0,1.0
2025-11-10,69.19,69.23,67.1211,67.69,27505,68.1514960967704,68.190895718737,66.1136491496016,66.6740102730219,27924.1257931854,0.636993,1.0
2025-11-11,69.4016,69.4016,68.3401,68.54,34113,68.3599200969738,68.3599200969738,67.3143526290345,67.5112522398127,34632.819603088,0.0,1.0
2025-11-12,68.16,69.61,67.23,69.61,24339,67.1369558311298,68.5651921274199,66.2209146204057,68.5651921274199,24709.8817553295,0.0,1.0
2025-11-13,65.62,66.92,65.39,66.92,31466,64.635079836249,65.9155675501644,64.4085320099409,65.9155675501644,31945.484174091,0.0,1.0
2025-11-14,64.96,65.751,63.75,63.89,40626,63.9849860737997,64.7641135981897,62.7931475093093,62.9310461861925,41245.0657870915,0.0,1.0
2025-11-17,67.08,69.54,66.01,66.01,80288,66.6151945173501,69.0581488780043,65.5526086775534,65.5526086775534,80848.2070647902,0.550288,1.0
2025-11-18,66.91,67.9487,65.05,67.65,36280,66.4463724680366,67.4778751893421,64.5992606343713,67.1812449179895,36533.1425905564,0.0,1.0
2025-11-19,69.31,72.1297,67.57,67.57,60195,68.8297425759919,71.6299045315759,67.1017992477243,67.1017992477243,60615.0087717348,0.0,1.0
2025-11-20,68.38,72.8849,68.0,72.58,94367,67.9061866591592,72.3798716588791,67.5288197253996,72.077084348081,95025.4428567539,0.0,1.0
2025-11-21,70.85,72.33,69.475,69.97,353369,70.3590717285965,71.8288166285023,68.9935992709138,69.4851693556796,355834.621391464,0.0,1.0
2025-11-24,76.03,76.2,73.5,73.95,71820,76.03,76.2,73.5,73.95,71820,0.530497,1.0
2025-11-25,77.41,78.6199,75.8679,78.4,66260,77.41,78.6199,75.8679,78.4,66260,0.0,1.0
2025-11-26,76.37,77.21,75.5,76.54,86675,76.37,77.21,75.5,76.54,86675,0.0,1.0