date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-18,52.7485,52.7485,50.2612,50.66,6987,35.1123158698335,35.1123158698335,33.4566315705068,33.7220948835657,10496.4244131969,0.0,1.0
2025-06-20,52.827,53.35,50.98,52.9,8032,35.1645698068324,35.5127075017417,33.9351045630513,35.213162639965,12066.3061237723,0.0,1.0
2025-06-23,51.1492,52.949,50.0,52.88,4962,34.0477334310794,35.2457797471362,33.2827624196267,35.1998495349972,7454.30913672287,0.0,1.0
2025-06-24,55.6622,55.6622,53.834,54.38,6073,37.0518355670749,37.0518355670749,35.8348846419636,36.198332407586,9123.34127112415,0.0,1.0
2025-06-25,56.2233,58.12,55.7,58.12,5946,37.4253347269479,38.687883036574,37.0769973354641,38.687883036574,8932.5518192169,0.0,1.0
2025-06-26,57.7213,57.8,56.38,56.61,7902,38.4224862890399,38.4748733570884,37.529642904371,37.6827436115013,11871.0098344184,0.0,1.0
2025-06-27,56.52,57.8,55.71,57.8,81186,37.622834639146,38.4748733570884,37.083653887948,38.4748733570884,121964.03498065,0.0,1.0
2025-06-30,64.0542,64.3,57.69,58.2,57809,43.2494187572335,43.4153830051756,38.9523086402578,39.296660822725,85617.5494192205,0.9185,1.0
2025-07-01,63.0739,68.229,61.2941,65.28,51631,42.587519846503,46.0682452108884,41.3857982497283,44.0770793557988,76467.6727510209,0.0,1.0
2025-07-02,67.4981,69.709,62.26,62.26,49529,45.5747412693879,47.067541740401,42.0379742753069,42.0379742753069,73354.5227418666,0.0,1.0
2025-07-03,64.65,65.7,63.0,65.7,87668,43.6517031303981,44.3606635060659,42.5376225400632,44.3606635060659,129839.978593026,0.0,1.0
2025-07-07,63.02,64.5,61.31,62.965,66234,43.2052869866488,44.2199462176903,42.0329442264588,43.1675800557655,96610.0903644006,0.968839,1.0
2025-07-08,61.16,66.24,60.75,64.44,35933,41.9301071422316,45.4128563947257,41.6490191120107,44.1788113839995,52412.5128644505,0.0,1.0
2025-07-09,63.85,63.85,61.74,62.57,36659,43.7743188527059,43.7743188527059,42.3277438679101,42.8967757339672,53471.4693762805,0.0,1.0
2025-07-10,67.21,67.21,63.0,64.93,54365,46.0778695393949,46.0778695393949,43.1915753754185,44.5147458591416,79297.7558755418,0.0,1.0
2025-07-11,66.94,69.37,66.0,66.11,172600,45.8927627877859,47.5587235522664,45.2483170599622,45.3237309217288,251757.429672005,0.0,1.0
2025-07-14,66.82,68.5099,66.195,67.76,81286,46.6210749001191,47.8001373735359,46.1850052830498,47.2769236041915,116503.759976288,1.182329,1.0
2025-07-15,66.67,67.91,64.77,66.16,78663,46.5164181920225,47.3815803122881,45.1907665561316,46.1605853844939,112744.325849651,0.0,1.0
2025-07-16,69.46,70.57,66.89,67.07,84134,48.4630329626201,49.2374926025353,46.6699146972309,46.7955027469469,120585.677015045,0.0,1.0
2025-07-17,71.47,72.241,69.21,69.81,61015,49.8654328511152,50.4033683307319,48.2886051157924,48.7072319481789,87450.1994802693,0.0,1.0
2025-07-18,74.65,77.54,72.56,74.54,154558,52.084155062764,54.1005409720928,50.6259382632841,52.0074068101598,221521.39525152,0.0,1.0
2025-07-21,69.19,73.97,69.19,73.1,140739,49.0620119092241,52.4514672774289,49.0620119092241,51.8345580367724,198478.028744867,1.128491,1.0
2025-07-22,67.124,70.34,64.85,69.01,95592,47.5970297354351,49.8774666526206,45.9845566167536,48.9343755146055,134809.198045882,0.0,1.0
2025-07-23,67.48,67.58,66.27,67.51,56625,47.8494661603475,47.9203752684689,46.991465952078,47.8707388927839,79855.7498467241,0.0,1.0
2025-07-24,67.73,67.869,66.12,67.76,48244,48.0267389306511,48.1253025909399,46.8851022898959,48.0480116630875,68036.393741375,0.0,1.0
2025-07-25,69.55,70.77,66.5,66.92,256073,49.3172846984613,50.1823758175428,47.1545569007574,47.4523751548674,361128.502083888,0.0,1.0
2025-07-28,69.87,70.1,68.1288,69.52,123462,50.4469185544847,50.6129811173519,49.1897527524657,50.1942146544694,170997.360932626,1.273073,1.0
2025-07-29,67.14,70.16,66.9695,69.7,98589,48.4758281343653,50.656301785926,48.3527252345007,50.3241766601916,136547.754102369,0.0,1.0
2025-07-30,69.22,70.14,67.61,67.63,83192,49.9776113115992,50.641861563068,48.8151733715287,48.8296135943867,115222.598457072,0.0,1.0
2025-07-31,66.89,71.37,65.58,68.07,215813,48.2953253486401,51.5299352688361,47.3494907514399,49.1472984972631,298905.35917896,0.0,1.0
2025-08-01,64.17,67.72,59.2501,62.56,223515,46.3314550399497,48.8945945972478,42.7792324179916,45.1690170998793,309572.784572223,0.0,1.0
2025-08-04,68.44,68.6118,61.76,64.42,118978,50.0165306002461,50.1420834926646,45.1347301266978,47.0786806146676,162803.261687246,0.833904,1.0
2025-08-05,67.56,69.0,66.0832,68.11,100792,49.373419160617,50.4257833345555,48.2941612355667,49.7753638103852,137918.492090814,0.0,1.0
2025-08-06,67.77,67.89,64.5,66.99,61297,49.526888935983,49.6145859504779,47.1371452909976,48.9568583417663,83875.6033186228,0.0,1.0
2025-08-07,71.95,73.045,69.48,69.7,95745,52.5816682742213,53.3819035314871,50.776571392535,50.9373492524423,131012.441713975,0.0,1.0
2025-08-08,74.7,76.46,71.83,72.1,229150,54.5913915230623,55.8776144023205,52.4939712597264,52.6912895423399,313556.85433973,0.0,1.0
2025-08-11,72.39,75.14,72.2195,74.4,160173,54.070976976413,56.1250616108257,53.9436237290794,55.5723261092019,214438.948921858,1.597892,1.0
2025-08-12,72.47,75.2659,72.0,73.26,140884,54.1307321657777,56.2191013400884,53.7796704282599,54.7208146607544,188614.915621903,0.0,1.0
2025-08-13,68.53,74.0399,67.53,73.93,247138,51.1877890895646,55.3033530630739,50.4408492225054,55.2212643716841,330867.330690255,0.0,1.0
2025-08-14,70.17,70.515,66.95,67.97,185126,52.4127704715416,52.670464725677,50.0076240996111,50.7695027640114,247845.921960056,0.0,1.0
2025-08-15,72.735,72.85,68.55,70.13,448972,54.3286712305484,54.4145693152602,51.2027278869058,52.3828928768592,601081.853841437,0.0,1.0
2025-08-18,70.87,70.9,67.0,69.41,416369,54.7717649229663,54.7949503744646,51.7808416796774,53.6434062833793,538746.032221193,2.458212,1.0
2025-08-19,65.285,72.48,64.54,71.69,425322,50.4554067023544,56.0160508200451,49.8796346568117,55.4055005972549,550330.451874136,0.0,1.0
2025-08-20,63.68,65.59,59.28,64.64,335363,49.2149850471919,50.6911254592544,45.8144521607654,49.9569194951396,433931.165874011,0.0,1.0
2025-08-21,64.34,65.71,63.1,63.28,195648,49.7250649801559,50.7838672652478,48.7667329848903,48.9058456938804,253151.852592321,0.0,1.0
2025-08-22,66.62,68.34,62.5,63.82,428857,51.4871592940315,52.816458513271,48.303023954923,49.323183820851,554904.440869239,0.0,1.0
2025-08-25,64.5,65.8678,63.24,64.9,275657,50.6635285891843,51.7379095877003,49.6738224493025,50.9777210145435,350940.350881831,1.054292,1.0
2025-08-26,65.23,65.46,62.5,63.68,232713,51.236929765465,51.4175904100465,49.0925664623879,50.0194341171977,296268.122611664,0.0,1.0
2025-08-27,60.98,65.3,60.7946,64.95,372822,47.8986352460226,51.2919134399028,47.7530070568686,51.0169950677135,474641.614384782,0.0,1.0
2025-08-28,61.5,62.5188,60.85,61.9,215277,48.3070853989896,49.1073335063797,47.7965227077808,48.6212778243489,274070.260928574,0.0,1.0
2025-08-29,61.69,61.91,60.0,60.91,241619,48.4563268010353,48.6291326349829,47.1288638038923,47.8436515715847,307606.397224511,0.0,1.0
2025-09-02,58.4,59.25,56.4793,58.03,303459,46.5316327031103,47.2088910558097,45.0012678583695,46.2368261260529,380859.311622981,0.839662,1.0
2025-09-03,58.4,59.7044,57.5,59.14,141242,46.5316327031103,47.5709454034174,45.8145356237815,47.121245857225,177267.212019591,0.0,1.0
2025-09-04,59.84,61.1882,58.4,58.4,149047,47.6789880300363,48.7531994548708,46.5316327031103,46.5316327031103,187062.956839212,0.0,1.0
2025-09-05,58.86,62.0,54.91,61.44,345474,46.8981489881005,49.4000210204253,43.7508895843799,48.9538272821763,433590.665703235,0.0,1.0
2025-09-08,68.94,68.94,64.21,64.36,450660,55.5268610178071,55.5268610178071,51.717141658738,51.8379572832328,559522.001253349,0.749553,1.0
2025-09-09,69.71,69.89,66.55,68.25,259819,56.1470478902137,56.2920266396075,53.6018654008568,54.9711091451311,322581.207215293,0.0,1.0
2025-09-10,68.98,73.14,68.6218,71.34,171464,55.5590785176724,58.9096985036614,55.2705708063788,57.4599110097238,212883.061338713,0.0,1.0
2025-09-11,69.09,72.0,69.09,69.52,119176,55.6476766423019,57.9914997575009,55.6476766423019,55.9940147658537,147964.305732413,0.0,1.0
2025-09-12,67.59,70.0,66.805,69.46,440049,54.439520397354,56.380624764237,53.8072519624979,55.9456885160557,546347.794633504,0.0,1.0
2025-09-15,65.55,66.87,64.0194,66.04,244068,54.07160379783,55.1604598926147,52.8090256624683,54.4758003784697,295879.098756121,1.583209,1.0
2025-09-16,67.42,67.92,64.9301,65.9,165438,55.6141499321083,56.026595422557,53.5602538787716,54.3603156411441,200557.411623052,0.0,1.0
2025-09-17,68.16,68.55,65.74,67.15,166303,56.2245692579724,56.5462767405224,54.2283330842005,55.391429367266,201606.035041215,0.0,1.0
2025-09-18,69.85,72.16,69.22,69.22,218197,57.6186350156892,59.5241331815623,57.0989536977237,57.0989536977237,264516.166442505,0.0,1.0
2025-09-19,72.34,72.6,69.95,70.29,330201,59.6726135581239,59.8870852131572,57.7011241137789,57.9815870472841,400296.533295516,0.0,1.0
2025-09-22,71.52,72.53,69.45,70.65,245862,59.8591346071605,60.704460753039,58.1266344863996,59.1309823824929,293757.174329355,1.046116,1.0
2025-09-23,72.19,73.3634,71.0,71.8,181201,60.4198955158126,61.4019803668758,59.4239171855201,60.0934824495823,216499.881013144,0.0,1.0
2025-09-24,72.6,74.86,71.5,73.05,124666,60.7630477136445,62.6545695846202,59.8423954755589,61.1396781746794,148951.574033171,0.0,1.0
2025-09-25,69.81,71.9999,68.58,70.12,234636,58.4279388552275,60.2607900699398,57.3984822617319,58.6873953950517,280344.292147394,0.0,1.0
2025-09-26,69.34,71.5,68.36,70.8,628325,58.034569262591,59.8423954755589,57.2143518141148,59.2565258695045,750725.921697913,0.0,1.0
2025-09-29,76.97,76.97,68.2,68.2,407136,66.2848059789639,66.2848059789639,58.7322822887532,58.7322822887532,472766.834830069,2.227425,1.0
2025-09-30,80.98,81.47,75.9,75.92,379018,69.738126389197,70.16010319743,65.3633464181286,65.3805699613218,440116.177895404,0.0,1.0
2025-10-01,78.58,81.085,77.6,80.08,287085,67.6713012060151,69.8285499909612,66.8273475895491,68.9630669455038,333363.462767209,0.0,1.0
2025-10-02,82.82,83.45,79.2,80.63,329447,71.3226923629698,71.8652339735551,68.2052310450038,69.4367143833163,382554.270401689,0.0,1.0
2025-10-03,84.78,85.76,82.4601,83.6,541162,73.0105995959018,73.8545532123677,71.0127547032085,71.994410547504,628397.994454703,0.0,1.0
2025-10-06,80.05,86.16,79.9,85.77,432298,70.5106152190687,75.8924997785754,70.3784903935489,75.5489752322239,490783.618785408,1.827015,1.0
2025-10-07,80.5,81.67,77.95,81.12,262559,70.9069896956281,71.9375633346826,68.6608676617914,71.45310564111,298080.620693776,0.0,1.0
2025-10-08,84.37,84.59,80.26,80.89,241378,74.315810194039,74.5095932714681,70.6955899747964,71.2505142419796,274034.042107954,0.0,1.0
2025-10-09,85.41,85.75,81.86,84.09,205942,75.2318756509763,75.5313585888212,72.1049214470076,74.0691771864021,233803.903834634,0.0,1.0
2025-10-10,76.7,86.0,76.36,84.93,941024,67.5598274491264,75.7515666313542,67.2603445112815,74.809076209313,1068335.1856449,0.0,1.0
2025-10-13,77.49,81.36,74.66,79.66,517610,68.2556848635307,71.6645053619416,65.7629298220571,70.1670906727172,587637.483679117,0.0,1.0
2025-10-14,71.6,75.5,70.4,72.46,382512,64.9907271601387,68.530724868582,63.9014970960023,65.7713420394365,421411.798217239,2.183326,1.0
2025-10-15,70.95,74.42,70.6,73.8,397498,64.4007275420649,67.5504178108593,64.0830354400251,66.9876489443888,437921.808904703,0.0,1.0
2025-10-16,69.31,72.97,68.74,71.63,383833,62.9121131210784,66.2342648166945,62.3947288406136,65.0179579117421,422867.138142378,0.0,1.0
2025-10-17,68.33,69.0888,65.36,67.125,608585,62.022575235367,62.7113317125893,59.3267308266294,60.9288067126301,670475.434020471,0.0,1.0
2025-10-20,70.47,73.04,68.68,69.02,397150,65.3154738422272,67.6974912648826,63.6564033416229,63.9715340512349,428492.038006252,1.487772,1.0
2025-10-21,67.94,70.17,67.65,70.17,329871,62.9705306207027,65.0374173337461,62.7017426625042,65.0374173337461,355903.55550588,0.0,1.0
2025-10-22,64.96,68.2386,61.21,67.56,600012,60.2085026364564,63.2472895321443,56.7327962804417,62.6183257099599,647363.375823259,0.0,1.0
2025-10-23,69.49,70.19,65.0442,65.5,335924,64.4071559145221,65.0559544343115,60.2865438298368,60.7090043517225,362434.242415239,0.0,1.0
2025-10-24,72.8,74.1,71.0744,71.85,422978,67.4750460580977,68.6799575948494,65.875665021314,66.5945337812406,456358.316131961,0.0,1.0
2025-10-27,75.69,77.6841,74.115,75.015,342378,70.9415376214213,72.8105364346182,69.4653462916057,70.3088841943575,365295.02586049,0.850058,1.0
2025-10-28,75.7,76.92,75.415,75.43,272197,70.9509102647852,72.094372755182,70.6837899289138,70.6978488939597,290416.469966376,0.0,1.0
2025-10-29,74.99,76.54,73.8,75.98,220313,70.2854525859477,71.7382123073535,69.1701080256426,71.2133442789746,235059.621331984,0.0,1.0
2025-10-30,70.8,74.25,70.36,73.58,252774,66.3583150164701,69.5918769770185,65.9459187084582,68.9639098716366,269693.39404652,0.0,1.0
2025-10-31,76.19,78.35,74.0,74.0,424322,71.4101697896167,73.4346607562209,69.3575608929208,69.3575608929208,452723.936593983,0.0,1.0
2025-11-03,74.95,76.43,72.27,76.43,272456,71.4337194933328,72.8442852685181,68.8794517382677,72.8442852685181,285867.477499977,1.265126,1.0
2025-11-04,68.68,73.31,68.68,70.53,391772,65.4578766484603,69.8706601208303,65.4578766484603,67.2210838674418,411056.733546411,0.0,1.0
2025-11-05,72.42,73.49,67.99,70.59,324277,69.0224144857527,70.0422154178123,64.8002480100293,67.2782689664358,340239.334062234,0.0,1.0
2025-11-06,62.88,71.29,62.4,71.29,880972,59.9299837457074,67.9454284546991,59.4725029537554,67.9454284546991,924337.29992406,0.0,1.0
2025-11-07,65.17,65.715,58.8443,61.45,997179,62.1125483573116,62.6319796731737,56.0836186788729,58.5670722196838,1046264.5173751,0.0,1.0
2025-11-10,66.69,68.27,64.01,67.05,447547,64.8736174451236,66.4105842401948,62.2666104762688,65.2238124110892,460077.772836506,1.376981,1.0
2025-11-11,64.31,65.78,63.7,65.36,412484,62.5584396145734,63.9884023922662,61.9650537000206,63.5798415986397,424033.051390566,0.0,1.0
2025-11-12,64.815,65.39,62.18,65.0,369939,63.0496853307196,63.6090245124701,60.4864527326104,63.2296466326741,380296.843025122,0.0,1.0
2025-11-13,58.23,63.19,57.06,63.19,830263,56.6440357449325,61.4689441649027,55.5059021055444,61.4689441649027,853509.356354877,0.0,1.0
2025-11-14,58.59,60.89,53.71,54.1,735323,56.9942307108981,59.2315874379004,52.2471433944758,52.6265212742718,755911.1515784,0.0,1.0
2025-11-17,54.24,57.0749,52.222,56.77,658163,53.4425368290907,56.2357567342675,51.4542064581264,55.9353395241054,667984.029915434,0.698863,1.0
2025-11-18,53.18,54.87,52.167,52.87,387751,52.3981214707051,54.0632742590746,51.4000150951913,52.0926792432527,393536.974250663,0.0,1.0
2025-11-19,55.61,56.0,52.895,53.43,509656,54.7923944149287,55.176660443014,52.1173116809504,52.6444458476828,517261.026144862,0.0,1.0
2025-11-20,48.8,57.92,48.07,57.45,739390,48.082518386055,57.068431658203,47.36325120528,56.6053418294849,750423.089537353,0.0,1.0
2025-11-21,49.21,50.79,46.4,49.67,646354,48.4864903642985,50.0432604267979,45.7178043670687,48.9397272179376,655998.817423588,0.0,1.0
2025-11-24,52.74,53.0,49.325,49.81,378399,52.74,53.0,49.325,49.81,378399,0.78698,1.0
2025-11-25,52.93,53.63,49.56,51.35,265863,52.93,53.63,49.56,51.35,265863,0.0,1.0
2025-11-26,59.68,60.2699,55.88,56.22,492723,59.68,60.2699,55.88,56.22,492723,0.0,1.0