date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-16,25.0766,25.0858,24.87,25.03,8322,25.0306966614954,25.0398798206672,24.8244748479216,24.9841819639517,8337.26156415865,0.0,1.0
2025-07-17,25.2253,25.2253,25.13,25.1594,682,25.1791244624559,25.1791244624559,25.0839989114705,25.113345094041,683.25070737277,0.0,1.0
2025-07-18,25.1847,25.225,25.1639,25.225,2419,25.1385987817632,25.1788250116133,25.1178368566793,25.1788250116133,2423.4361600216,0.0,1.0
2025-07-21,25.2564,25.31,25.2564,25.31,2182,25.2101675331342,25.2636694170043,25.2101675331342,25.2636694170043,2186.00153004016,0.0,1.0
2025-07-22,25.27,25.29,25.21,25.22,2296,25.2237426379968,25.2437060275005,25.1638524694855,25.1738341642374,2300.21059256287,0.0,1.0
2025-07-23,25.439,25.439,25.32,25.32,633,25.3924332793035,25.3924332793035,25.2736511117561,25.2736511117561,634.160847165636,0.0,1.0
2025-07-24,25.4786,25.51,25.4786,25.51,104,25.4319607905209,25.4633033120418,25.4319607905209,25.4633033120418,104.190723704939,0.0,1.0
2025-07-25,25.5328,25.5328,25.49,25.49,128,25.4860615760761,25.4860615760761,25.4433399225381,25.4433399225381,128.234736867617,0.0,1.0
2025-07-28,25.51,25.5203,25.5,25.5203,9794,25.4633033120418,25.4735844576363,25.45332161729,25.4735844576363,9811.96103813626,0.0,1.0
2025-07-29,25.471,25.59,25.4593,25.55,168254,25.4243747025095,25.5431568700569,25.4126961196498,25.5032300910493,168562.557944719,0.0,1.0
2025-07-30,25.4305,25.62,25.3647,25.53,449008,25.3839488387644,25.5731019543125,25.318269287297,25.4832667015456,449831.427589491,0.0,1.0
2025-07-31,25.41,25.63,25.39,25.63,794319,25.3634863645231,25.5830836490644,25.3435229750193,25.5830836490644,795775.687140221,0.0,1.0
2025-08-01,25.0215,25.08,24.9847,25.08,22962,24.9756975234126,25.0340904377111,24.9389648867257,25.0340904377111,23004.1095933923,0.0,1.0
2025-08-04,25.3391,25.37,25.2847,25.2847,46136,25.2927161487322,25.3235595855155,25.238415729282,25.238415729282,46220.6079697217,0.0,1.0
2025-08-05,25.345,25.35,25.34,25.345,13683,25.2986053486358,25.3035961960118,25.2936145012599,25.2986053486358,13708.0930043719,0.0,1.0
2025-08-06,25.4351,25.58,25.42,25.43,453075,25.3885404183503,25.533175175305,25.3734680592749,25.3834497540268,453905.885986683,0.0,1.0
2025-08-07,25.4311,25.56,25.35,25.56,443897,25.3845477404495,25.5132117858012,25.3035961960118,25.5132117858012,444711.054619723,0.0,1.0
2025-08-08,25.6348,25.6348,25.5609,25.58,12883,25.5878748625453,25.5878748625453,25.5141101383289,25.533175175305,12906.6258989493,0.0,1.0
2025-08-11,25.5501,25.68,25.5501,25.66,17111,25.5033299079969,25.6329921228238,25.5033299079969,25.61302873332,17142.3795511077,0.0,1.0
2025-08-12,25.7944,25.85,25.66,25.66,49723,25.7471827107853,25.8026809336057,25.61302873332,25.61302873332,49814.1861036602,0.0,1.0
2025-08-13,25.93,26.08,25.79,25.8787,479275,25.8825344916207,26.0322599128989,25.7427907650944,25.8313283975436,480153.933689274,0.0,1.0
2025-08-14,25.8991,25.93,25.83,25.85,123447,25.8516910548374,25.8825344916207,25.7827175441019,25.8026809336057,123673.387203881,0.0,1.0
2025-08-15,25.8261,25.87,25.8261,25.87,475,25.7788246831487,25.8226443231095,25.7788246831487,25.8226443231095,475.871093844672,0.0,1.0
2025-08-18,25.86,25.86,25.829,25.83,4800,25.8126626283576,25.8126626283576,25.7817193746268,25.7827175441019,4808.80263253563,0.0,1.0
2025-08-19,25.685,25.69,25.685,25.685,1196,25.6379829701997,25.6429738175756,25.6379829701997,25.6379829701997,1198.19332260679,0.0,1.0
2025-08-20,25.6456,25.6899,25.4857,25.6475,6686,25.5986550928773,25.6428740006281,25.4390477937948,25.6005516148802,6698.26133356942,0.0,1.0
2025-08-21,25.57,25.65,25.54,25.65,12664,25.5231934805531,25.6030470385681,25.4932483962975,25.6030470385681,12687.2242788398,0.0,1.0
2025-08-22,25.8741,25.955,25.865,25.865,26871,25.8267368179577,25.9074887285004,25.8176534757335,25.8176534757335,26920.2782372636,0.0,1.0
2025-08-25,25.83,25.935,25.8,25.85,31328,25.7827175441019,25.8875253389967,25.7527724598463,25.8026809336057,31385.4518483493,0.0,1.0
2025-08-26,25.8682,25.8682,25.776,25.81,7199,25.8208476180541,25.8208476180541,25.7288163924418,25.7627541545982,7212.20211492167,0.0,1.0
2025-08-27,25.95,25.95,25.87,25.87,4004,25.9024978811245,25.9024978811245,25.8226443231095,25.8226443231095,4011.34286264014,0.0,1.0
2025-08-28,26.02,26.04,25.91,25.97,12798,25.9723697443876,25.9923331338914,25.862571102117,25.9224612706282,12821.4700189981,0.0,1.0
2025-08-29,25.87,25.96,25.84,25.86,4170,25.8226443231095,25.9124795758764,25.7926992388538,25.8126626283576,4177.64728701532,0.0,1.0
2025-09-02,25.7122,25.7122,25.55,25.67,3405,25.6651331799248,25.6651331799248,25.5032300910493,25.6230104280719,3411.24436745496,0.0,1.0
2025-09-03,25.88,25.9,25.78,25.9,4107,25.8326260178613,25.8525894073651,25.7328090703426,25.8525894073651,4114.5317524633,0.0,1.0
2025-09-04,26.07,26.07,25.89,25.95,3080,26.022278218147,26.022278218147,25.8426077126132,25.9024978811245,3085.64835587703,0.0,1.0
2025-09-05,26.05,26.26,26.01,26.26,2606,26.0023148286433,26.2119304184327,25.9623880496358,26.2119304184327,2610.77909591413,0.0,1.0
2025-09-08,26.1123,26.15,26.11,26.12,5900,26.0645007869475,26.1021317761621,26.0622049971545,26.0721866919064,5910.8199024917,0.0,1.0
2025-09-09,26.16,26.16,26.1008,26.14,2714,26.1121134709139,26.1121134709139,26.0530218379828,26.0921500814102,2718.97715514619,0.0,1.0
2025-09-10,26.22,26.26,26.16,26.18,5767,26.1720036394252,26.2119304184327,26.1121134709139,26.1320768604177,5777.5759962152,0.0,1.0
2025-09-11,26.39,26.4,26.27,26.29,19399,26.3416924502071,26.351674144959,26.2219121131846,26.2418755026884,19434.5754726164,0.0,1.0
2025-09-12,26.38,26.43,26.35,26.39,31502,26.3317107554553,26.3816192292146,26.3017656711996,26.3416924502071,31559.7709437786,0.0,1.0
2025-09-15,26.4999,26.51,26.465,26.47,14845,26.4513912755303,26.4614727872297,26.4165551608462,26.4215460082222,14872.2239749982,0.0,1.0
2025-09-16,26.4841,26.54,26.4841,26.54,356,26.4356201978223,26.4914178714853,26.4356201978223,26.4914178714853,356.652861913059,0.0,1.0
2025-09-17,26.4307,26.5,26.41,26.49,2159,26.3823179478473,26.4514910924778,26.3616558397109,26.4415093977259,2162.95935075925,0.0,1.0
2025-09-18,26.5666,26.5666,26.5,26.5,264,26.5179691795253,26.5179691795253,26.4514910924778,26.4514910924778,264.48414478946,0.0,1.0
2025-09-19,26.6542,26.6542,26.6,26.62,13512,26.6054088255518,26.6054088255518,26.5513080399966,26.5712714295003,13536.7794105878,0.0,1.0
2025-09-22,26.751,26.751,26.63,26.63,1105,26.7020316307499,26.7020316307499,26.5812531242522,26.5812531242522,1107.02643936497,0.0,1.0
2025-09-23,26.6372,26.78,26.6,26.78,1572,26.5884399444736,26.7309785455304,26.5513080399966,26.7309785455304,1574.88286215542,0.0,1.0
2025-09-24,26.5594,26.65,26.55,26.645,4344,26.510782359304,26.601216513756,26.5013995662372,26.59622566638,4351.96638244474,0.0,1.0
2025-09-25,26.474,26.49,26.4,26.4,552,26.4255386861229,26.4415093977259,26.351674144959,26.351674144959,553.012302741598,0.0,1.0
2025-09-26,26.5877,26.61,26.53,26.59,15149,26.5390305554518,26.5612897347485,26.4814361767334,26.5413263452447,15176.7814750588,0.0,1.0
2025-09-29,26.5721,26.5814,26.55,26.56,4094,26.5721,26.5814,26.55,26.56,4094,0.04873009,1.0
2025-09-30,26.6672,26.6672,26.59,26.6,377,26.6672,26.6672,26.59,26.6,377,0.0,1.0
2025-10-01,26.7694,26.7694,26.69,26.7,502,26.7694,26.7694,26.69,26.7,502,0.0,1.0
2025-10-02,26.7932,26.8,26.785,26.785,1207,26.7932,26.8,26.785,26.785,1207,0.0,1.0
2025-10-03,26.8076,26.894,26.8076,26.894,293,26.8076,26.894,26.8076,26.894,293,0.0,1.0
2025-10-06,26.8981,26.9,26.85,26.85,2083,26.8981,26.9,26.85,26.85,2083,0.0,1.0
2025-10-07,26.7742,26.91,26.75,26.91,3351,26.7742,26.91,26.75,26.91,3351,0.0,1.0
2025-10-08,26.9286,26.9286,26.9132,26.9132,3034,26.9286,26.9286,26.9132,26.9132,3034,0.0,1.0
2025-10-09,26.8405,26.88,26.79,26.88,4476,26.8405,26.88,26.79,26.88,4476,0.0,1.0
2025-10-10,26.2209,26.64,26.2209,26.64,8517,26.2209,26.64,26.2209,26.64,8517,0.0,1.0
2025-10-13,26.6022,26.63,26.44,26.5,950,26.6022,26.63,26.44,26.5,950,0.0,1.0
2025-10-14,26.5472,26.5472,26.47,26.47,2311,26.5472,26.5472,26.47,26.47,2311,0.0,1.0
2025-10-15,26.6473,26.79,26.6473,26.68,839,26.6473,26.79,26.6473,26.68,839,0.0,1.0
2025-10-16,26.56,26.81,26.5,26.7,10951,26.56,26.81,26.5,26.7,10951,0.0,1.0
2025-10-17,26.655,26.67,26.58,26.63,14642,26.655,26.67,26.58,26.63,14642,0.0,1.0
2025-10-20,26.917,26.92,26.83,26.83,8435,26.917,26.92,26.83,26.83,8435,0.0,1.0
2025-10-21,26.88,26.9155,26.78,26.78,7102,26.88,26.9155,26.78,26.78,7102,0.0,1.0
2025-10-22,26.7529,26.865,26.6705,26.865,1965,26.7529,26.865,26.6705,26.865,1965,0.0,1.0
2025-10-23,26.8802,26.92,26.84,26.86,19243,26.8802,26.92,26.84,26.86,19243,0.0,1.0
2025-10-24,27.09,27.11,27.07,27.07,2142,27.09,27.11,27.07,27.07,2142,0.0,1.0
2025-10-27,27.355,27.355,27.2668,27.2668,4951,27.355,27.355,27.2668,27.2668,4951,0.0,1.0
2025-10-28,27.4503,27.48,27.36,27.36,5180,27.4503,27.48,27.36,27.36,5180,0.0,1.0
2025-10-29,27.466,27.5201,27.466,27.5201,534,27.466,27.5201,27.466,27.5201,534,0.0,1.0
2025-10-30,27.2568,27.37,27.2568,27.37,395,27.2568,27.37,27.2568,27.37,395,0.0,1.0
2025-10-31,27.3494,27.45,27.3432,27.3432,27854,27.3494,27.45,27.3432,27.3432,27854,0.0,1.0
2025-11-03,27.3598,27.3965,27.34,27.34,3986,27.3598,27.3965,27.34,27.34,3986,0.0,1.0
2025-11-04,27.0985,27.25,27.0985,27.25,4996,27.0985,27.25,27.0985,27.25,4996,0.0,1.0
2025-11-05,27.2109,27.3,27.21,27.21,1466,27.2109,27.3,27.21,27.21,1466,0.0,1.0
2025-11-06,26.94,27.12,26.9302,27.07,29145,26.94,27.12,26.9302,27.07,29145,0.0,1.0
2025-11-07,26.932,26.932,26.78,26.78,1155,26.932,26.932,26.78,26.78,1155,0.0,1.0
2025-11-10,27.3356,27.3356,27.17,27.247,4677,27.3356,27.3356,27.17,27.247,4677,0.0,1.0
2025-11-11,27.3753,27.3753,27.2601,27.36,1707,27.3753,27.3753,27.2601,27.36,1707,0.0,1.0
2025-11-12,27.3961,27.4,27.34,27.4,1189,27.3961,27.4,27.34,27.4,1189,0.0,1.0
2025-11-13,27.0039,27.28,26.98,27.26,929,27.0039,27.28,26.98,27.26,929,0.0,1.0
2025-11-14,27.0035,27.11,26.84,26.84,3671,27.0035,27.11,26.84,26.84,3671,0.0,1.0
2025-11-17,26.7978,26.95,26.7978,26.934,28614,26.7978,26.95,26.7978,26.934,28614,0.0,1.0
2025-11-18,26.6455,26.79,26.55,26.658,46287,26.6455,26.79,26.55,26.658,46287,0.0,1.0
2025-11-19,26.7212,26.86,26.66,26.86,18525,26.7212,26.86,26.66,26.86,18525,0.0,1.0
2025-11-20,26.39,27.1,26.39,27.0,6158,26.39,27.1,26.39,27.0,6158,0.0,1.0
2025-11-21,26.571,26.72,26.43,26.51,894,26.571,26.72,26.43,26.51,894,0.0,1.0
2025-11-24,26.9543,26.9543,26.81,26.83,2975,26.9543,26.9543,26.81,26.83,2975,0.0,1.0
2025-11-25,27.1434,27.1434,26.91,26.91,250,27.1434,27.1434,26.91,26.91,250,0.0,1.0
2025-11-26,27.3093,27.345,27.22,27.23,9016,27.3093,27.345,27.22,27.23,9016,0.0,1.0