date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-27,24.61,24.75,24.16,24.75,142882,24.0278151158559,24.164503214849,23.5884605119495,24.164503214849,146343.976888668,0.0,1.0
2025-05-28,24.62,24.73,24.6,24.72,64247,24.0375785514982,24.1449763435642,24.0180516802135,24.1352129079219,65803.6805417496,0.0,1.0
2025-05-29,24.74,24.74,24.59,24.67,47779,24.1547397792066,24.1547397792066,24.0082882445712,24.0863957297101,48936.6671222664,0.0,1.0
2025-05-30,24.6,24.75,24.6,24.75,27358,24.0180516802135,24.164503214849,24.0180516802135,24.164503214849,28020.8740059642,0.0,1.0
2025-06-02,24.6677,24.73,24.61,24.73,4192,24.0841501395123,24.1449763435642,24.0278151158559,24.1449763435642,4293.57057654076,0.0,1.0
2025-06-03,24.62,24.67,24.58,24.64,9364,24.0375785514982,24.0863957297101,23.9985248089288,24.057105422783,9590.8861829026,0.0,1.0
2025-06-04,24.58,24.71,24.57,24.7,20332,23.9985248089288,24.1254494722795,23.9887613732864,24.1156860366371,20824.6366799205,0.0,1.0
2025-06-05,24.6,24.7,24.6,24.6907,6167,24.0180516802135,24.1156860366371,24.0180516802135,24.1066060414897,6316.4240805169,0.0,1.0
2025-06-06,24.61,24.65,24.56,24.6,5978,24.0278151158559,24.0668688584253,23.9789979376441,24.0180516802135,6122.84468190854,0.0,1.0
2025-06-09,24.605,24.65,24.53,24.62,33547,24.0229333980347,24.0668688584253,23.949707630717,24.0375785514982,34359.831138171,0.0,1.0
2025-06-10,24.65,24.7,24.625,24.65,10932,24.0668688584253,24.1156860366371,24.0424602693194,24.0668688584253,11196.8782306163,0.0,1.0
2025-06-11,24.58,24.65,24.57,24.65,34958,23.9985248089288,24.0668688584253,23.9887613732864,24.0668688584253,35805.0191351888,0.0,1.0
2025-06-12,24.5666,24.64,24.55,24.63,7595,23.985441805168,24.057105422783,23.9692345020017,24.0473419871406,7779.02398111333,0.0,1.0
2025-06-13,24.5999,24.7,24.5,24.5,11397,24.0179540458571,24.1156860366371,23.9204173237899,23.9204173237899,11673.1450049702,0.0,1.0
2025-06-16,24.65,24.7,24.55,24.55,3105,24.0668688584253,24.1156860366371,23.9692345020017,23.9692345020017,3180.23297713718,0.0,1.0
2025-06-17,24.63,24.7,24.61,24.6132,9001,24.0473419871406,24.1156860366371,24.0278151158559,24.0309394152614,9219.09083001988,0.0,1.0
2025-06-18,24.64,24.65,24.63,24.65,2689,24.057105422783,24.0668688584253,24.0473419871406,24.0668688584253,2754.15345427435,0.0,1.0
2025-06-20,24.635,24.7,24.6338,24.67,8767,24.0522237049618,24.1156860366371,24.0510520926847,24.0863957297101,8979.42109840954,0.0,1.0
2025-06-23,24.58,24.65,24.57,24.63,13759,23.9985248089288,24.0668688584253,23.9887613732864,24.0473419871406,14092.3753727634,0.0,1.0
2025-06-24,24.55,24.72,24.54,24.72,15564,23.9692345020017,24.1352129079219,23.9594710663593,24.1352129079219,15941.1098409543,0.0,1.0
2025-06-25,24.53,24.63,24.5247,24.63,18120,23.949707630717,24.0473419871406,23.9445330098265,24.0473419871406,18559.0407554672,0.0,1.0
2025-06-26,24.53,24.65,24.48,24.65,32845,23.949707630717,24.0668688584253,23.9008904525052,24.0668688584253,33640.8219433399,0.0,1.0
2025-06-27,24.53,24.55,24.47,24.53,17063,23.949707630717,23.9692345020017,23.8911270168628,23.949707630717,17476.4300447316,0.0,1.0
2025-06-30,24.49,24.565,24.4894,24.55,20414,23.9106538881475,23.9838796554652,23.910068082009,23.9692345020017,20908.6235089463,0.0,1.0
2025-07-01,24.61,24.65,24.52,24.63,6106,24.0278151158559,24.0668688584253,23.9399441950746,24.0473419871406,6253.94607355864,0.0,1.0
2025-07-02,24.58,24.7,24.52,24.63,18485,23.9985248089288,24.1156860366371,23.9399441950746,24.0473419871406,18932.8845675944,0.0,1.0
2025-07-03,24.7,24.7,24.6,24.65,12981,24.1156860366371,24.1156860366371,24.0180516802135,24.0668688584253,13295.5247266402,0.0,1.0
2025-07-07,24.7,24.75,24.68,24.74,2765,24.1156860366371,24.164503214849,24.0961591653524,24.1547397792066,2831.99490556661,0.0,1.0
2025-07-08,24.66,24.75,24.56,24.6,26882,24.0766322940677,24.164503214849,23.9789979376441,24.0180516802135,27533.3407057654,0.0,1.0
2025-07-09,24.7,24.75,24.7,24.7093,4724,24.1156860366371,24.164503214849,24.1156860366371,24.1247660317845,4838.46073558649,0.0,1.0
2025-07-10,24.74,24.7488,24.74,24.74,579,24.1547397792066,24.1633316025719,24.1547397792066,24.1547397792066,593.028951292246,0.0,1.0
2025-07-11,24.7422,24.78,24.7,24.78,4067,24.1568877350479,24.1937935217761,24.1156860366371,24.1937935217761,4165.54187375746,0.0,1.0
2025-07-14,24.79,24.83,24.77,24.8,12670,24.2035569574184,24.2426106999879,24.1840300861337,24.2133203930608,12976.9893141153,0.0,1.0
2025-07-15,24.93,24.95,24.8,24.8,8868,24.3402450564115,24.3597719276962,24.2133203930608,24.2133203930608,9082.86829025845,0.0,1.0
2025-07-16,24.9,24.98,24.8,24.8,10121,24.3109547494844,24.3890622346233,24.2133203930608,24.2133203930608,10366.2280069583,0.0,1.0
2025-07-17,24.885,24.95,24.875,24.95,7027,24.2963095960209,24.3597719276962,24.2865461603785,24.3597719276962,7197.26155566599,0.0,1.0
2025-07-18,24.92,24.95,24.88,24.88,1171,24.3304816207691,24.3597719276962,24.2914278781997,24.2914278781997,1199.37288767396,0.0,1.0
2025-07-21,24.9,24.95,24.89,24.95,3246,24.3109547494844,24.3597719276962,24.3011913138421,24.3597719276962,3324.64935387674,0.0,1.0
2025-07-22,24.82,24.89,24.82,24.89,3339,24.2328472643455,24.3011913138421,24.2328472643455,24.3011913138421,3419.90270874752,0.0,1.0
2025-07-23,24.9,24.9,24.86,24.9,7084,24.3109547494844,24.3109547494844,24.271901006915,24.3109547494844,7255.64264413519,0.0,1.0
2025-07-24,24.87,24.95,24.81,24.95,4635,24.2816644425573,24.3597719276962,24.2230838287031,24.3597719276962,4747.30429920478,0.0,1.0
2025-07-25,24.876,24.95,24.825,24.95,10460,24.2875225039427,24.3597719276962,24.2377289821667,24.3597719276962,10713.4418489066,0.0,1.0
2025-07-28,24.9,24.938,24.8801,24.938,4652,24.3109547494844,24.3480558049254,24.2915255125561,24.3480558049254,4764.7162027833,0.0,1.0
2025-07-29,24.95,24.95,24.81,24.91,9858,24.3597719276962,24.3597719276962,24.2230838287031,24.3207181851268,10096.8556163022,0.0,1.0
2025-07-30,24.95,24.95,24.905,24.95,3370,24.3597719276962,24.3597719276962,24.3158364673056,24.3597719276962,3451.65382703778,0.0,1.0
2025-07-31,24.9,24.95,24.87,24.91,4403,24.3109547494844,24.3597719276962,24.2816644425573,24.3207181851268,4509.68302683897,0.0,1.0
2025-08-01,24.97,25.0,24.88,24.95,7891,24.379298798981,24.408589105908,24.2914278781997,24.3597719276962,8082.19594930416,0.0,1.0
2025-08-04,25.0999,25.25,24.9875,25.0,8260,24.5061258279753,24.6526749969671,24.3963848113551,24.408589105908,8460.13667992046,0.0,1.0
2025-08-05,25.08,25.1,25.05,25.1,3064,24.4866965910469,24.5062234623317,24.4574062841199,24.5062234623317,3138.23956262426,0.0,1.0
2025-08-06,25.15,25.2,25.08,25.1,9074,24.5550406405435,24.6038578187553,24.4866965910469,24.5062234623317,9293.85959244532,0.0,1.0
2025-08-07,25.1001,25.15,25.1,25.15,3047,24.5063210966881,24.5550406405435,24.5062234623317,24.5550406405435,3120.82765904573,0.0,1.0
2025-08-08,25.15,25.15,25.086,25.09,4652,24.5550406405435,24.5550406405435,24.4925546524324,24.4964600266893,4764.7162027833,0.0,1.0
2025-08-11,25.08,25.13,25.08,25.12,4208,24.4866965910469,24.5355137692588,24.4866965910469,24.5257503336164,4309.95825049703,0.0,1.0
2025-08-12,25.0,25.1,24.99,25.1,6694,24.408589105908,24.5062234623317,24.3988256702657,24.5062234623317,6856.1930914513,0.0,1.0
2025-08-13,25.0,25.06,25.0,25.0,4313,24.408589105908,24.4671697197622,24.408589105908,24.408589105908,4417.502360835,0.0,1.0
2025-08-14,25.3,25.3,25.0384,25.0417,13431,24.7014921751789,24.7014921751789,24.4460806987747,24.4493026325367,13756.4280566601,0.0,1.0
2025-08-15,24.81,24.88,24.73,24.88,22458,24.2230838287031,24.2914278781997,24.1449763435642,24.2914278781997,23002.1488568589,0.0,1.0
2025-08-18,24.8303,24.89,24.8,24.81,12553,24.2429036030571,24.3011913138421,24.2133203930608,24.2230838287031,12857.1544483102,0.0,1.0
2025-08-19,25.0528,25.12,24.8655,24.89,19713,24.4601400460997,24.5257503336164,24.2772708965183,24.3011913138421,20190.6385437376,0.0,1.0
2025-08-20,25.0853,25.11,25.04,25.04,3604,24.4918712119374,24.515986897974,24.4476428484775,24.4476428484775,3691.32355864811,0.0,1.0
2025-08-21,25.08,25.12,25.0,25.12,3812,24.4866965910469,24.5257503336164,24.408589105908,24.5257503336164,3904.36332007953,0.0,1.0
2025-08-22,25.37,25.37,25.05,25.08,2962,24.7698362246755,24.7698362246755,24.4574062841199,24.4866965910469,3033.76814115308,0.0,1.0
2025-08-25,25.575,25.627,25.5,25.53,49024,24.9699866553439,25.0207565206842,24.8967608880262,24.9260511949533,50211.8330019881,0.0,1.0
2025-08-26,25.24,25.61,25.19,25.6,11348,24.6429115613248,25.0041586800922,24.5940943831129,24.9943952444498,11622.9577534791,0.0,1.0
2025-08-27,25.25,25.4,25.08,25.2401,8510,24.6526749969671,24.7991265316026,24.4866965910469,24.6430091956812,8716.19408548708,0.0,1.0
2025-08-28,25.27,25.27,25.27,25.27,508,24.6722018682519,24.6722018682519,24.6722018682519,24.6722018682519,520.308648111331,0.0,1.0
2025-08-29,25.33,25.33,25.202,25.202,3577,24.730782482106,24.730782482106,24.6058105058838,24.6058105058838,3663.66935884692,0.0,1.0
2025-09-02,25.08,25.4,25.02,25.4,24133,24.4866965910469,24.7991265316026,24.4281159771928,24.7991265316026,24717.7334741551,0.0,1.0
2025-09-03,25.15,25.21,25.06,25.21,4340,24.5550406405435,24.6136212543977,24.4671697197622,24.6136212543977,4445.15656063618,0.0,1.0
2025-09-04,25.13,25.14,24.97,25.02,13475,24.5355137692588,24.5452772049011,24.379298798981,24.4281159771928,13801.4941600397,0.0,1.0
2025-09-05,25.07,25.13,25.03,25.08,3129,24.4769331554046,24.5355137692588,24.4378794128351,24.4866965910469,3204.81448807157,0.0,1.0
2025-09-08,24.985,25.11,24.97,25.01,15764,24.3939439524445,24.515986897974,24.379298798981,24.4183525415504,16145.9557654076,0.0,1.0
2025-09-09,25.01,25.02,24.98,25.0,7252,24.4183525415504,24.4281159771928,24.3890622346233,24.408589105908,7427.71322067595,0.0,1.0
2025-09-10,25.0299,25.03,24.99,25.0,15158,24.4377817784787,24.4378794128351,24.3988256702657,24.408589105908,15525.2726143141,0.0,1.0
2025-09-11,25.08,25.19,25.03,25.03,6260,24.4866965910469,24.5940943831129,24.4378794128351,24.4378794128351,6411.67743538769,0.0,1.0
2025-09-12,25.1,25.15,25.02,25.1412,8755,24.5062234623317,24.5550406405435,24.4281159771928,24.5464488171782,8967.13034294234,0.0,1.0
2025-09-15,25.1961,25.315,25.07,25.07,9698,24.6000500788548,24.7161373286425,24.4769331554046,24.4769331554046,9932.97887673956,0.0,1.0
2025-09-16,25.0599,25.17,25.0599,25.1,6313,24.4670720854058,24.5745675118282,24.4670720854058,24.5062234623317,6465.96160536779,0.0,1.0
2025-09-17,25.08,25.08,25.06,25.0685,2399,24.4866965910469,24.4866965910469,24.4671697197622,24.4754686400582,2457.1268638171,0.0,1.0
2025-09-18,25.05,25.1,25.01,25.1,8491,24.4574062841199,24.5062234623317,24.4183525415504,24.5062234623317,8696.733722664,0.0,1.0
2025-09-19,25.0499,25.05,25.04,25.0413,1158,24.4573086497634,24.4574062841199,24.4476428484775,24.448912095111,1186.05790258449,0.0,1.0
2025-09-22,25.0002,25.05,25.0,25.03,5332,24.4087843746209,24.4574062841199,24.408589105908,24.4378794128351,5461.19234592445,0.0,1.0
2025-09-23,25.08,25.08,25.0,25.02,15078,24.4866965910469,24.4866965910469,24.408589105908,24.4281159771928,15443.3342445328,0.0,1.0
2025-09-24,25.0999,25.35,25.06,25.1,13839,24.5061258279753,24.7503093533908,24.4671697197622,24.5062234623317,14174.3137425447,0.0,1.0
2025-09-25,24.98,25.15,24.98,25.05,6548,24.3890622346233,24.5550406405435,24.3890622346233,24.4574062841199,6706.6555666004,0.0,1.0
2025-09-26,25.08,25.16,25.0,25.16,8938,24.4866965910469,24.5648040761859,24.408589105908,24.5648040761859,9154.56436381712,0.0,1.0
2025-09-29,25.03,25.03,25.03,25.03,386,24.4378794128351,24.4378794128351,24.4378794128351,24.4378794128351,395.352634194832,0.0,1.0
2025-09-30,25.1,25.16,25.01,25.02,3577,24.5062234623317,24.5648040761859,24.4183525415504,24.4281159771928,3663.66935884692,0.0,1.0
2025-10-01,25.12,25.16,25.06,25.0616,2441,24.5257503336164,24.5648040761859,24.4671697197622,24.468731869465,2500.14450795229,0.0,1.0
2025-10-02,25.16,25.16,25.01,25.07,3946,24.5648040761859,24.5648040761859,24.4183525415504,24.4769331554046,4041.61008946321,0.0,1.0
2025-10-03,25.1599,25.16,25.158,25.158,8523,24.5647064418294,24.5648040761859,24.5628513890574,24.5628513890574,8729.50907057655,0.0,1.0
2025-10-06,25.24,25.4,25.08,25.29,12147,24.6429115613248,24.7991265316026,24.4866965910469,24.6917287395366,12441.31722167,0.0,1.0
2025-10-07,25.234,25.51,25.08,25.16,3693,24.6370534999393,24.9065243236686,24.4866965910469,24.5648040761859,3782.47999502983,0.0,1.0
2025-10-08,25.15,25.58,25.15,25.25,3750,24.5550406405435,24.9748683731651,24.5550406405435,24.6526749969671,3840.861083499,0.0,1.0
2025-10-09,25.33,25.33,25.11,25.14,5293,24.730782482106,24.730782482106,24.515986897974,24.5452772049011,5421.24739065607,0.0,1.0
2025-10-10,25.31,25.49,25.16,25.4091,2279,24.7112556108213,24.8869974523838,24.5648040761859,24.8080112580371,2334.21930914513,0.0,1.0
2025-10-13,25.18,25.21,25.18,25.2,6847,24.5843309474706,24.6136212543977,24.5843309474706,24.6038578187553,7012.90022365805,0.0,1.0
2025-10-14,25.26,25.27,25.15,25.19,4405,24.6624384326095,24.6722018682519,24.5550406405435,24.5940943831129,4511.7314860835,0.0,1.0
2025-10-15,25.24,25.27,25.24,25.27,547,24.6429115613248,24.6722018682519,24.6429115613248,24.6722018682519,560.253603379721,0.0,1.0
2025-10-16,25.295,25.3561,25.25,25.25,1990,24.6966104573578,24.7562650491326,24.6526749969671,24.6526749969671,2038.21694831014,0.0,1.0
2025-10-17,25.3,25.4235,25.3,25.3,3364,24.7014921751789,24.8220706053621,24.7014921751789,24.7014921751789,3445.50844930418,0.0,1.0
2025-10-20,25.38,25.384,25.28,25.384,6159,24.7795996603178,24.7835050345748,24.6819653038942,24.7835050345748,6308.23024353878,0.0,1.0
2025-10-21,25.25,25.274,25.25,25.26,2678,24.6526749969671,24.6761072425088,24.6526749969671,24.6624384326095,2742.88692842943,0.0,1.0
2025-10-22,25.2,25.2939,25.2,25.2939,1731,24.6038578187553,24.6955364794371,24.6038578187553,24.6955364794371,1772.94147614314,0.0,1.0
2025-10-23,25.33,25.48,25.25,25.38,6713,24.730782482106,24.8772340167415,24.6526749969671,24.7795996603178,6875.65345427436,0.0,1.0
2025-10-24,25.35,25.45,25.29,25.44,2479,24.7503093533908,24.8479437098144,24.6917287395366,24.838180274172,2539.06523359841,0.0,1.0
2025-10-27,25.28,25.328,25.26,25.28,4216,24.6819653038942,24.7288297949776,24.6624384326095,24.6819653038942,4318.15208747515,0.0,1.0
2025-10-28,25.28,25.282,25.23,25.27,4824,24.6819653038942,24.6839179910227,24.6331481256824,24.6722018682519,4940.88369781312,0.0,1.0
2025-10-29,25.34,25.442,25.25,25.442,1781,24.7405459177484,24.8401329613005,24.6526749969671,24.8401329613005,1824.15295725646,0.0,1.0
2025-10-30,25.26,25.31,25.25,25.31,2918,24.6624384326095,24.7112556108213,24.6526749969671,24.7112556108213,2988.70203777336,0.0,1.0
2025-10-31,25.3896,25.44,25.26,25.26,2457,24.7889725585345,24.838180274172,24.6624384326095,24.6624384326095,2516.53218190855,0.0,1.0
2025-11-03,25.48,25.5,25.3,25.3675,4897,24.8772340167415,24.8967608880262,24.7014921751789,24.7673953657649,5015.65246023856,0.0,1.0
2025-11-04,25.47,25.5401,25.37,25.37,5282,24.8674705810991,24.9359122649521,24.7698362246755,24.7698362246755,5409.98086481114,0.0,1.0
2025-11-05,25.424,25.424,25.3756,25.3756,1762,24.8225587771442,24.8225587771442,24.7753037486352,24.7753037486352,1804.6925944334,0.0,1.0
2025-11-06,25.51,25.51,25.479,25.4835,4442,24.9065243236686,24.9065243236686,24.8762576731772,24.8806512192163,4549.62798210735,0.0,1.0
2025-11-07,25.55,25.55,25.51,25.51,5625,24.945578066238,24.945578066238,24.9065243236686,24.9065243236686,5761.29162524851,0.0,1.0
2025-11-10,25.56,25.56,25.56,25.56,755,24.9553415018804,24.9553415018804,24.9553415018804,24.9553415018804,773.293364811133,0.0,1.0
2025-11-11,25.6,25.6,25.56,25.56,1727,24.9943952444498,24.9943952444498,24.9553415018804,24.9553415018804,1768.84455765408,0.0,1.0
2025-11-12,25.75,25.75,25.74,25.75,2034,25.1408467790853,25.1408467790853,25.1310833434429,25.1408467790853,2083.28305168986,0.0,1.0
2025-11-13,25.7,25.75,25.6,25.75,8368,25.0920296008735,25.1408467790853,24.9943952444498,25.1408467790853,8570.75347912524,0.0,1.0
2025-11-14,25.15,25.26,24.9055,25.14,10772,25.15,25.26,24.9055,25.14,10772,0.609375,1.0
2025-11-17,25.2002,25.35,25.08,25.2,8195,25.2002,25.35,25.08,25.2,8195,0.0,1.0
2025-11-18,25.15,25.28,25.085,25.2,10679,25.15,25.28,25.085,25.2,10679,0.0,1.0
2025-11-19,25.1293,25.1725,25.05,25.05,2709,25.1293,25.1725,25.05,25.05,2709,0.0,1.0
2025-11-20,25.34,25.34,25.0,25.34,9910,25.34,25.34,25.0,25.34,9910,0.0,1.0
2025-11-21,25.25,25.32,25.2,25.31,7527,25.25,25.32,25.2,25.31,7527,0.0,1.0
2025-11-24,25.2395,25.25,25.1742,25.25,5875,25.2395,25.25,25.1742,25.25,5875,0.0,1.0
2025-11-25,25.22,25.25,25.1501,25.25,2332,25.22,25.25,25.1501,25.25,2332,0.0,1.0
2025-11-26,25.1,25.25,25.1,25.25,4614,25.1,25.25,25.1,25.25,4614,0.0,1.0