date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-23,25.2182,25.22,25.07,25.09,16317,25.1188288091068,25.1206217162872,24.9712127845884,24.9911339754816,16381.5507692308,0.0,1.0
2025-06-24,25.4974,25.55,25.3784,25.3784,4738157,25.3969286339755,25.4493213660245,25.2783975481611,25.2783975481611,4756901.35736263,0.0,1.0
2025-06-25,25.379,25.45,25.34,25.39,51160,25.2789951838879,25.3497154115587,25.2401488616462,25.2899518388792,51362.3912087912,0.0,1.0
2025-06-26,25.6509,25.66,25.5694,25.57,169114,25.5498237740806,25.558887915937,25.4686449211909,25.4692425569177,169783.022417582,0.0,1.0
2025-06-27,25.7838,25.87,25.7,25.76,125877,25.6822000875657,25.7680604203152,25.5987302977233,25.6584938704028,126374.974945055,0.0,1.0
2025-06-30,25.8964,25.9,25.76,25.778,54402,25.7943563922942,25.797942206655,25.6584938704028,25.6764229422067,54617.2167032967,0.0,1.0
2025-07-01,25.8782,25.91,25.76,25.76,50054,25.7762281085814,25.8079028021016,25.6584938704028,25.6584938704028,50252.0158241759,0.0,1.0
2025-07-02,25.98,25.98,25.7999,25.8,40733,25.8776269702277,25.8776269702277,25.6982366462347,25.6983362521891,40894.1415384615,0.0,1.0
2025-07-03,26.0437,26.075,26.03,26.03,13421,25.9410759632224,25.9722526269702,25.9274299474606,25.9274299474606,13474.0940659341,0.0,1.0
2025-07-07,25.7683,25.89,25.75,25.89,38030,25.6667611646235,25.7879816112084,25.6485332749562,25.7879816112084,38180.4483516483,0.0,1.0
2025-07-08,25.9077,25.93,25.86,25.86,5839,25.8056118651489,25.8278239929947,25.7580998248687,25.7580998248687,5862.09934065933,0.0,1.0
2025-07-09,26.0694,26.07,25.9867,26.0,47426,25.9666746935201,25.9672723292469,25.8843005691769,25.8975481611208,47613.6193406594,0.0,1.0
2025-07-10,26.0994,26.12,26.01,26.09,30070,25.9965564798599,26.0170753064799,25.9075087565674,25.9871935201401,30188.9582417582,0.0,1.0
2025-07-11,25.915,25.95,25.89,25.91,63631,25.8128830998249,25.8477451838879,25.7879816112084,25.8079028021016,63882.7270329669,0.0,1.0
2025-07-14,25.9409,25.96,25.8834,25.8834,25824,25.8386810420315,25.8577057793345,25.7814076182137,25.7814076182137,25926.1608791209,0.0,1.0
2025-07-15,25.7374,25.87,25.7374,25.86,48094,25.6359829246935,25.7680604203152,25.6359829246935,25.7580998248687,48284.261978022,0.0,1.0
2025-07-16,25.8377,25.8377,25.66,25.6799,58539,25.7358876970228,25.7358876970228,25.558887915937,25.5787095008757,58770.5828571428,0.0,1.0
2025-07-17,25.9281,25.93,25.82,25.84,12609,25.8259314798599,25.8278239929947,25.7182574430823,25.7381786339755,12658.8817582418,0.0,1.0
2025-07-18,25.8753,26.0,25.86,25.97,66064,25.7733395359019,25.8975481611208,25.7580998248687,25.8676663747811,66325.3520879121,0.0,1.0
2025-07-21,26.0001,26.1,26.0001,26.01,39636,25.8976477670753,25.9971541155867,25.8976477670753,25.9075087565674,39792.8017582418,0.0,1.0
2025-07-22,26.13,26.14,25.99,26.03,39722,26.0270359019264,26.036996497373,25.8875875656743,25.9274299474606,39879.141978022,0.0,1.0
2025-07-23,26.5725,26.5725,26.36,26.37,28854,26.4677922504378,26.4677922504378,26.2561295971979,26.2660901926445,28968.1476923077,0.0,1.0
2025-07-24,26.4348,26.52,26.4348,26.4593,11549,26.3306348511384,26.4154991243433,26.3306348511384,26.3550383099825,11594.6883516483,0.0,1.0
2025-07-25,26.4071,26.42,26.26,26.26,37874,26.3030440017513,26.3158931698774,26.1565236427321,26.1565236427321,38023.8312087912,0.0,1.0
2025-07-28,26.0877,26.19,26.05,26.19,263017,25.9849025831874,26.086799474606,25.9473511383538,26.086799474606,264057.506813187,0.0,1.0
2025-07-29,26.0588,26.11,26.029,26.11,37054,25.9561164623468,26.0071147110333,25.9264338879159,26.0071147110333,37200.5872527472,0.0,1.0
2025-07-30,25.895,26.04,25.82,26.01,23802,25.7929619089317,25.9373905429072,25.7182574430823,25.9075087565674,23896.1617582418,0.0,1.0
2025-07-31,25.6695,25.83,25.6695,25.83,161694,25.5683504816112,25.7282180385289,25.5683504816112,25.7282180385289,162333.668571429,0.0,1.0
2025-08-01,25.5613,25.58,25.42,25.42,19416,25.4605768388792,25.4792031523643,25.3198336252189,25.3198336252189,19492.8105494505,0.0,1.0
2025-08-04,25.9029,25.91,25.83,25.83,40253,25.8008307793345,25.8079028021016,25.7282180385289,25.7282180385289,40412.2426373626,0.0,1.0
2025-08-05,25.93,25.97,25.85,25.95,25197,25.8278239929947,25.8676663747811,25.7481392294221,25.8477451838879,25296.6804395605,0.0,1.0
2025-08-06,26.1,26.14,25.98,25.98,22064,25.9971541155867,26.036996497373,25.8776269702277,25.8776269702277,22151.2861538461,0.0,1.0
2025-08-07,26.2463,26.34,26.16,26.34,11655,26.1428776269702,26.2362084063047,26.0569176882662,26.2362084063047,11701.1076923077,0.0,1.0
2025-08-08,26.3957,26.45,26.38,26.38,18361,26.2916889229422,26.3457749562172,26.2760507880911,26.2760507880911,18433.6369230769,0.0,1.0
2025-08-11,26.2857,26.37,26.2857,26.35,77385,26.1821223730298,26.2660901926445,26.1821223730298,26.2461690017513,77691.1384615384,0.0,1.0
2025-08-12,26.599,26.61,26.41,26.41,75886,26.4941878283713,26.5051444833625,26.3059325744308,26.3059325744308,76186.2083516483,0.0,1.0
2025-08-13,26.733,26.733,26.63,26.63,57629,26.6276598073555,26.6276598073555,26.5250656742557,26.5250656742557,57856.9828571429,0.0,1.0
2025-08-14,26.7,26.7,26.61,26.63,54846,26.5947898423818,26.5947898423818,26.5051444833625,26.5250656742557,55062.9731868131,0.0,1.0
2025-08-15,26.79,26.81,26.77,26.7941,25816,26.684435201401,26.7043563922942,26.6645140105079,26.6885190455342,25918.1292307693,0.0,1.0
2025-08-18,26.7705,26.7705,26.72,26.74,15546,26.6650120402802,26.6650120402802,26.614711033275,26.6346322241681,15607.5006593407,0.0,1.0
2025-08-19,26.73,26.85,26.7,26.85,65492,26.6246716287215,26.7441987740806,26.5947898423818,26.7441987740806,65751.0892307693,0.0,1.0
2025-08-20,26.7639,26.79,26.6709,26.69,37824,26.6584380472855,26.684435201401,26.5658045096322,26.5848292469352,37973.6334065934,0.0,1.0
2025-08-21,26.65,26.7,26.61,26.7,43006,26.5449868651489,26.5947898423818,26.5051444833625,26.5947898423818,43176.1336263736,0.0,1.0
2025-08-22,27.0635,27.11,26.77,26.77,22415,26.9568574868652,27.0031742556918,26.6645140105079,26.6645140105079,22503.6747252747,0.0,1.0
2025-08-25,26.79,26.99,26.77,26.99,53499,26.684435201401,26.8836471103327,26.6645140105079,26.8836471103327,53710.6443956045,0.0,1.0
2025-08-26,26.7918,26.8,26.72,26.73,41559,26.6862281085814,26.6943957968476,26.614711033275,26.6246716287215,41723.4092307693,0.0,1.0
2025-08-27,26.79,26.795,26.64,26.64,23020,26.684435201401,26.6894154991243,26.5350262697023,26.5350262697023,23111.0681318682,0.0,1.0
2025-08-28,26.89,26.9,26.82,26.84,19197,26.7840411558669,26.7940017513135,26.7143169877408,26.734238178634,19272.9441758242,0.0,1.0
2025-08-29,26.76,26.78,26.71,26.75,29964,26.6545534150613,26.6744746059545,26.6047504378284,26.6445928196147,30082.5389010989,0.0,1.0
2025-09-02,26.53,26.53,26.35,26.35,14735,26.4254597197898,26.4254597197898,26.2461690017513,26.2461690017513,14793.2923076923,0.0,1.0
2025-09-03,26.59,26.59,26.51,26.53,19437,26.4852232924693,26.4852232924693,26.4055385288967,26.4254597197898,19513.8936263737,0.0,1.0
2025-09-04,26.78,26.78,26.63,26.68,6916,26.6744746059545,26.6744746059545,26.5250656742557,26.5748686514886,6943.35999999999,0.0,1.0
2025-09-05,26.87,27.01,26.8099,27.01,19696,26.7641199649737,26.9035683012259,26.7042567863398,26.9035683012259,19773.9182417583,0.0,1.0
2025-09-08,27.1,27.1,27.0,27.02,7957,26.9932136602452,26.9932136602452,26.8936077057793,26.9135288966725,7988.47824175824,0.0,1.0
2025-09-09,27.05,27.05,27.0,27.03,27426,26.9434106830123,26.9434106830123,26.8936077057793,26.9234894921191,27534.4984615384,0.0,1.0
2025-09-10,27.07,27.16,27.0401,27.16,16108,26.9633318739054,27.0529772329247,26.9335496935201,27.0529772329247,16171.723956044,0.0,1.0
2025-09-11,27.3525,27.3548,27.23,27.23,17338,27.2447186952715,27.2470096322242,27.1227014010508,27.1227014010508,17406.5898901099,0.0,1.0
2025-09-12,27.24,27.29,27.2,27.27,18269,27.1326619964974,27.1824649737303,27.092819614711,27.1625437828371,18341.2729670329,0.0,1.0
2025-09-15,27.445,27.445,27.36,27.36,42812,27.3368542031524,27.3368542031524,27.2521891418564,27.2521891418564,42981.3661538461,0.0,1.0
2025-09-16,27.3997,27.42,27.34,27.41,25481,27.2917327057793,27.3119527145359,27.2322679509632,27.3019921190893,25581.803956044,0.0,1.0
2025-09-17,27.3445,27.49,27.28,27.41,26868,27.2367502189142,27.381676882662,27.1725043782837,27.3019921190893,26974.290989011,0.0,1.0
2025-09-18,27.4233,27.46,27.37,27.37,29309,27.3152397110333,27.3517950963222,27.262149737303,27.262149737303,29424.9476923077,0.0,1.0
2025-09-19,27.41,27.41,27.34,27.36,32499,27.3019921190893,27.3019921190893,27.2322679509632,27.2521891418564,32627.5674725275,0.0,1.0
2025-09-22,27.53,27.535,27.39,27.39,5747,27.4215192644483,27.4264995621716,27.2820709281961,27.2820709281961,5769.73538461539,0.0,1.0
2025-09-23,27.47,27.5762,27.435,27.5762,16130,27.3617556917688,27.4675372154116,27.3268936077058,27.4675372154116,16193.810989011,0.0,1.0
2025-09-24,27.329,27.42,27.295,27.42,29554,27.221311295972,27.3119527145359,27.1874452714536,27.3119527145359,29670.9169230769,0.0,1.0
2025-09-25,27.17,27.19,27.06,27.16,15191,27.0629378283713,27.0828590192645,26.9533712784588,27.0529772329247,15251.0962637363,0.0,1.0
2025-09-26,27.26,27.261,27.16,27.21,23415,27.1525831873905,27.1535792469352,27.0529772329247,27.1027802101576,23507.6307692308,0.0,1.0
2025-09-29,27.3,27.325,27.25,27.3,21470,27.3,27.325,27.25,27.3,21470,0.108,1.0
2025-09-30,27.4,27.4,27.2699,27.33,35111,27.4,27.4,27.2699,27.33,35111,0.0,1.0
2025-10-01,27.5664,27.6,27.48,27.49,21357,27.5664,27.6,27.48,27.49,21357,0.0,1.0
2025-10-02,27.63,27.6553,27.52,27.59,28221,27.63,27.6553,27.52,27.59,28221,0.0,1.0
2025-10-03,27.77,27.83,27.75,27.77,22366,27.77,27.83,27.75,27.77,22366,0.0,1.0
2025-10-06,27.84,27.89,27.81,27.84,19535,27.84,27.89,27.81,27.84,19535,0.0,1.0
2025-10-07,27.66,27.79,27.64,27.79,24218,27.66,27.79,27.64,27.79,24218,0.0,1.0
2025-10-08,27.79,27.79,27.69,27.7,49026,27.79,27.79,27.69,27.7,49026,0.0,1.0
2025-10-09,27.6,27.67,27.53,27.67,23779,27.6,27.67,27.53,27.67,23779,0.0,1.0
2025-10-10,26.92,27.565,26.92,27.56,32809,26.92,27.565,26.92,27.56,32809,0.0,1.0
2025-10-13,27.3332,27.35,27.1984,27.1984,16393,27.3332,27.35,27.1984,27.1984,16393,0.0,1.0
2025-10-14,27.32,27.42,27.1688,27.17,27692,27.32,27.42,27.1688,27.17,27692,0.0,1.0
2025-10-15,27.54,27.6415,27.4,27.56,34636,27.54,27.6415,27.4,27.56,34636,0.0,1.0
2025-10-16,27.56,27.7699,27.47,27.66,63518,27.56,27.7699,27.47,27.66,63518,0.0,1.0
2025-10-17,27.6,27.64,27.49,27.49,43309,27.6,27.64,27.49,27.49,43309,0.0,1.0
2025-10-20,27.9095,27.92,27.79,27.79,4942,27.9095,27.92,27.79,27.79,4942,0.0,1.0
2025-10-21,27.7,27.82,27.7,27.79,76281,27.7,27.82,27.7,27.79,76281,0.0,1.0
2025-10-22,27.68,27.79,27.55,27.75,35452,27.68,27.79,27.55,27.75,35452,0.0,1.0
2025-10-23,27.85,27.88,27.75,27.8,42611,27.85,27.88,27.75,27.8,42611,0.0,1.0
2025-10-24,28.0,28.01,27.96,27.99,31767,28.0,28.01,27.96,27.99,31767,0.0,1.0
2025-10-27,28.259,28.26,28.18,28.19,25566,28.259,28.26,28.18,28.19,25566,0.0,1.0
2025-10-28,28.25,28.32,28.22,28.24,33930,28.25,28.32,28.22,28.24,33930,0.0,1.0
2025-10-29,28.24,28.35,28.1484,28.32,21090,28.24,28.35,28.1484,28.32,21090,0.0,1.0
2025-10-30,28.02,28.15,28.01,28.05,55304,28.02,28.15,28.01,28.05,55304,0.0,1.0
2025-10-31,28.0,28.06,27.91,28.0401,40834,28.0,28.06,27.91,28.0401,40834,0.0,1.0
2025-11-03,28.1,28.12,27.982,27.982,33164,28.1,28.12,27.982,27.982,33164,0.0,1.0
2025-11-04,27.72,27.853,27.7,27.8,23238,27.72,27.853,27.7,27.8,23238,0.0,1.0
2025-11-05,27.88,27.93,27.8,27.82,21454,27.88,27.93,27.8,27.82,21454,0.0,1.0
2025-11-06,27.67,27.76,27.63,27.6401,36069,27.67,27.76,27.63,27.6401,36069,0.0,1.0
2025-11-07,27.71,27.71,27.403,27.45,29373,27.71,27.71,27.403,27.45,29373,0.0,1.0
2025-11-10,28.11,28.12,27.89,27.99,30412,28.11,28.12,27.89,27.99,30412,0.0,1.0
2025-11-11,28.2025,28.23,28.12,28.12,29502,28.2025,28.23,28.12,28.12,29502,0.0,1.0
2025-11-12,28.302,28.3051,28.26,28.29,4692,28.302,28.3051,28.26,28.29,4692,0.0,1.0
2025-11-13,27.92,28.115,27.9,28.1,14172,27.92,28.115,27.9,28.1,14172,0.0,1.0
2025-11-14,27.91,27.9942,27.77,27.77,22343,27.91,27.9942,27.77,27.77,22343,0.0,1.0
2025-11-17,27.61,27.87,27.529,27.83,40181,27.61,27.87,27.529,27.83,40181,0.0,1.0
2025-11-18,27.38,27.47,27.2,27.3,43605,27.38,27.47,27.2,27.3,43605,0.0,1.0
2025-11-19,27.34,27.39,27.2,27.38,33487,27.34,27.39,27.2,27.38,33487,0.0,1.0
2025-11-20,26.945,27.65,26.945,27.61,23846,26.945,27.65,26.945,27.61,23846,0.0,1.0
2025-11-21,27.19,27.27,26.95,27.02,41938,27.19,27.27,26.95,27.02,41938,0.0,1.0
2025-11-24,27.44,27.44,27.27,27.27,17068,27.44,27.44,27.27,27.27,17068,0.0,1.0
2025-11-25,27.6712,27.69,27.45,27.49,15675,27.6712,27.69,27.45,27.49,15675,0.0,1.0
2025-11-26,27.93,27.98,27.81,27.84,5338,27.93,27.98,27.81,27.84,5338,0.0,1.0