date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-23,25.0599,25.11,25.05,25.11,9356,24.5235585735294,24.5725863144435,24.5138704570613,24.5725863144435,9560.6199930982,0.0,1.0
2025-06-24,25.1647,25.23,25.079,25.079,1565103,24.6261156044236,24.6900180292079,24.5422497881294,24.5422497881294,1599332.51742817,0.0,1.0
2025-06-25,25.0379,25.1,25.0379,25.1,340368,24.5020294258226,24.5628003382131,24.5020294258226,24.5628003382131,347812.003613815,0.0,1.0
2025-06-26,25.1094,25.1094,25.06,25.06,11290,24.5719991558697,24.5719991558697,24.5236564332917,24.5236564332917,11536.9174564,0.0,1.0
2025-06-27,25.0919,25.14,25.0919,25.14,15004,24.5548736974665,24.6019442431346,24.5548736974665,24.6019442431346,15332.1443326684,0.0,1.0
2025-06-30,25.1672,25.1672,25.13,25.14,1849,24.6285620984812,24.6285620984812,24.5921582669042,24.6019442431346,1889.4384744804,0.0,1.0
2025-07-01,25.16,25.18,25.15,25.15,2999,24.6215161955953,24.6410881480561,24.611730219365,24.611730219365,3064.58949971158,0.0,1.0
2025-07-02,25.2213,25.23,25.17,25.17,6979,24.6815042298875,24.6900180292079,24.6313021718257,24.6313021718257,7131.63391746818,0.0,1.0
2025-07-03,25.2194,25.2194,25.21,25.21,6652,24.6796448944037,24.6796448944037,24.6704460767471,24.6704460767471,6797.48227811984,0.0,1.0
2025-07-07,25.11,25.16,25.11,25.16,479,24.5725863144435,24.6215161955953,24.5725863144435,24.6215161955953,489.475948770205,0.0,1.0
2025-07-08,25.1106,25.12,25.091,25.11,29641,24.5731734730173,24.5823722906739,24.5539929596058,24.5725863144435,30289.2622077196,0.0,1.0
2025-07-09,25.1767,25.18,25.14,25.14,42861,24.6378587759,24.6410881480561,24.6019442431346,24.6019442431346,43798.3896455946,0.0,1.0
2025-07-10,25.19,25.21,25.17,25.18,60687,24.6508741242864,24.6704460767471,24.6313021718257,24.6410881480561,62014.2524071346,0.0,1.0
2025-07-11,25.145,25.16,25.13,25.14,11542,24.6068372312498,24.6215161955953,24.5921582669042,24.6019442431346,11794.4288114942,0.0,1.0
2025-07-14,25.1558,25.16,25.13,25.13,1039,24.6174060855786,24.6215161955953,24.5921582669042,24.5921582669042,1061.72340453495,0.0,1.0
2025-07-15,25.0562,25.069,25.03,25.05,986,24.5199377623242,24.532463811899,24.4942985046006,24.5138704570613,1007.56427032865,0.0,1.0
2025-07-16,25.104,25.109,25.02,25.1,7290,24.5667147287053,24.5716077168205,24.4845125283702,24.5628003382131,7449.43562950897,0.0,1.0
2025-07-17,25.1205,25.1205,25.1,25.105,4833,24.5828615894854,24.5828615894854,24.5628003382131,24.5676933263283,4938.69991734113,0.0,1.0
2025-07-18,25.1785,25.18,25.17,25.17,1424,24.6396202516215,24.6410881480561,24.6313021718257,24.6313021718257,1455.14353037322,0.0,1.0
2025-07-21,25.1852,25.25,25.1852,25.23,4861,24.6461768556958,24.7095899816686,24.6461768556958,24.6900180292079,4967.31229012938,0.0,1.0
2025-07-22,25.2736,25.2736,25.25,25.25,604,24.7326848855723,24.7326848855723,24.7095899816686,24.7095899816686,617.20975586055,0.0,1.0
2025-07-23,25.265,25.27,25.26,25.27,37506,24.7242689460141,24.7291619341293,24.719375957899,24.7291619341293,38326.2733498442,0.0,1.0
2025-07-24,25.2739,25.29,25.26,25.26,2985,24.7329784648592,24.7487338865901,24.719375957899,24.719375957899,3050.28331331746,0.0,1.0
2025-07-25,25.3,25.39,25.26,25.39,15744,24.7585198628204,24.8465936488937,24.719375957899,24.8465936488937,16088.3284706433,0.0,1.0
2025-07-28,25.236,25.3,25.12,25.12,548569,24.6958896149461,24.7585198628204,24.5823722906739,24.5823722906739,560566.454573951,0.0,1.0
2025-07-29,25.3738,25.3738,25.31,25.31,12232,24.8307403674005,24.8307403674005,24.7683058390508,24.7683058390508,12499.5194266329,0.0,1.0
2025-07-30,25.2025,25.28,25.2,25.25,7077,24.7462873925325,24.8223844969039,24.7438326472302,24.7929275532763,7207.46872736238,0.085,1.0
2025-07-31,25.1994,25.25,25.1994,25.25,20551,24.7432435083576,24.7929275532763,24.7432435083576,24.7929275532763,20929.8699754168,0.0,1.0
2025-08-01,25.235,25.249,25.2,25.22,12353,24.7781990814624,24.7919456551553,24.7438326472302,24.7634706096486,12580.7349426463,0.0,1.0
2025-08-04,25.33,25.34,25.29,25.29,4291,24.87147940295,24.8812983841592,24.8322034781131,24.8322034781131,4370.10715120984,0.0,1.0
2025-08-05,25.315,25.32,25.29,25.3,17604,24.8567509311362,24.8616604217408,24.8322034781131,24.8420224593223,17928.540267979,0.0,1.0
2025-08-06,25.299,25.33,25.29,25.3201,17002,24.8410405612014,24.87147940295,24.8322034781131,24.8617586115529,17315.4420379561,0.0,1.0
2025-08-07,25.2609,25.28,25.26,25.28,2600,24.8036302427943,24.8223844969039,24.8027465344855,24.8223844969039,2647.93255491624,0.0,1.0
2025-08-08,25.245,25.28,25.245,25.28,1744,24.7880180626716,24.8223844969039,24.7880180626716,24.8223844969039,1776.15168298997,0.0,1.0
2025-08-11,25.21,25.26,25.21,25.24,58122,24.7536516284394,24.8027465344855,24.7536516284394,24.783108572067,59193.5138295544,0.0,1.0
2025-08-12,25.2442,25.2442,25.2,25.21,33718,24.7872325441749,24.7872325441749,24.7438326472302,24.7536516284394,34339.6114948714,0.0,1.0
2025-08-13,25.36,25.36,25.3,25.31,6015,24.9009363465777,24.9009363465777,24.8420224593223,24.8518414405316,6125.8901222389,0.0,1.0
2025-08-14,25.31,25.31,25.27,25.27,23134,24.8518414405316,24.8518414405316,24.8125655156947,24.8125655156947,23560.4891251662,0.0,1.0
2025-08-15,25.2797,25.29,25.271,25.29,7016,24.8220899274676,24.8322034781131,24.8135474138156,24.8322034781131,7145.34415588167,0.0,1.0
2025-08-18,25.26,25.28,25.24,25.28,12785,24.8027465344855,24.8223844969039,24.783108572067,24.8223844969039,13020.6991210016,0.0,1.0
2025-08-19,25.3108,25.3108,25.29,25.31,28651,24.8526269590283,24.8526269590283,24.8322034781131,24.8518414405316,29179.1983195789,0.0,1.0
2025-08-20,25.346,25.36,25.34,25.36,20251,24.8871897728847,24.9009363465777,24.8812983841592,24.9009363465777,20624.3392960034,0.0,1.0
2025-08-21,25.3096,25.3108,25.3,25.31,1241,24.8514486812832,24.8526269590283,24.8420224593223,24.8518414405316,1263.87857717348,0.0,1.0
2025-08-22,25.4737,25.49,25.47,25.48,4956,25.0125781629265,25.0285831022975,25.0089451398791,25.0187641210883,5047.36682390956,0.0,1.0
2025-08-25,25.4292,25.44,25.4292,25.44,9267,24.9688836965454,24.9794881962514,24.9688836965454,24.9794881962514,9437.84268708032,0.0,1.0
2025-08-26,25.4421,25.4421,25.41,25.41,419,24.9815501823053,24.9815501823053,24.9500312526237,24.9500312526237,426.724515580733,0.0,1.0
2025-08-27,25.4746,25.4746,25.43,25.43,4994,25.0134618712353,25.0134618712353,24.9696692150422,24.9696692150422,5086.06737663527,0.0,1.0
2025-08-28,25.3593,25.3593,25.3593,25.3593,53,25.03339440309,25.03339440309,25.03339440309,25.03339440309,53.6899981823519,0.1356,1.0
2025-08-29,25.3518,25.37,25.3454,25.35,2806,25.0259907895035,25.0439568918067,25.0196730392431,25.0242139222428,2842.53084716377,0.0,1.0
2025-09-02,25.2609,25.28,25.24,25.28,5218,24.9362589928356,24.9551135287691,24.9156275896413,24.9551135287691,5285.93227387759,0.0,1.0
2025-09-03,25.2985,25.31,25.271,25.29,7759,24.9733757756158,24.984727983115,24.9462291924654,24.9649850135511,7860.01313012957,0.0,1.0
2025-09-04,25.37,25.37,25.3372,25.3372,2349,25.0439568918067,25.0439568918067,25.0115784217219,25.0115784217219,2379.58124019518,0.0,1.0
2025-09-05,25.4611,25.4611,25.43,25.46,1278,25.1338861181703,25.1338861181703,25.1031858004984,25.1328002548442,1294.63806937822,0.0,1.0
2025-09-08,25.4822,25.4822,25.4586,25.47,2707,25.1547149510602,25.1547149510602,25.1314182469748,25.1426717396262,2742.24198263446,0.0,1.0
2025-09-09,25.465,25.48,25.4357,25.48,28160,25.1377359972352,25.1525432244081,25.1088125468241,25.1525432244081,28526.6103550006,0.0,1.0
2025-09-10,25.4888,25.52,25.4888,25.52,103,25.1612301310163,25.1920291635359,25.1612301310163,25.1920291635359,104.340939863816,0.0,1.0
2025-09-11,25.59,25.59,25.59,25.59,158,25.2611295570096,25.2611295570096,25.2611295570096,25.2611295570096,160.056975713426,0.0,1.0
2025-09-12,25.5677,25.57,25.55,25.55,11279,25.2391161459458,25.2413865874457,25.2216436178818,25.2216436178818,11425.8394245047,0.0,1.0
2025-09-15,25.6058,25.6106,25.59,25.61,17667,25.2767265029651,25.2814648156604,25.2611295570096,25.2808725265735,17897.0037337285,0.0,1.0
2025-09-16,25.597,25.6,25.597,25.6,708,25.268039596357,25.2710010417915,25.268039596357,25.2710010417915,717.217334209529,0.0,1.0
2025-09-17,25.5337,25.57,25.5337,25.57,1091,25.2055530976872,25.2413865874457,25.2055530976872,25.2413865874457,1105.20354748955,0.0,1.0
2025-09-18,25.5324,25.5402,25.515,25.515,23733,25.2042698046656,25.2119695627955,25.187093421145,25.187093421145,24041.9759785237,0.0,1.0
2025-09-19,25.4819,25.52,25.47,25.52,11590,25.1544188065167,25.1920291635359,25.1426717396262,25.1920291635359,11740.8882817634,0.0,1.0
2025-09-22,25.4599,25.46,25.45,25.4597,1286,25.1327015399964,25.1328002548442,25.1229287700623,25.1325041103008,1302.74222004726,0.0,1.0
2025-09-23,25.4958,25.5126,25.46,25.49,6643,25.1681401703636,25.1847242647973,25.1328002548442,25.1624147091901,6729.48411179932,0.0,1.0
2025-09-24,25.4807,25.4973,25.47,25.49,13490,25.1532342283429,25.1696208930809,25.1426717396262,25.1624147091901,13665.624065659,0.0,1.0
2025-09-25,25.4461,25.4465,25.43,25.445,2204,25.1190788909973,25.1194737503886,25.1031858004984,25.1179930276713,2232.69350931894,0.0,1.0
2025-09-26,25.49,25.5,25.4705,25.4705,5609,25.1624147091901,25.172286193972,25.1431653138653,25.1431653138653,5682.02263782663,0.0,1.0
2025-09-29,25.4,25.41,25.4,25.4,3432,25.1516547907778,25.1615570170733,25.1516547907778,25.1516547907778,3465.88726368665,0.0791,1.0
2025-09-30,25.4129,25.4129,25.4,25.41,66291,25.1644286626991,25.1644286626991,25.1516547907778,25.1615570170733,66945.5514560173,0.0,1.0
2025-10-01,25.453,25.47,25.43,25.45,15610,25.2041365901443,25.2209703748468,25.1813614696645,25.2011659222557,15764.1317558708,0.0,1.0
2025-10-02,25.45,25.46,25.42,25.43,11680,25.2011659222557,25.2110681485513,25.1714592433689,25.1813614696645,11795.3272843415,0.0,1.0
2025-10-03,25.442,25.47,25.44,25.46,21565,25.1932441412192,25.2209703748468,25.1912636959601,25.2110681485513,21777.9308978446,0.0,1.0
2025-10-06,25.3922,25.42,25.38,25.4,4133,25.1439310542672,25.1714592433689,25.1318503381866,25.1516547907778,4173.80887552941,0.0,1.0
2025-10-07,25.38,25.41,25.37,25.3886,4373,25.1318503381866,25.1615570170733,25.121948111891,25.1403662528008,4416.17861424876,0.0,1.0
2025-10-08,25.3744,25.4,25.36,25.38,14592,25.1263050914611,25.1516547907778,25.1120458855954,25.1318503381866,14736.0801141362,0.0,1.0
2025-10-09,25.3094,25.3464,25.29,25.3464,3903,25.0619406205398,25.0985788578334,25.0427303015264,25.0985788578334,3941.53787592337,0.0,1.0
2025-10-10,25.2219,25.27,25.2219,25.27,32271,24.9752961404535,25.0229258489352,24.9752961404535,25.0229258489352,32589.64099255,0.0,1.0
2025-10-13,25.3115,25.3115,25.26,25.26,4106,25.0640200880619,25.0640200880619,25.0130236226396,25.0130236226396,4146.54227992348,0.0,1.0
2025-10-14,25.3571,25.3642,25.2845,25.29,7907,25.1091742399697,25.1162048206396,25.0372840770638,25.0427303015264,7985.07301689113,0.0,1.0
2025-10-15,25.4357,25.4747,25.42,25.4747,19627,25.187005738653,25.2256244212058,25.1714592433689,25.2256244212058,19820.7952576859,0.0,1.0
2025-10-16,25.4258,25.49,25.41,25.45,19788,25.1772025346204,25.240774827438,25.1615570170733,25.2011659222557,19983.3849574101,0.0,1.0
2025-10-17,25.4494,25.4494,25.4184,25.4184,30948,25.2005717886779,25.2005717886779,25.1698748871616,25.1698748871616,31253.5778078597,0.0,1.0
2025-10-20,25.53,25.53,25.5,25.5,861,25.2803837326203,25.2803837326203,25.2506770537336,25.2506770537336,869.501437655656,0.0,1.0
2025-10-21,25.54,25.56,25.538,25.538,16551,25.2902859589159,25.3100904115071,25.2883055136568,25.2883055136568,16714.4231064329,0.0,1.0
2025-10-22,25.58,25.58,25.53,25.56,16558,25.3298948640982,25.3298948640982,25.2803837326203,25.3100904115071,16721.4922238123,0.0,1.0
2025-10-23,25.58,25.6,25.55,25.55,43827,25.3298948640982,25.3496993166894,25.3001881852115,25.3001881852115,44259.7439118867,0.0,1.0
2025-10-24,25.6201,25.64,25.6,25.6,3247,25.3696027915435,25.3893082218717,25.3496993166894,25.3496993166894,3279.06059009049,0.0,1.0
2025-10-27,25.678,25.689,25.6474,25.6474,4133,25.4269366817949,25.4378291307201,25.3966358693305,25.3966358693305,4173.80887552942,0.0,1.0
2025-10-28,25.6358,25.64,25.63,25.63,1481,25.3851492868276,25.3893082218717,25.3794059955761,25.3794059955761,1495.62326268063,0.0,1.0
2025-10-29,25.4951,25.6,25.4951,25.6,2317,25.2458249628487,25.3496993166894,25.2458249628487,25.3496993166894,2339.87785255303,0.0,1.0
2025-10-30,25.3676,25.4,25.3676,25.3801,7117,25.2245351763132,25.2567524510934,25.2245351763132,25.2369646804722,7157.3651580916,0.106,1.0
2025-10-31,25.3768,25.38,25.3501,25.3795,18161,25.2336832913743,25.236865244439,25.2071338704906,25.2363680642726,18264.0028995505,0.0,1.0
2025-11-03,25.3466,25.35,25.327,25.33,7000,25.2036536093261,25.2070344344574,25.1841641468048,25.187147227803,7039.70157462992,0.0,1.0
2025-11-04,25.34,25.37,25.34,25.3402,827,25.1970908311302,25.2269216411118,25.1970908311302,25.1972897031967,831.690457459847,0.0,1.0
2025-11-05,25.3583,25.37,25.33,25.35,4082,25.2152876252189,25.2269216411118,25.187147227803,25.2070344344574,4105.15168966277,0.0,1.0
2025-11-06,25.38,25.41,25.36,25.38,3503,25.236865244439,25.2666960544206,25.2169780377846,25.236865244439,3522.86780227551,0.0,1.0
2025-11-07,25.4406,25.45,25.38,25.38,3366,25.2971234806018,25.3064704677294,25.236865244439,25.236865244439,3385.09078574347,0.0,1.0
2025-11-10,25.48,25.5,25.44,25.45,29486,25.336301277711,25.3561884843654,25.2965268644022,25.3064704677294,29653.2343756482,0.0,1.0
2025-11-11,25.55,25.55,25.5106,25.53,12037,25.4059065010014,25.4059065010014,25.3667287038922,25.386019294347,12105.2696934029,0.0,1.0
2025-11-12,25.5033,25.54,25.48,25.54,2453,25.3594698734634,25.3959628976742,25.336301277711,25.3959628976742,2466.91256608102,0.0,1.0
2025-11-13,25.4017,25.4099,25.39,25.4099,331,25.258442863659,25.2665966183873,25.2468088477662,25.2665966183873,332.877317314643,0.0,1.0
2025-11-14,25.4477,25.47,25.44,25.47,2814,25.3041834389641,25.3263576743838,25.2965268644022,25.3263576743838,2829.96003300123,0.0,1.0
2025-11-17,25.391,25.44,25.38,25.44,4372,25.2478032080989,25.2965268644022,25.236865244439,25.2965268644022,4396.79646918314,0.0,1.0
2025-11-18,25.4211,25.4211,25.38,25.4,2534,25.2777334541138,25.2777334541138,25.236865244439,25.2567524510934,2548.37197001603,0.0,1.0
2025-11-19,25.3991,25.42,25.39,25.42,13172,25.2558575267939,25.2766396577478,25.2468088477662,25.2766396577478,13246.7070201465,0.0,1.0
2025-11-20,25.3907,25.43,25.39,25.43,1780,25.2475048999991,25.286583261075,25.2468088477662,25.286583261075,1790.09554326303,0.0,1.0
2025-11-21,25.46,25.4801,25.42,25.42,13557,25.3164140710566,25.3364007137443,25.2766396577478,25.2766396577478,13633.8906067511,0.0,1.0
2025-11-24,25.5165,25.52,25.479,25.479,5358,25.3725954298553,25.3760756910198,25.3353069173783,25.3353069173783,5388.38871955244,0.0,1.0
2025-11-25,25.4536,25.46,25.395,25.395,4611,25.4536,25.46,25.395,25.395,4611,0.144364,1.0
2025-11-26,25.5083,25.53,25.48,25.48,17355,25.5083,25.53,25.48,25.48,17355,0.0,1.0