date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-04,24.98,25.1,24.92,25.05,95432,23.9343632584431,24.0493401836237,23.8768747958527,24.0014331314651,99601.2024326178,0.0,1.0
2025-06-05,25.0,25.05,24.98,25.0,101825,23.9535260793065,24.0014331314651,23.9343632584431,23.9535260793065,106273.497754436,0.0,1.0
2025-06-06,24.9789,25.0299,24.95,25.0,51122,23.9333093032956,23.9821744964974,23.9056190271479,23.9535260793065,53355.4014456397,0.0,1.0
2025-06-09,24.99,25.05,24.98,25.0137,83825,23.9439446688748,24.0014331314651,23.9343632584431,23.966652611598,87487.1195606735,0.0,1.0
2025-06-10,25.02,25.08,25.0,25.01,96632,23.97268890017,24.0301773627603,23.9535260793065,23.9631074897382,100853.627645535,0.0,1.0
2025-06-11,25.03,25.07,25.0,25.06,100910,23.9822703106017,24.0205959523286,23.9535260793065,24.0110145418968,105318.523529586,0.0,1.0
2025-06-12,25.0299,25.08,24.98,25.05,44769,23.9821744964974,24.0301773627603,23.9343632584431,24.0014331314651,46724.853630919,0.0,1.0
2025-06-13,25.01,25.03,24.9,25.03,74357,23.9631074897382,23.9822703106017,23.8577119749893,23.9822703106017,77605.4846307547,0.0,1.0
2025-06-16,24.95,25.01,24.95,25.01,31627,23.9056190271479,23.9631074897382,23.9056190271479,23.9631074897382,33008.7101741178,0.0,1.0
2025-06-17,24.98,25.0,24.95,25.0,51491,23.9343632584431,23.9535260793065,23.9056190271479,23.9535260793065,53740.5221986118,0.0,1.0
2025-06-18,24.97,25.0,24.97,25.0,27549,23.9247818480113,23.9535260793065,23.9247818480113,23.9535260793065,28752.5518255532,0.0,1.0
2025-06-20,25.02,25.03,25.0,25.03,20746,23.97268890017,23.9822703106017,23.9535260793065,23.9822703106017,21652.3445559884,0.0,1.0
2025-06-23,25.02,25.03,24.98,25.0165,67382,23.97268890017,23.9822703106017,23.9343632584431,23.9693354065189,70325.7630806715,0.0,1.0
2025-06-24,25.1,25.21,25.03,25.03,93782,24.0493401836237,24.1547356983727,23.9822703106017,23.9822703106017,97879.1177648565,0.0,1.0
2025-06-25,25.15,25.19,25.1,25.15,60137,24.0972472357824,24.1355728775092,24.0493401836237,24.0972472357824,62764.2458576822,0.0,1.0
2025-06-26,25.14,25.21,25.14,25.18,70377,24.0876658253506,24.1547356983727,24.0876658253506,24.1259914670775,73451.6076745783,0.0,1.0
2025-06-27,25.14,25.27,25.12,25.2,78000,24.0876658253506,24.212224160963,24.0685030044872,24.145154287941,81407.6388396367,0.0,1.0
2025-06-30,25.04,25.25,25.04,25.18,849456,23.9918517210334,24.1930613400996,23.9918517210334,24.1259914670775,886566.75972003,0.0,1.0
2025-07-01,25.05,25.18,25.045,25.11,31463,24.0014331314651,24.1259914670775,23.9966424262493,24.0589215940555,32837.5453950191,0.0,1.0
2025-07-02,25.08,25.165,25.06,25.1,111625,24.0301773627603,24.1116193514299,24.0110145418968,24.0493401836237,116501.636993262,0.0,1.0
2025-07-03,25.18,25.1999,25.11,25.15,4289,24.1259914670775,24.1450584738366,24.0589215940555,24.0972472357824,4476.37644850258,0.0,1.0
2025-07-07,25.14,25.19,25.05,25.11,30065,24.0876658253506,24.1355728775092,24.0014331314651,24.0589215940555,31378.4700219702,0.0,1.0
2025-07-08,25.12,25.15,25.06,25.15,98426,24.0685030044872,24.0972472357824,24.0110145418968,24.0972472357824,102726.003338847,0.0,1.0
2025-07-09,25.245,25.29,25.18,25.2,89569,24.1882706348837,24.2313869818265,24.1259914670775,24.145154287941,93482.0615798386,0.0,1.0
2025-07-10,25.3,25.35,25.24,25.27,62654,24.2409683922582,24.2888754444168,24.1834799296679,24.212224160963,65391.2077417768,0.0,1.0
2025-07-11,25.29,25.355,25.27,25.3,23037,24.2313869818265,24.2936661496327,24.212224160963,24.2409683922582,24043.4330249834,0.0,1.0
2025-07-14,25.33,25.35,25.25,25.3,50040,24.2697126235534,24.2888754444168,24.1930613400996,24.2409683922582,52226.131378659,0.0,1.0
2025-07-15,25.35,25.41,25.3,25.34,82624,24.2888754444168,24.3463639070071,24.2409683922582,24.2792940339851,86233.6506600786,0.0,1.0
2025-07-16,25.375,26.13,25.3,26.13,110408,24.3128289704961,25.0362254580912,24.2409683922582,25.0362254580912,115231.469089828,0.0,1.0
2025-07-17,25.48,25.5,25.4,25.4,35287,24.4134337800292,24.4325966008926,24.3367824965754,24.3367824965754,36828.6070735161,0.0,1.0
2025-07-18,25.37,25.61,25.37,25.6099,52378,24.3080382652803,24.5379921156416,24.3080382652803,24.5378963015373,54666.2731684933,0.0,1.0
2025-07-21,25.46,25.47,25.37,25.43,37207,24.3942709591658,24.4038523695975,24.3080382652803,24.3655267278706,38832.487414184,0.0,1.0
2025-07-22,25.41,25.6,25.38,25.5,25167,24.3463639070071,24.5284107052099,24.317619675712,24.4325966008926,26266.487777912,0.0,1.0
2025-07-23,25.36,25.5,25.33,25.41,32891,24.2984568548485,24.4325966008926,24.2697126235534,24.3463639070071,34327.9313983909,0.0,1.0
2025-07-24,25.35,25.4,25.32,25.36,44935,24.2888754444168,24.3367824965754,24.2601312131216,24.2984568548485,46898.1057853727,0.0,1.0
2025-07-25,25.375,25.405,25.34,25.34,17356,24.3128289704961,24.3415732017913,24.2792940339851,24.2792940339851,18114.2433294966,0.0,1.0
2025-07-28,25.27,25.4,25.2,25.35,99011,24.212224160963,24.3367824965754,24.145154287941,24.2888754444168,103336.560630144,0.0,1.0
2025-07-29,25.36,25.42,25.25,25.27,29385,24.2984568548485,24.3559453174389,24.1930613400996,24.212224160963,30668.762401317,0.0,1.0
2025-07-30,25.34,25.44,25.25,25.42,25726,24.2792940339851,24.3751081383023,24.1930613400996,24.3559453174389,26849.909189596,0.0,1.0
2025-07-31,25.3,25.4,25.3,25.4,20992,24.2409683922582,24.3367824965754,24.2409683922582,24.3367824965754,21909.0917246365,0.0,1.0
2025-08-01,25.29,25.3982,25.2,25.3,37274,24.2313869818265,24.3350578426977,24.145154287941,24.2409683922582,38902.4144885719,0.0,1.0
2025-08-04,25.45,25.47,25.31,25.35,24727,24.384689548734,24.4038523695975,24.2505498026899,24.2888754444168,25807.2651998423,0.0,1.0
2025-08-05,25.38,25.54,25.38,25.47,24851,24.317619675712,24.4709222426195,24.317619675712,24.4038523695975,25936.6824718437,0.0,1.0
2025-08-06,25.41,25.5,25.4,25.47,15709,24.3463639070071,24.4325966008926,24.3367824965754,24.4038523695975,16395.2897247673,0.0,1.0
2025-08-07,25.445,25.511,25.41,25.511,22540,24.3798988435182,24.4431361523675,24.3463639070071,24.4431361523675,23524.7202493001,0.0,1.0
2025-08-08,25.4425,25.5,25.44,25.48,10852,24.3775034909102,24.4325966008926,24.3751081383023,24.4134337800292,11326.0986754838,0.0,1.0
2025-08-11,25.4,25.5287,25.4,25.46,21329,24.3367824965754,24.4600952488317,24.3367824965754,24.3942709591658,22260.8144719309,0.0,1.0
2025-08-12,25.31,25.47,25.19,25.455,40311,24.2505498026899,24.4038523695975,24.1355728775092,24.3894802539499,42072.0939649307,0.0,1.0
2025-08-13,25.46,25.47,25.37,25.39,29826,24.3942709591658,24.4038523695975,24.3080382652803,24.3272010861437,31129.028667064,0.0,1.0
2025-08-14,25.4,25.4899,25.28,25.4899,67089,24.3367824965754,24.4229193763566,24.2218055713947,24.4229193763566,70019.9625911844,0.0,1.0
2025-08-15,25.48,25.51,25.4,25.4,40354,24.4134337800292,24.4421780113244,24.3367824965754,24.3367824965754,42116.9725350602,0.0,1.0
2025-08-18,25.2,25.22,25.0,25.03,72818,24.6995787700084,24.7191816103021,24.5035503670718,24.5329546275123,74293.3155697447,0.578646,1.0
2025-08-19,25.24,25.29,25.15,25.15,42634,24.7387844505957,24.7877915513299,24.6505716692743,24.6505716692743,43497.7782416504,0.0,1.0
2025-08-20,25.28,25.3,25.2001,25.25,13616,24.7779901311831,24.7975929714767,24.6996767842099,24.7485858707426,13891.8644400786,0.0,1.0
2025-08-21,25.32,25.32,25.26,25.3,11304,24.8171958117704,24.8171958117704,24.7583872908894,24.7975929714767,11533.0225933202,0.0,1.0
2025-08-22,25.39,25.4108,25.33,25.33,49266,24.8858057527982,24.9061927067036,24.8269972319172,24.8269972319172,50264.1446463654,0.0,1.0
2025-08-25,25.42,25.45,25.3573,25.41,26815,24.9152100132387,24.9446142736791,24.853755108918,24.9054085930918,27358.2803290766,0.0,1.0
2025-08-26,25.39,25.42,25.35,25.4199,19851,24.8858057527982,24.9152100132387,24.8466000722109,24.9151119990372,20253.1875,0.0,1.0
2025-08-27,25.41,25.42,25.35,25.42,16375,24.9054085930918,24.9152100132387,24.8466000722109,24.9152100132387,16706.7626473478,0.0,1.0
2025-08-28,25.29,25.44,25.28,25.44,41735,24.7877915513299,24.9348128535323,24.7779901311831,24.9348128535323,42580.5642190569,0.0,1.0
2025-08-29,25.16,25.36,25.15,25.28,86278,24.6603730894211,24.8564014923577,24.6505716692743,24.7779901311831,88026.0194007859,0.0,1.0
2025-09-02,25.2007,25.2999,25.1906,25.25,76100,24.7002648694187,24.7974949572752,24.6903654350704,24.7485858707426,77641.8099214145,0.0,1.0
2025-09-03,25.38,25.38,25.19,25.19,57281,24.8760043326513,24.8760043326513,24.6897773498616,24.6897773498616,58441.5310658154,0.0,1.0
2025-09-04,25.49,25.54,25.26,25.29,25077,24.9838199542665,25.0328270550006,24.7583872908894,24.7877915513299,25585.0679027504,0.0,1.0
2025-09-05,25.41,25.595,25.35,25.44,69668,24.9054085930918,25.0867348658082,24.8466000722109,24.9348128535323,71079.4955795679,0.0,1.0
2025-09-08,25.4,25.52,25.37,25.48,42692,24.895607172945,25.0132242147069,24.8662029125045,24.9740185341196,43556.9533398821,0.0,1.0
2025-09-09,25.33,25.72,25.285,25.36,67966,24.8269972319172,25.2092526176435,24.7828908412565,24.8564014923577,69343.0125245579,0.0,1.0
2025-09-10,25.34,25.47,25.31,25.34,45756,24.836798652064,24.9642171139728,24.8073943916235,24.836798652064,46683.0309430256,0.0,1.0
2025-09-11,25.47,25.51,25.36,25.36,43187,24.9642171139728,25.0034227945601,24.8564014923577,24.8564014923577,44061.9821954813,0.0,1.0
2025-09-12,25.36,25.54,25.36,25.4,23884,24.8564014923577,25.0328270550006,24.8564014923577,24.895607172945,24367.8973477407,0.0,1.0
2025-09-15,25.43,25.5377,25.365,25.4783,18977,24.9250114333855,25.0305727283668,24.8613022024311,24.9723522926947,19361.4799852652,0.0,1.0
2025-09-16,25.48,25.55,25.45,25.45,47261,24.9740185341196,25.0426284751474,24.9446142736791,24.9446142736791,48218.5227161101,0.0,1.0
2025-09-17,25.41,25.55,25.4,25.5499,25382,24.9054085930918,25.0426284751474,24.895607172945,25.042530460946,25896.2472986248,0.0,1.0
2025-09-18,25.51,25.5399,25.4,25.5,40133,25.0034227945601,25.0327290407991,24.895607172945,24.9936213744133,40946.1071954814,0.0,1.0
2025-09-19,25.47,25.53,25.47,25.5,24777,24.9642171139728,25.0230256348538,24.9642171139728,24.9936213744133,25278.9898084479,0.0,1.0
2025-09-22,25.5,25.5299,25.4152,25.4152,7142,24.9936213744133,25.0229276206523,24.9105053315682,24.9105053315682,7286.69916502947,0.0,1.0
2025-09-23,25.51,25.53,25.45,25.5054,19967,25.0034227945601,25.0230256348538,24.9446142736791,24.9989141412926,20371.5376964637,0.0,1.0
2025-09-24,25.515,25.53,25.51,25.52,8039,25.0083235046335,25.0230256348538,25.0034227945601,25.0132242147069,8201.87266699412,0.0,1.0
2025-09-25,25.5,25.5472,25.5,25.52,15114,24.9936213744133,25.0398840775063,24.9936213744133,25.0132242147069,15420.2143909627,0.0,1.0
2025-09-26,25.5,25.53,25.5,25.53,10975,24.9936213744133,25.0230256348538,24.9936213744133,25.0230256348538,11197.3569499018,0.0,1.0
2025-09-29,25.53,25.54,25.51,25.53,14545,25.0230256348538,25.0328270550006,25.0034227945601,25.0230256348538,14839.6862721021,0.0,1.0
2025-09-30,25.55,25.5799,25.5,25.54,47912,25.0426284751474,25.0719347213864,24.9936213744133,25.0328270550006,48882.7121807466,0.0,1.0
2025-10-01,25.58,25.5999,25.5,25.5079,36376,25.0720327355879,25.0915375616801,24.9936213744133,25.0013644963293,37112.989194499,0.0,1.0
2025-10-02,25.58,25.65,25.549,25.57,9665,25.0720327355879,25.1406426766157,25.0416483331327,25.0622313154411,9860.81593811396,0.0,1.0
2025-10-03,25.61,25.6199,25.59,25.59,7815,25.1014369960284,25.1111404019738,25.0818341557347,25.0818341557347,7973.33435658153,0.0,1.0
2025-10-06,25.61,25.6699,25.6,25.6699,11578,25.1014369960284,25.1601475027079,25.0916355758816,25.1601475027079,11812.5739194499,0.0,1.0
2025-10-07,25.66,25.6699,25.6,25.64,21258,25.1504440967625,25.1601475027079,25.0916355758816,25.1308412564689,21688.693762279,0.0,1.0
2025-10-08,25.73,25.7399,25.56,25.57,61295,25.2190540377904,25.2287574437357,25.0524298952943,25.0622313154411,62536.8559675834,0.0,1.0
2025-10-09,25.65,25.7281,25.6,25.7281,10774,25.1406426766157,25.2171917679625,25.0916355758816,25.2171917679625,10992.2846267191,0.0,1.0
2025-10-10,25.61,25.68,25.59,25.6144,10335,25.1014369960284,25.1700469370562,25.0818341557347,25.105749620893,10544.390348723,0.0,1.0
2025-10-13,25.71,25.72,25.66,25.72,4934,25.1994511974967,25.2092526176435,25.1504440967625,25.2092526176435,5033.96439096267,0.0,1.0
2025-10-14,25.689,25.7299,25.65,25.69,18245,25.1788682151884,25.2189560235889,25.1406426766157,25.179848357203,18614.649435167,0.0,1.0
2025-10-15,25.73,25.7501,25.65,25.7501,33680,25.2190540377904,25.2387548922855,25.1406426766157,25.2387548922855,34362.3673870333,0.0,1.0
2025-10-16,25.62,25.79,25.55,25.76,19889,25.1112384161752,25.2778625586713,25.0426284751474,25.2484582982308,20291.957391945,0.0,1.0
2025-10-17,25.68,25.76,25.55,25.7,18685,25.1700469370562,25.2484582982308,25.0426284751474,25.1896497773499,19063.5639734774,0.0,1.0
2025-10-20,25.79,25.85,25.7007,25.7846,16407,25.2778625586713,25.3366710795523,25.1903358767601,25.272569791792,16739.4109774067,0.0,1.0
2025-10-21,25.79,25.84,25.66,25.83,15744,25.2778625586713,25.3268696594055,25.1504440967625,25.3170682392586,16062.978388998,0.0,1.0
2025-10-22,25.69,25.8,25.69,25.7931,20430,25.179848357203,25.2876639788182,25.179848357203,25.2809009989168,20843.918222004,0.0,1.0
2025-10-23,25.63,25.7299,25.56,25.7286,8754,25.1210398363221,25.2189560235889,25.0524298952943,25.2176818389698,8931.35879174851,0.0,1.0
2025-10-24,25.6,25.7,25.58,25.65,40866,25.0916355758816,25.1896497773499,25.0720327355879,25.1406426766157,41693.9580058939,0.0,1.0
2025-10-27,25.7,25.75,25.65,25.665,7028,25.1896497773499,25.238656878084,25.1406426766157,25.155344806836,7170.38948919449,0.0,1.0
2025-10-28,25.6801,25.69,25.61,25.65,4185,25.1701449512577,25.179848357203,25.1014369960284,25.1406426766157,4269.78941552062,0.0,1.0
2025-10-29,25.68,25.7799,25.6496,25.75,33099,25.1700469370562,25.267963124323,25.1402506198098,25.238656878084,33769.5961444008,0.0,1.0
2025-10-30,25.63,25.698,25.63,25.69,14237,25.1210398363221,25.1876894933205,25.1210398363221,25.179848357203,14525.4460952848,0.0,1.0
2025-10-31,25.65,25.6999,25.5,25.65,30388,25.1406426766157,25.1895517631484,24.9936213744133,25.1406426766157,31003.6704322201,0.0,1.0
2025-11-03,25.65,25.65,25.55,25.5658,12561,25.1406426766157,25.1406426766157,25.0426284751474,25.0581147189794,12815.4898084479,0.0,1.0
2025-11-04,25.61,25.706,25.58,25.65,22090,25.1014369960284,25.195530629438,25.0720327355879,25.1406426766157,22537.5503438114,0.0,1.0
2025-11-05,25.64,25.77,25.6,25.625,35655,25.1308412564689,25.2582597183777,25.0916355758816,25.1161391262486,36377.3815078585,0.0,1.0
2025-11-06,25.76,25.775,25.6497,25.6499,20485,25.2484582982308,25.2631604284511,25.1403486340113,25.1405446624142,20900.0325392928,0.0,1.0
2025-11-07,25.68,25.7999,25.6676,25.7,27793,25.1700469370562,25.2875659646167,25.1578931760741,25.1896497773499,28356.094916503,0.0,1.0
2025-11-10,25.7,25.8341,25.7,25.75,31002,25.1896497773499,25.3210868215188,25.1896497773499,25.238656878084,31630.1102652259,0.0,1.0
2025-11-11,25.75,25.8642,25.72,25.72,10213,25.238656878084,25.3505890961608,25.2092526176435,25.2092526176435,10419.9185903733,0.0,1.0
2025-11-12,25.71,25.81,25.7,25.75,25338,25.1994511974967,25.297465398965,25.1896497773499,25.238656878084,25851.3558447937,0.0,1.0
2025-11-13,25.66,25.86,25.66,25.72,24259,25.1504440967625,25.3464724996991,25.1504440967625,25.2092526176435,24750.4949656189,0.0,1.0
2025-11-14,25.45,25.48,25.25,25.32,34647,25.45,25.48,25.25,25.32,34647,0.515625,1.0
2025-11-17,25.36,25.47,25.325,25.47,34915,25.36,25.47,25.325,25.47,34915,0.0,1.0
2025-11-18,25.3,25.4499,25.3,25.31,13549,25.3,25.4499,25.3,25.31,13549,0.0,1.0
2025-11-19,25.4,25.45,25.3501,25.45,7954,25.4,25.45,25.3501,25.45,7954,0.0,1.0
2025-11-20,25.24,25.5,25.24,25.44,29375,25.24,25.5,25.24,25.44,29375,0.0,1.0
2025-11-21,25.25,25.28,25.2,25.25,21935,25.25,25.28,25.2,25.25,21935,0.0,1.0
2025-11-24,25.37,25.5,25.34,25.35,67816,25.37,25.5,25.34,25.35,67816,0.0,1.0
2025-11-25,25.4,25.44,25.32,25.4,47924,25.4,25.44,25.32,25.4,47924,0.0,1.0
2025-11-26,25.45,25.5,25.41,25.48,13802,25.45,25.5,25.41,25.48,13802,0.0,1.0