date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-23,25.22,25.22,25.06,25.06,11744,25.0718702165142,25.0718702165142,24.9128099772342,24.9128099772342,11813.3859756865,0.0,1.0
2025-06-24,25.4439,25.47,25.44,25.45,3561191,25.2944551388567,25.3204018403893,25.2905780455243,25.3005193104793,3582231.25137439,0.0,1.0
2025-06-25,25.3239,25.39,25.31,25.39,84282,25.1751599593967,25.2408717207492,25.1613416011092,25.2408717207492,84779.9554498301,0.0,1.0
2025-06-26,25.5199,25.52,25.415,25.415,127542,25.3700087525147,25.3701081651643,25.2657248831368,25.2657248831368,128295.544457681,0.0,1.0
2025-06-27,25.6099,25.7,25.5,25.58,100652,25.4594801371097,25.5490509343543,25.3502256352543,25.4297557548943,101246.672788215,0.0,1.0
2025-06-30,25.73,25.755,25.63,25.67,35665,25.5788747292193,25.6037278916068,25.4794620796693,25.5192271394893,35875.7161804204,0.0,1.0
2025-07-01,25.9235,25.955,25.62,25.62,36755,25.7712382060986,25.8025531907068,25.4695208147143,25.4695208147143,36972.1561253709,0.0,1.0
2025-07-02,25.9826,25.99,25.85,25.85,30209,25.8299910819826,25.8373476180493,25.6981699086793,25.6981699086793,30387.4810064299,0.0,1.0
2025-07-03,26.1424,26.17,26.1,26.11,11184,25.9888524959636,26.0162903872394,25.9467015325544,25.9566427975094,11250.0773801156,0.0,1.0
2025-07-07,25.95,26.08,25.87,26.07,30460,25.7975825582293,25.9268190026444,25.7180524385893,25.9168777376894,30639.9639662304,0.0,1.0
2025-07-08,25.9477,26.01,25.9477,25.96,7720,25.7952960672897,25.8572301479594,25.7952960672897,25.8075238231843,7765.61135322713,0.0,1.0
2025-07-09,26.03,26.04,25.9234,26.03,62563,25.8771126778694,25.8870539428244,25.771138793449,25.8771126778694,62932.6351155373,0.0,1.0
2025-07-10,26.16,26.21,26.0,26.0,39417,26.0063491222844,26.0560554470594,25.8472888830043,25.8472888830043,39649.8837707453,0.0,1.0
2025-07-11,26.01,26.07,25.98,26.0,51915,25.8572301479594,25.9168777376894,25.8274063530943,25.8472888830043,52221.7245340396,0.0,1.0
2025-07-14,26.0343,26.05,25.96,25.96,19291,25.8813874218,25.8969952077794,25.8075238231843,25.8075238231843,19404.9752092104,0.0,1.0
2025-07-15,25.8046,25.99,25.8046,25.98,47563,25.6530365657836,25.8373476180493,25.6530365657836,25.8274063530943,47844.0120198889,0.0,1.0
2025-07-16,25.8788,25.89,25.63,25.8,43844,25.7268007517497,25.7379349684993,25.4794620796693,25.6484635839043,44103.0394003744,0.0,1.0
2025-07-17,26.0275,26.05,25.88,25.9,16766,25.8746273616306,25.8969952077794,25.7279937035443,25.7478762334543,16865.0569881096,0.0,1.0
2025-07-18,25.9976,26.09,25.96,26.07,48699,25.8449029794151,25.9367602675994,25.8075238231843,25.9168777376894,48986.7237423327,0.0,1.0
2025-07-21,26.01,26.15,25.99,26.115,49509,25.8572301479594,25.9964078573294,25.8373476180493,25.9616134299869,49801.5093894976,0.0,1.0
2025-07-22,26.18,26.2,26.05,26.08,35049,26.0262316521944,26.0461141821044,25.8969952077794,25.9268190026444,35256.0767252924,0.0,1.0
2025-07-23,26.3544,26.3544,26.22,26.25,32194,26.1996073130096,26.1996073130096,26.0659967120144,26.0958205068794,32384.2087960873,0.0,1.0
2025-07-24,26.3198,26.38,26.307,26.307,11401,26.1652105362653,26.2250569512944,26.1524857171229,26.1524857171229,11468.3594608993,0.0,1.0
2025-07-25,26.3914,26.41,26.3,26.31,30713,26.2363899933431,26.2548807461594,26.1455268316544,26.1554680966094,30894.4587424437,0.0,1.0
2025-07-28,26.3,26.37,26.27,26.36,200212,26.1455268316544,26.2151156863394,26.1157030367894,26.2051744213844,201394.893815066,0.0,1.0
2025-07-29,26.2677,26.3393,26.24,26.32,35248,26.1134165458497,26.1845960029276,26.0858792419244,26.1654093615644,35456.2524583615,0.0,1.0
2025-07-30,26.159,26.29,26.02,26.28,17174,26.0053549957889,26.1355855666994,25.8671714129144,26.1256443017444,17275.4675363112,0.0,1.0
2025-07-31,25.9375,26.205,25.9375,26.205,116725,25.7851559770356,26.0510848145819,25.7851559770356,26.0510848145819,117414.635389305,0.0,1.0
2025-08-01,25.6551,25.72,25.6,25.6379,15560,25.5044146547063,25.5689334642643,25.4496382848043,25.4873156789837,15651.9316912195,0.0,1.0
2025-08-04,25.9115,25.9115,25.81,25.81,30263,25.7593086881526,25.7593086881526,25.6584048488593,25.6584048488593,30441.8000495742,0.0,1.0
2025-08-05,25.87,25.96,25.84,25.95,18089,25.7180524385893,25.8075238231843,25.6882286437243,25.7975825582293,18195.8735451458,0.0,1.0
2025-08-06,25.9286,25.98,25.86,25.86,15819,25.7763082512256,25.8274063530943,25.7081111736343,25.7081111736343,15912.461916671,0.0,1.0
2025-08-07,25.9238,26.07,25.88,26.07,10761,25.7715364440472,25.9168777376894,25.7279937035443,25.9168777376894,10824.5782088183,0.0,1.0
2025-08-08,26.1158,26.15,26.08,26.13,21053,25.9624087311833,25.9964078573294,25.9268190026444,25.9765253274194,21177.3854688459,0.0,1.0
2025-08-11,26.05,26.19,26.05,26.19,33947,25.8969952077794,26.0361729171494,25.8969952077794,26.0361729171494,34147.5658818654,0.0,1.0
2025-08-12,26.35,26.35,26.19,26.19,57721,26.1952331564294,26.1952331564294,26.0361729171494,26.0361729171494,58062.0275802621,0.0,1.0
2025-08-13,26.55,26.55,26.35,26.35,47422,26.3940584555294,26.3940584555294,26.1952331564294,26.1952331564294,47702.1789627898,0.0,1.0
2025-08-14,26.51,26.515,26.4,26.42,51341,26.3542933957094,26.3592640281869,26.2449394812044,26.2648220111144,51644.3332235796,0.0,1.0
2025-08-15,26.421,26.5,26.421,26.5,28672,26.2658161376099,26.3443521307544,26.2658161376099,26.3443521307544,28841.4000932291,0.0,1.0
2025-08-18,26.431,26.47,26.41,26.45,14766,26.2757574025649,26.3145283358894,26.2548807461594,26.2946458059794,14853.2405753565,0.0,1.0
2025-08-19,26.4515,26.57,26.41,26.53,45983,26.2961369957227,26.4139409854394,26.2548807461594,26.3741759256194,46254.6770538138,0.0,1.0
2025-08-20,26.49,26.53,26.405,26.43,42553,26.3344108657994,26.3741759256194,26.2499101136819,26.2747632760694,42804.4119059423,0.0,1.0
2025-08-21,26.3903,26.46,26.37,26.45,26913,26.2352964541981,26.3045870709344,26.2151156863394,26.2946458059794,27072.0075582126,0.0,1.0
2025-08-22,26.7691,26.83,26.59,26.59,17850,26.6118715706935,26.6724138742695,26.4338235153494,26.4338235153494,17955.4614838218,0.0,1.0
2025-08-25,26.62,26.74,26.62,26.74,53700,26.4636473102145,26.5829424896745,26.4636473102145,26.5829424896745,54017.2706824218,0.0,1.0
2025-08-26,26.69,26.69,26.58,26.59,25442,26.5332361648995,26.5332361648995,26.4238822503944,26.4338235153494,25592.3165866327,0.0,1.0
2025-08-27,26.77,26.785,26.72,26.72,13977,26.6127662845395,26.627678181972,26.5630599597645,26.5630599597645,14059.5790005253,0.0,1.0
2025-08-28,26.8,26.81,26.71,26.76,16309,26.6425900794045,26.6525313443595,26.5531186948095,26.6028250195845,16405.3569377955,0.0,1.0
2025-08-29,26.74,26.76,26.71,26.74,25607,26.5829424896745,26.6028250195845,26.5531186948095,26.5829424896745,25758.2914406848,0.0,1.0
2025-09-02,26.62,26.62,26.48,26.5,12232,26.4636473102145,26.4636473102145,26.3244696008444,26.3443521307544,12304.2691803982,0.0,1.0
2025-09-03,26.59,26.6,26.4957,26.58,16822,26.4338235153494,26.4437647803045,26.3400773868238,26.4238822503944,16921.3878476667,0.0,1.0
2025-09-04,26.79,26.79,26.68,26.6854,4027,26.6326488144495,26.6326488144495,26.5232948999445,26.5286631830202,4050.79234707845,0.0,1.0
2025-09-05,26.7045,26.84,26.627,26.84,16165,26.5476509990842,26.6823551392245,26.470606195683,26.6823551392245,16260.5061560773,0.0,1.0
2025-09-08,26.7,26.7,26.6,26.61,7942,26.5431774298545,26.5431774298545,26.4437647803045,26.4537060452595,7988.92297504272,0.0,1.0
2025-09-09,26.74,26.76,26.673,26.71,24015,26.5829424896745,26.6028250195845,26.516336014476,26.5531186948095,24156.8855761333,0.0,1.0
2025-09-10,26.73,26.8,26.67,26.8,17038,26.5730012247195,26.6425900794045,26.5133536349895,26.6425900794045,17138.664020244,0.0,1.0
2025-09-11,27.04,27.05,26.85,26.85,17317,26.8811804383245,26.8911217032795,26.6922964041795,26.6922964041795,17419.3124098231,0.0,1.0
2025-09-12,26.93,27.02,26.91,27.02,17118,26.7718265238195,26.8612979084145,26.7519439939095,26.8612979084145,17219.1366767542,0.0,1.0
2025-09-15,26.94,27.01,26.9,26.97,41769,26.7817677887745,26.8513566434595,26.7420027289545,26.8115915836395,42015.779872143,0.0,1.0
2025-09-16,26.91,26.955,26.8755,26.92,22796,26.7519439939095,26.796679686207,26.7176466298147,26.7618852588645,22930.6834725603,0.0,1.0
2025-09-17,26.97,27.11,26.9662,27.01,17027,26.8115915836395,26.9507692930095,26.8078139029566,26.8513566434595,17127.5990299739,0.0,1.0
2025-09-18,27.07,27.13,27.02,27.02,28668,26.9110042331895,26.9706518229195,26.8612979084145,26.8612979084145,28837.3764604036,0.0,1.0
2025-09-19,27.12,27.14,27.007,27.1,27285,26.9607105579645,26.9805930878745,26.848374263973,26.9408280280545,27446.2054109848,0.0,1.0
2025-09-22,27.13,27.17,27.07,27.07,5551,26.9706518229195,27.0104168827395,26.9110042331895,26.9110042331895,5583.79645359636,0.0,1.0
2025-09-23,27.15,27.28,27.11,27.27,12010,26.9905343528295,27.1197707972446,26.9507692930095,27.1098295322896,12080.9575585826,0.0,1.0
2025-09-24,27.09,27.175,27.05,27.16,25584,26.9308867630995,27.015387515217,26.8911217032795,27.0004756177845,25735.1555519382,0.0,1.0
2025-09-25,26.97,27.02,26.8602,26.96,11955,26.8115915836395,26.8612979084145,26.7024364944336,26.8016503186845,12025.6326072319,0.0,1.0
2025-09-26,27.1644,27.18,27.06,27.12,17601,27.0048497743647,27.0203581476945,26.9010629682345,26.9607105579645,17704.9903404341,0.0,1.0
2025-09-29,27.0302,27.05,26.97,27.0,14300,27.0302,27.05,26.97,27.0,14300,0.1597,1.0
2025-09-30,27.14,27.14,26.95,27.02,31379,27.14,27.14,26.95,27.02,31379,0.0,1.0
2025-10-01,27.17,27.2,27.06,27.06,16499,27.17,27.2,27.06,27.06,16499,0.0,1.0
2025-10-02,27.17,27.2,27.1075,27.14,29391,27.17,27.2,27.1075,27.14,29391,0.0,1.0
2025-10-03,27.26,27.4,27.26,27.31,18343,27.26,27.4,27.26,27.31,18343,0.0,1.0
2025-10-06,27.32,27.35,27.27,27.34,18048,27.32,27.35,27.27,27.34,18048,0.0,1.0
2025-10-07,27.24,27.29,27.19,27.29,17720,27.24,27.29,27.19,27.29,17720,0.0,1.0
2025-10-08,27.31,27.35,27.29,27.3127,30899,27.31,27.35,27.29,27.3127,30899,0.0,1.0
2025-10-09,27.13,27.22,27.095,27.22,20020,27.13,27.22,27.095,27.22,20020,0.0,1.0
2025-10-10,26.58,27.1876,26.58,27.17,21910,26.58,27.1876,26.58,27.17,21910,0.0,1.0
2025-10-13,26.84,26.8875,26.782,26.782,12959,26.84,26.8875,26.782,26.782,12959,0.0,1.0
2025-10-14,27.01,27.11,26.78,26.78,22224,27.01,27.11,26.78,26.78,22224,0.0,1.0
2025-10-15,27.13,27.2979,26.96,27.2,35953,27.13,27.2979,26.96,27.2,35953,0.0,1.0
2025-10-16,26.89,27.15,26.79,27.14,64726,26.89,27.15,26.79,27.14,64726,0.0,1.0
2025-10-17,27.0221,27.04,26.87,26.93,31048,27.0221,27.04,26.87,26.93,31048,0.0,1.0
2025-10-20,27.31,27.32,27.2,27.2,3107,27.31,27.32,27.2,27.2,3107,0.0,1.0
2025-10-21,27.32,27.39,27.31,27.34,58176,27.32,27.39,27.31,27.34,58176,0.0,1.0
2025-10-22,27.22,27.32,27.13,27.31,35653,27.22,27.32,27.13,27.31,35653,0.0,1.0
2025-10-23,27.33,27.36,27.19,27.3,33893,27.33,27.36,27.19,27.3,33893,0.0,1.0
2025-10-24,27.4778,27.53,27.4778,27.49,22396,27.4778,27.53,27.4778,27.49,22396,0.0,1.0
2025-10-27,27.67,27.67,27.5901,27.591,15284,27.67,27.67,27.5901,27.591,15284,0.0,1.0
2025-10-28,27.55,27.64,27.55,27.64,24812,27.55,27.64,27.55,27.64,24812,0.0,1.0
2025-10-29,27.36,27.52,27.3,27.5,15688,27.36,27.52,27.3,27.5,15688,0.0,1.0
2025-10-30,27.24,27.45,27.23,27.31,42767,27.24,27.45,27.23,27.31,42767,0.0,1.0
2025-10-31,27.29,27.37,27.19,27.3203,25014,27.29,27.37,27.19,27.3203,25014,0.0,1.0
2025-11-03,27.24,27.27,27.16,27.16,26416,27.24,27.27,27.16,27.16,26416,0.0,1.0
2025-11-04,27.09,27.15,27.05,27.13,20334,27.09,27.15,27.05,27.13,20334,0.0,1.0
2025-11-05,27.2314,27.291,27.14,27.17,12963,27.2314,27.291,27.14,27.17,12963,0.0,1.0
2025-11-06,27.05,27.18,27.01,27.18,26466,27.05,27.18,27.01,27.18,26466,0.0,1.0
2025-11-07,27.2,27.2,26.92,26.98,19325,27.2,27.2,26.92,26.98,19325,0.0,1.0
2025-11-10,27.4,27.42,27.21,27.21,20954,27.4,27.42,27.21,27.21,20954,0.0,1.0
2025-11-11,27.58,27.59,27.42,27.43,22495,27.58,27.59,27.42,27.43,22495,0.0,1.0
2025-11-12,27.677,27.75,27.677,27.68,2578,27.677,27.75,27.677,27.68,2578,0.0,1.0
2025-11-13,27.36,27.559,27.33,27.53,13549,27.36,27.559,27.33,27.53,13549,0.0,1.0
2025-11-14,27.3,27.38,27.2026,27.2026,16330,27.3,27.38,27.2026,27.2026,16330,0.0,1.0
2025-11-17,27.01,27.3,26.94,27.3,34936,27.01,27.3,26.94,27.3,34936,0.0,1.0
2025-11-18,26.94,27.04,26.8,26.94,24025,26.94,27.04,26.8,26.94,24025,0.0,1.0
2025-11-19,26.87,27.0,26.79,26.92,32818,26.87,27.0,26.79,26.92,32818,0.0,1.0
2025-11-20,26.58,27.19,26.57,27.1865,24833,26.58,27.19,26.57,27.1865,24833,0.0,1.0
2025-11-21,26.93,27.0,26.66,26.66,36303,26.93,27.0,26.66,26.66,36303,0.0,1.0
2025-11-24,27.117,27.16,26.98,26.98,13126,27.117,27.16,26.98,26.98,13126,0.0,1.0
2025-11-25,27.42,27.42,27.19,27.21,10564,27.42,27.42,27.19,27.21,10564,0.0,1.0
2025-11-26,27.62,27.67,27.53,27.53,3556,27.62,27.67,27.53,27.53,3556,0.0,1.0