date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-26,25.205,25.23,25.15,25.19,2011865,24.7030220838837,24.727524188708,24.6491174532702,24.6883208209891,2052747.11542612,0.0,1.0
2025-06-27,25.165,25.1799,25.14,25.1799,403,24.6638187161648,24.6784219706401,24.6393166113404,24.6784219706401,411.18916404268,0.0,1.0
2025-06-30,25.22,25.25,25.161,25.25,938,24.7177233467783,24.7471258725675,24.6598983793929,24.7471258725675,957.060634918198,0.0,1.0
2025-07-01,25.2623,25.28,25.1676,25.1676,7750,24.759180908141,24.7765283983566,24.6663669350665,24.6663669350665,7907.48392389771,0.0,1.0
2025-07-02,25.2271,25.2271,25.2,25.2,2997,24.7246819445484,24.7246819445484,24.6981216629188,24.6981216629188,3057.90055740921,0.0,1.0
2025-07-03,25.23,25.23,25.23,25.23,2997,24.727524188708,24.727524188708,24.727524188708,24.727524188708,3057.90055740921,0.0,1.0
2025-07-07,25.16,25.2399,25.16,25.2399,6788,24.6589182951999,24.7372270222184,24.6589182951999,24.7372270222184,6925.93559682807,0.0,1.0
2025-07-08,25.13,25.17,25.13,25.17,9295,24.6295157694107,24.6687191371296,24.6295157694107,24.6687191371296,9483.87910614569,0.0,1.0
2025-07-09,25.17,25.1704,25.16,25.16,5573,24.6687191371296,24.6691111708068,24.6589182951999,24.6589182951999,5686.24618166218,0.0,1.0
2025-07-10,25.18,25.1998,25.18,25.1998,834,24.6785199790593,24.6979256460802,24.6785199790593,24.6979256460802,850.947302262025,0.0,1.0
2025-07-11,25.15,25.17,25.14,25.17,2108,24.6491174532702,24.6687191371296,24.6393166113404,24.6687191371296,2150.83562730017,0.0,1.0
2025-07-14,25.16,25.16,25.16,25.16,647,24.6589182951999,24.6589182951999,24.6589182951999,24.6589182951999,660.147367582169,0.0,1.0
2025-07-15,25.125,25.1723,25.12,25.1723,7419,24.6246153484458,24.6709733307735,24.619714927481,24.6709733307735,7569.75783630931,0.0,1.0
2025-07-16,25.12,25.19,25.11,25.16,13593,24.619714927481,24.6883208209891,24.6099140855512,24.6589182951999,13869.2166422634,0.0,1.0
2025-07-17,25.15,25.16,25.13,25.13,325,24.6491174532702,24.6589182951999,24.6295157694107,24.6295157694107,331.604164550548,0.0,1.0
2025-07-18,25.21,25.21,25.1743,25.1743,400,24.7079225048485,24.7079225048485,24.6729334991594,24.6729334991594,408.128202523753,0.0,1.0
2025-07-21,25.25,25.25,25.22,25.22,4726,24.7471258725675,24.7471258725675,24.7177233467783,24.7177233467783,4822.03471281812,0.0,1.0
2025-07-22,25.29,25.29,25.28,25.28,7228,24.7863292402864,24.7863292402864,24.7765283983566,24.7765283983566,7374.8766196042,0.0,1.0
2025-07-23,25.3,25.3,25.29,25.29,1010,24.7961300822161,24.7961300822161,24.7863292402864,24.7863292402864,1030.52371137247,0.0,1.0
2025-07-24,25.29,25.3,25.29,25.3,767,24.7863292402864,24.7961300822161,24.7863292402864,24.7961300822161,782.585828339294,0.0,1.0
2025-07-25,25.3304,26.5,25.3,26.5,1303,24.8259246416825,25.9722311137837,24.7961300822161,25.9722311137837,1329.47761972112,0.0,1.0
2025-07-28,25.33,25.33,25.32,25.32,676,24.8255326080053,24.8255326080053,24.8157317660756,24.8157317660756,689.736662265141,0.0,1.0
2025-07-29,25.3368,25.3486,25.32,25.33,5636,24.8321971805175,24.8437621739946,24.8157317660756,24.8255326080053,5750.52637355967,0.0,1.0
2025-07-30,25.2702,25.29,25.2702,25.29,901,24.7669235732655,24.7863292402864,24.7669235732655,24.7863292402864,919.308776184752,0.0,1.0
2025-07-31,25.16,25.1667,25.16,25.1667,2703,24.7811347940636,24.7877339038856,24.7811347940636,24.7877339038856,2744.32468751558,0.1247,1.0
2025-08-01,25.12,25.13,25.11,25.13,10470,24.7417371234848,24.7515865411295,24.7318877058401,24.7515865411295,10630.0700992557,0.0,1.0
2025-08-04,25.22,25.22,25.16,25.16,18748,24.8402312999318,24.8402312999318,24.7811347940636,24.7811347940636,19034.6279103004,0.0,1.0
2025-08-05,25.2254,25.23,25.22,25.22,1916,24.84554998546,24.8500807175765,24.8402312999318,24.8402312999318,1945.29267527926,0.0,1.0
2025-08-06,25.225,25.225,25.22,25.22,2058,24.8451560087542,24.8451560087542,24.8402312999318,24.8402312999318,2089.4636355557,0.0,1.0
2025-08-07,25.24,25.26,25.23,25.2566,18828,24.8599301352212,24.8796289705106,24.8500807175765,24.8762801685114,19115.8509865125,0.0,1.0
2025-08-08,25.23,25.23,25.22,25.23,7601,24.8500807175765,24.8500807175765,24.8402312999318,24.8500807175765,7717.20752860004,0.0,1.0
2025-08-11,25.23,25.24,25.23,25.24,1243,24.8500807175765,24.8599301352212,24.8500807175765,24.8599301352212,1262.00354664516,0.0,1.0
2025-08-12,25.26,25.26,25.25,25.25,3190,24.8796289705106,24.8796289705106,24.8697795528659,24.8697795528659,3238.7701639566,0.0,1.0
2025-08-13,25.33,25.33,25.3,25.3,4867,24.9485748940235,24.9485748940235,24.9190266410894,24.9190266410894,4941.40889905228,0.0,1.0
2025-08-14,25.285,25.2994,25.285,25.2994,1140,24.9042525146224,24.9184356760307,24.9042525146224,24.9184356760307,1157.42883602211,0.0,1.0
2025-08-15,25.26,25.28,25.26,25.28,18866,24.8796289705106,24.8993278058,24.8796289705106,24.8993278058,19154.4319477132,0.0,1.0
2025-08-18,25.28,25.28,25.28,25.28,1151,24.8993278058,24.8993278058,24.8993278058,24.8993278058,1168.59700900127,0.0,1.0
2025-08-19,25.27,25.29,25.2684,25.29,9010,24.8894783881553,24.9091772234447,24.8879024813322,24.9091772234447,9147.74895838526,0.0,1.0
2025-08-20,25.26,25.29,25.2196,25.26,22999,24.8796289705106,24.9091772234447,24.839837323226,24.8796289705106,23350.6191225197,0.0,1.0
2025-08-21,25.23,25.24,25.22,25.24,4880,24.8500807175765,24.8599301352212,24.8402312999318,24.8599301352212,4954.60764893674,0.0,1.0
2025-08-22,25.4404,25.6,25.27,25.27,8518,25.057312464821,25.2145091704304,24.8894783881553,24.8894783881553,8648.22703968097,0.0,1.0
2025-08-25,25.4,25.46,25.4,25.41,2907,25.0175208175364,25.0766173234046,25.0175208175364,25.0273702351811,2951.44353185637,0.0,1.0
2025-08-26,25.4169,25.42,25.37,25.39,5642,25.034166333356,25.0372196528258,24.9879725646023,25.0076713998917,5728.25744985677,0.0,1.0
2025-08-27,25.46,25.46,25.41,25.45,5891,25.0766173234046,25.0766173234046,25.0273702351811,25.0667679057599,5981.06427456687,0.0,1.0
2025-08-28,25.46,25.4797,25.46,25.4797,501,25.0766173234046,25.0960206761647,25.0766173234046,25.0960206761647,508.659514778137,0.0,1.0
2025-08-29,25.34,25.36,25.33,25.36,6659,25.0738594864641,25.0936494308102,25.0639645142911,25.0936494308102,6729.68037055054,0.1172,1.0
2025-09-02,25.3,25.31,25.25,25.31,4419,25.034279597772,25.044174569945,24.9848047369068,25.044174569945,4465.90442370669,0.0,1.0
2025-09-03,25.36,25.3899,25.31,25.31,25303,25.0936494308102,25.1232353976075,25.044174569945,25.044174569945,25571.5726709776,0.0,1.0
2025-09-04,25.3896,25.39,25.36,25.36,4289,25.1229385484423,25.1233343473293,25.0936494308102,25.0936494308102,4334.5245696488,0.0,1.0
2025-09-05,25.45,25.48,25.45,25.46,5937,25.1827041803674,25.2123890968865,25.1827041803674,25.1925991525405,6000.01687339821,0.0,1.0
2025-09-08,25.47,25.49,25.47,25.49,483,25.2024941247135,25.2222840690596,25.2024941247135,25.2222840690596,488.126688538206,0.0,1.0
2025-09-09,25.435,25.46,25.435,25.46,3511,25.1678617221079,25.1925991525405,25.1678617221079,25.1925991525405,3548.26667382534,0.0,1.0
2025-09-10,25.47,25.49,25.47,25.49,1119,25.2024941247135,25.2222840690596,25.2024941247135,25.2222840690596,1130.87735915994,0.0,1.0
2025-09-11,25.51,25.52,25.5038,25.5095,2240,25.2420740134056,25.2519689855787,25.2359391306584,25.241579264797,2263.77594684386,0.0,1.0
2025-09-12,25.51,25.53,25.51,25.52,4585,25.2420740134056,25.2618639577517,25.2420740134056,25.2519689855787,4633.66639119602,0.0,1.0
2025-09-15,25.56,25.56,25.54,25.54,1896,25.2915488742708,25.2915488742708,25.2717589299247,25.2717589299247,1916.12464072141,0.0,1.0
2025-09-16,25.57,25.57,25.567,25.57,209,25.3014438464438,25.3014438464438,25.2984753547919,25.3014438464438,211.218380754628,0.0,1.0
2025-09-17,25.54,25.59,25.54,25.57,6135,25.2717589299247,25.3212337907899,25.2717589299247,25.3014438464438,6200.11849727101,0.0,1.0
2025-09-18,25.575,25.58,25.563,25.563,1949,25.3063913325304,25.3113388186169,25.2945173659227,25.2945173659227,1969.68719660655,0.0,1.0
2025-09-19,25.6,25.62,25.5901,25.62,4009,25.3311287629629,25.350918707309,25.3213327405116,25.350918707309,4051.55257629331,0.0,1.0
2025-09-22,25.6,25.6,25.57,25.57,2445,25.3311287629629,25.3311287629629,25.3014438464438,25.3014438464438,2470.95187055055,0.0,1.0
2025-09-23,25.6,25.61,25.6,25.61,1383,25.3311287629629,25.341023735136,25.3311287629629,25.341023735136,1397.67952432368,0.0,1.0
2025-09-24,25.58,25.63,25.58,25.6295,6516,25.3113388186169,25.360813679482,25.3113388186169,25.3603189308734,6585.16253108684,0.0,1.0
2025-09-25,25.51,25.527,25.51,25.52,3786,25.2420740134056,25.2588954660998,25.2420740134056,25.2519689855787,3826.18559587091,0.0,1.0
2025-09-26,25.54,25.54,25.54,25.54,15,25.2717589299247,25.2717589299247,25.2717589299247,25.2717589299247,15.159213929758,0.0,1.0
2025-09-29,25.48,25.48,25.4306,25.48,4869,25.3312277126847,25.3312277126847,25.2821161487519,25.3312277126847,4897.59601891998,0.1201,1.0
2025-09-30,25.4297,25.43,25.4194,25.42,1982,25.28122140366,25.281519652024,25.2709815431639,25.2715780398918,1993.6404414663,0.0,1.0
2025-10-01,25.49,25.49,25.433,25.46,12184,25.3411693248168,25.3411693248168,25.2845021356636,25.3113444884204,12255.557587702,0.0,1.0
2025-10-02,25.47,25.48,25.47,25.48,552,25.3212861005525,25.3312277126847,25.3212861005525,25.3312277126847,555.241939298385,0.0,1.0
2025-10-03,25.475,25.475,25.475,25.475,44,25.3262569066186,25.3262569066186,25.3262569066186,25.3262569066186,44.2584154513205,0.0,1.0
2025-10-06,25.46,25.4699,25.46,25.4699,705,25.3113444884204,25.3211866844312,25.3113444884204,25.3211866844312,709.140520299566,0.0,1.0
2025-10-07,25.45,25.47,25.45,25.47,5644,25.3014028762883,25.3212861005525,25.3014028762883,25.3212861005525,5677.14765471028,0.0,1.0
2025-10-08,25.43,25.48,25.43,25.48,6510,25.281519652024,25.3312277126847,25.281519652024,25.3312277126847,6548.23374063854,0.0,1.0
2025-10-09,25.365,25.39,25.364,25.39,7177,25.2168991731651,25.2417532034954,25.2159050119519,25.2417532034954,7219.15108395743,0.0,1.0
2025-10-10,25.26,25.36,25.26,25.36,6935,25.1125122457777,25.211928367099,25.1125122457777,25.211928367099,6975.72979897516,0.0,1.0
2025-10-13,25.32,25.35,25.31,25.31,5655,25.1721619185705,25.2019867549669,25.1622203064383,25.1622203064383,5688.21225857311,0.0,1.0
2025-10-14,25.39,25.39,25.2795,25.2795,10041,25.2417532034954,25.2417532034954,25.1318983894353,25.1318983894353,10099.971580607,0.0,1.0
2025-10-15,25.445,25.45,25.445,25.45,2098,25.2964320702222,25.3014028762883,25.2964320702222,25.3014028762883,2110.32171856523,0.0,1.0
2025-10-16,25.44,25.5098,25.44,25.49,27619,25.2914612641561,25.3608537168384,25.2914612641561,25.3411693248168,27781.2085534096,0.0,1.0
2025-10-17,25.4201,25.47,25.42,25.47,4712,25.2716774560132,25.3212861005525,25.2715780398918,25.3212861005525,4739.67394560504,0.0,1.0
2025-10-20,25.531,25.55,25.4209,25.49,65439,25.3819299345586,25.4008189976096,25.2724727849837,25.3411693248168,65823.3283799763,0.0,1.0
2025-10-21,25.52,25.55,25.52,25.55,12374,25.3709941612132,25.4008189976096,25.3709941612132,25.4008189976096,12446.6734726054,0.0,1.0
2025-10-22,25.4488,25.51,25.4401,25.51,10563,25.3002098828324,25.3610525490811,25.2915606802774,25.3610525490811,10625.0373275522,0.0,1.0
2025-10-23,25.49,25.49,25.44,25.48,3965,25.3411693248168,25.3411693248168,25.2914612641561,25.3312277126847,3988.28675601104,0.0,1.0
2025-10-24,25.55,25.55,25.5,25.52,4835,25.4008189976096,25.4008189976096,25.3511109369489,25.3709941612132,4863.39633425306,0.0,1.0
2025-10-27,25.59,25.59,25.5691,25.59,10461,25.4405854461382,25.4405854461382,25.419807476782,25.4405854461382,10522.4382735514,0.0,1.0
2025-10-28,25.61,25.61,25.597,25.61,2623,25.4604686704024,25.4604686704024,25.4475445746307,25.4604686704024,2638.40508474577,0.0,1.0
2025-10-29,25.585,25.63,25.58,25.63,7707,25.4356146400721,25.4803518946667,25.430643834006,25.4803518946667,7752.26381553015,0.0,1.0
2025-10-30,25.536,25.56,25.51,25.51,23925,25.3869007406246,25.4107606097418,25.3610525490811,25.3610525490811,24065.5134016555,0.0,1.0
2025-10-31,25.37,25.39,25.365,25.365,896,25.37,25.39,25.365,25.365,896,0.149,1.0
2025-11-03,25.314,25.39,25.314,25.39,10400,25.314,25.39,25.314,25.39,10400,0.0,1.0
2025-11-04,25.26,25.28,25.24,25.24,24095,25.26,25.28,25.24,25.24,24095,0.0,1.0
2025-11-05,25.27,25.28,25.23,25.28,4578,25.27,25.28,25.23,25.28,4578,0.0,1.0
2025-11-06,25.26,25.29,25.25,25.29,4532,25.26,25.29,25.25,25.29,4532,0.0,1.0
2025-11-07,25.2502,25.2502,25.2405,25.2405,596,25.2502,25.2502,25.2405,25.2405,596,0.0,1.0
2025-11-10,25.34,25.34,25.31,25.313,3134,25.34,25.34,25.31,25.313,3134,0.0,1.0
2025-11-11,25.34,25.5,25.3399,25.5,4445,25.34,25.5,25.3399,25.5,4445,0.0,1.0
2025-11-12,25.33,25.35,25.3101,25.35,1199,25.33,25.35,25.3101,25.35,1199,0.0,1.0
2025-11-13,25.2627,25.3148,25.2445,25.3148,4294,25.2627,25.3148,25.2445,25.3148,4294,0.0,1.0
2025-11-14,25.24,25.25,25.23,25.23,1418,25.24,25.25,25.23,25.23,1418,0.0,1.0
2025-11-17,25.21,25.27,25.21,25.2681,7352,25.21,25.27,25.21,25.2681,7352,0.0,1.0
2025-11-18,25.2,25.2,25.1972,25.1972,335,25.2,25.2,25.1972,25.1972,335,0.0,1.0
2025-11-19,25.25,25.28,25.225,25.28,52309,25.25,25.28,25.225,25.28,52309,0.0,1.0
2025-11-20,25.25,25.34,25.24,25.34,12547,25.25,25.34,25.24,25.34,12547,0.0,1.0
2025-11-21,25.27,25.27,25.25,25.255,2125,25.27,25.27,25.25,25.255,2125,0.0,1.0
2025-11-24,25.31,25.33,25.28,25.3,5052,25.31,25.33,25.28,25.3,5052,0.0,1.0
2025-11-25,25.43,25.43,25.35,25.35,15100,25.43,25.43,25.35,25.35,15100,0.0,1.0
2025-11-26,25.4549,25.48,25.41,25.41,4471,25.4549,25.48,25.41,25.41,4471,0.0,1.0