date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-08-05,19.95,20.0,19.9069,19.91,36396,19.7817044183445,19.8312826249068,19.7389680042878,19.7420418530947,36705.6439952997,0.0,1.0
2025-08-06,19.9426,20.0,19.86,19.86,19919,19.7743668437733,19.8312826249068,19.6924636465324,19.6924636465324,20088.4636427732,0.0,1.0
2025-08-07,19.9841,20.0,19.88,19.975,13147,19.81551675522,19.8312826249068,19.7122949291573,19.8064935216257,13258.8499177438,0.0,1.0
2025-08-08,19.91,19.99,19.86,19.96,10388,19.7420418530947,19.8213669835943,19.6924636465324,19.791620059657,10476.3773443008,0.0,1.0
2025-08-11,19.99,20.07,19.99,20.05,19313,19.8213669835943,19.900692114094,19.8213669835943,19.8808608314691,19477.3080141011,0.0,1.0
2025-08-12,20.065,20.065,20.02,20.02,28070,19.8957342934377,19.8957342934377,19.8511139075317,19.8511139075317,28308.8094007051,0.0,1.0
2025-08-13,20.1274,20.1274,20.0544,20.1,12909,19.9576078952274,19.9576078952274,19.8852237136465,19.9304390380313,13018.8250998825,0.0,1.0
2025-08-14,20.24,20.24,20.06,20.15,13362,20.0692580164057,20.0692580164057,19.8907764727815,19.9800172445936,13475.6790599295,0.0,1.0
2025-08-15,20.2,20.21,20.16,20.16,4447,20.0295954511559,20.0395110924683,19.989932885906,19.989932885906,4484.83346650998,0.0,1.0
2025-08-18,20.31,20.37,20.2,20.2,14833,20.1386675055928,20.1981613534676,20.0295954511559,20.0295954511559,14959.1937955347,0.0,1.0
2025-08-19,20.05,20.2,20.02,20.2,14741,19.8808608314691,20.0295954511559,19.8511139075317,20.0295954511559,14866.4110928319,0.0,1.0
2025-08-20,20.0522,20.0522,19.95,19.95,3005,19.8830422725578,19.8830422725578,19.7817044183445,19.7817044183445,3030.56545240893,0.0,1.0
2025-08-21,19.92,19.96,19.9,19.96,8214,19.7519574944072,19.791620059657,19.7321262117823,19.791620059657,8283.88173913042,0.0,1.0
2025-08-22,20.21,20.25,20.21,20.25,9148,20.0395110924683,20.0791736577181,20.0395110924683,20.0791736577181,9225.82787309049,0.0,1.0
2025-08-25,20.0346,20.07,20.0346,20.07,5537,19.8655907438479,19.900692114094,19.8655907438479,19.900692114094,5584.10679200939,0.0,1.0
2025-08-26,20.095,20.095,20.03,20.03,3374,19.9254812173751,19.9254812173751,19.8610295488441,19.8610295488441,3402.70477085781,0.0,1.0
2025-08-27,20.125,20.14,20.125,20.14,3070,19.9552281413125,19.9701016032811,19.9552281413125,19.9701016032811,3096.11844888366,0.0,1.0
2025-08-28,20.21,20.24,20.2016,20.2016,10686,20.0395110924683,20.0692580164057,20.0311819537658,20.0311819537658,10776.9126204465,0.0,1.0
2025-08-29,20.105,20.13,20.02,20.02,5875,19.9353968586875,19.9601859619687,19.8511139075317,19.8511139075317,5924.98237367804,0.0,1.0
2025-09-02,20.13,20.15,20.01,20.01,4505,19.9601859619687,19.9800172445936,19.8411982662192,19.8411982662192,4543.32690951821,0.0,1.0
2025-09-03,20.05,20.09,20.0384,20.08,3514,19.8808608314691,19.9205233967189,19.8693586875466,19.9106077554064,3543.89584018801,0.0,1.0
2025-09-04,19.96,19.973,19.925,19.925,1998,19.791620059657,19.8045103933632,19.7569153150634,19.7569153150634,2014.99826086956,0.0,1.0
2025-09-05,20.035,20.035,19.9728,20.0,4370,19.8659873695004,19.8659873695004,19.8043120805369,19.8312826249068,4407.17837837837,0.0,1.0
2025-09-08,20.1592,20.18,20.05,20.05,14615,19.989139634601,20.0097641685309,19.8808608314691,19.8808608314691,14739.3391304348,0.0,1.0
2025-09-09,20.2943,20.3096,20.09,20.16,10796,20.1230999487323,20.1382708799403,19.9205233967189,19.989932885906,10887.8484606345,0.0,1.0
2025-09-10,20.54,20.6397,20.54,20.5827,5051,20.3667272557793,20.4655861996644,20.3667272557793,20.4090670441834,5093.97207990599,0.0,1.0
2025-09-11,20.6247,20.65,20.6247,20.64,1906,20.4507127376957,20.4757993102163,20.4507127376957,20.4658836689038,1922.21555816687,0.0,1.0
2025-09-12,20.755,20.755,20.6301,20.631,1058,20.579913543997,20.579913543997,20.4560671840045,20.4569595917226,1067.00108108108,0.0,1.0
2025-09-15,20.785,20.785,20.76,20.76,2283,20.6096604679344,20.6096604679344,20.5848713646532,20.5848713646532,2302.42293772033,0.0,1.0
2025-09-16,20.955,20.955,20.9052,20.93,3426,20.7782263702461,20.7782263702461,20.7288464765101,20.753437266965,3455.1471680376,0.0,1.0
2025-09-17,21.0094,21.0094,20.942,20.942,2626,20.8321674589858,20.8321674589858,20.7653360365399,20.7653360365399,2648.34105757932,0.0,1.0
2025-09-18,21.22,21.26,21.18,21.23,3813,21.0409908650261,21.0806534302759,21.0013282997763,21.0509065063386,3845.4396239718,0.0,1.0
2025-09-19,21.2343,21.2699,21.11,21.21,4959,21.0551702321029,21.0904699151752,20.9319188105891,21.0310752237136,5001.18937720329,0.0,1.0
2025-09-22,21.32,21.34,21.17,21.17,918,21.1401472781506,21.1599785607755,20.9914126584638,20.9914126584638,925.810011750883,0.0,1.0
2025-09-23,21.295,21.45,21.295,21.45,7724,21.1153581748695,21.2690506152125,21.1153581748695,21.2690506152125,7789.71299647474,0.0,1.0
2025-09-24,21.375,21.48,21.375,21.48,403,21.1946833053691,21.2987975391499,21.1946833053691,21.2987975391499,406.428578143361,0.0,1.0
2025-09-25,21.035,21.1416,21.035,21.1416,3488,20.8575515007457,20.9632522371365,20.8575515007457,20.9632522371365,3517.67464159812,0.0,1.0
2025-09-26,20.99,21.0,20.99,21.0,3071,20.8129311148397,20.8228467561521,20.8129311148397,20.8228467561521,3097.12695652173,0.0,1.0
2025-09-29,21.275,21.275,21.1,21.1,1638,21.275,21.275,21.1,21.1,1638,0.181,1.0
2025-09-30,21.25,21.27,21.22,21.27,5978,21.25,21.27,21.22,21.27,5978,0.0,1.0
2025-10-01,21.415,21.415,21.3301,21.3301,278,21.415,21.415,21.3301,21.3301,278,0.0,1.0
2025-10-02,21.7,21.78,21.621,21.621,5423,21.7,21.78,21.621,21.621,5423,0.0,1.0
2025-10-03,21.755,21.85,21.755,21.85,1216,21.755,21.85,21.755,21.85,1216,0.0,1.0
2025-10-06,22.04,22.04,21.9434,21.9434,349,22.04,22.04,21.9434,21.9434,349,0.0,1.0
2025-10-07,21.915,21.915,21.873,21.873,451,21.915,21.915,21.873,21.873,451,0.0,1.0
2025-10-08,22.085,22.15,21.99,21.99,2839,22.085,22.15,21.99,21.99,2839,0.0,1.0
2025-10-09,22.18,22.19,21.96,22.19,3396,22.18,22.19,21.96,22.19,3396,0.0,1.0
2025-10-10,21.8441,22.0792,21.8441,22.0792,1410,21.8441,22.0792,21.8441,22.0792,1410,0.0,1.0
2025-10-13,22.13,22.13,22.07,22.07,2600,22.13,22.13,22.07,22.07,2600,0.0,1.0
2025-10-14,22.2914,22.2914,22.0483,22.0483,211,22.2914,22.2914,22.0483,22.0483,211,0.0,1.0
2025-10-15,22.4734,22.4734,22.33,22.33,1908,22.4734,22.4734,22.33,22.33,1908,0.0,1.0
2025-10-16,21.9305,22.1928,21.9305,22.1928,2618,21.9305,22.1928,21.9305,22.1928,2618,0.0,1.0
2025-10-17,21.8126,21.8595,21.8126,21.8595,393,21.8126,21.8595,21.8126,21.8595,393,0.0,1.0
2025-10-20,22.15,22.32,22.15,22.17,4782,22.15,22.32,22.15,22.17,4782,0.0,1.0
2025-10-21,21.9431,22.28,21.91,21.965,5620,21.9431,22.28,21.91,21.965,5620,0.0,1.0
2025-10-22,21.405,21.405,21.15,21.28,8861,21.405,21.405,21.15,21.28,8861,0.0,1.0
2025-10-23,21.595,21.595,21.595,21.595,19,21.595,21.595,21.595,21.595,19,0.0,1.0
2025-10-24,21.96,21.96,21.89,21.94,9940,21.96,21.96,21.89,21.94,9940,0.0,1.0
2025-10-27,22.2452,22.26,22.2452,22.26,1455,22.2452,22.26,22.2452,22.26,1455,0.0,1.0
2025-10-28,22.2701,22.5048,22.2701,22.5048,356,22.2701,22.5048,22.2701,22.5048,356,0.0,1.0
2025-10-29,22.055,22.21,21.99,22.21,1419,22.055,22.21,21.99,22.21,1419,0.0,1.0
2025-10-30,21.725,21.91,21.725,21.91,3094,21.725,21.91,21.725,21.91,3094,0.0,1.0
2025-10-31,21.8884,21.8884,21.74,21.74,686,21.8884,21.8884,21.74,21.74,686,0.0,1.0
2025-11-03,21.93,21.93,21.86,21.869,847,21.93,21.93,21.86,21.869,847,0.0,1.0
2025-11-04,21.34,21.48,21.34,21.441,1485,21.34,21.48,21.34,21.441,1485,0.0,1.0
2025-11-05,21.4627,21.4627,21.3819,21.44,6914,21.4627,21.4627,21.3819,21.44,6914,0.0,1.0
2025-11-06,21.061,21.4,21.061,21.4,789,21.061,21.4,21.061,21.4,789,0.0,1.0
2025-11-07,21.09,21.09,20.84,20.84,3868,21.09,21.09,20.84,20.84,3868,0.0,1.0
2025-11-10,21.06,21.16,21.06,21.16,673,21.06,21.16,21.06,21.16,673,0.0,1.0
2025-11-11,20.59,20.666,20.59,20.666,9187,20.59,20.666,20.59,20.666,9187,0.0,1.0
2025-11-12,20.415,20.617,20.3665,20.617,679,20.415,20.617,20.3665,20.617,679,0.0,1.0
2025-11-13,19.79,19.79,19.79,19.79,144,19.79,19.79,19.79,19.79,144,0.0,1.0
2025-11-14,19.525,19.74,19.525,19.74,549,19.525,19.74,19.525,19.74,549,0.0,1.0
2025-11-17,19.33,19.3361,19.26,19.3361,3535,19.33,19.3361,19.26,19.3361,3535,0.0,1.0
2025-11-18,19.4815,19.55,19.45,19.45,12637,19.4815,19.55,19.45,19.45,12637,0.0,1.0
2025-11-19,19.31,19.47,19.31,19.47,1064,19.31,19.47,19.31,19.47,1064,0.0,1.0
2025-11-20,19.077,19.56,19.077,19.56,176,19.077,19.56,19.077,19.56,176,0.0,1.0
2025-11-21,19.0,19.04,18.9715,19.04,1513,19.0,19.04,18.9715,19.04,1513,0.0,1.0
2025-11-24,19.385,19.385,19.34,19.34,1392,19.385,19.385,19.34,19.34,1392,0.0,1.0
2025-11-25,19.535,19.535,19.535,19.535,58,19.535,19.535,19.535,19.535,58,0.0,1.0
2025-11-26,19.86,19.86,19.8,19.8,3983,19.86,19.86,19.8,19.8,3983,0.0,1.0