date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-06-10,25.2477,25.27,25.17,25.17,17681,25.2477,25.27,25.17,25.17,17681,0.0,1.0
2025-06-11,25.1882,25.28,25.17,25.28,32837,25.1882,25.28,25.17,25.28,32837,0.0,1.0
2025-06-12,25.1609,25.21,25.14,25.15,18150,25.1609,25.21,25.14,25.15,18150,0.0,1.0
2025-06-13,24.7689,25.07,24.745,25.07,1990849,24.7689,25.07,24.745,25.07,1990849,0.0,1.0
2025-06-16,25.0622,25.19,25.04,25.19,56087,25.0622,25.19,25.04,25.19,56087,0.0,1.0
2025-06-17,24.9016,24.99,24.9,24.99,228681,24.9016,24.99,24.9,24.99,228681,0.0,1.0
2025-06-18,24.986,25.09,24.986,25.09,112834,24.986,25.09,24.986,25.09,112834,0.0,1.0
2025-06-20,24.9366,25.04,24.8829,25.04,57912,24.9366,25.04,24.8829,25.04,57912,0.0,1.0
2025-06-23,25.223,25.23,24.96,24.96,24432,25.223,25.23,24.96,24.96,24432,0.0,1.0
2025-06-24,25.5768,25.6,25.54,25.54,198554,25.5768,25.6,25.54,25.54,198554,0.0,1.0
2025-06-25,25.4171,25.53,25.4101,25.53,7766,25.4171,25.53,25.4101,25.53,7766,0.0,1.0
2025-06-26,25.7206,25.7206,25.51,25.54,44442,25.7206,25.7206,25.51,25.54,44442,0.0,1.0
2025-06-27,25.8041,25.92,25.671,25.81,3727,25.8041,25.92,25.671,25.81,3727,0.0,1.0
2025-06-30,25.92,25.95,25.82,25.95,15629,25.92,25.95,25.82,25.95,15629,0.0,1.0
2025-07-01,25.793,25.93,25.76,25.84,9076,25.793,25.93,25.76,25.84,9076,0.0,1.0
2025-07-02,25.9315,25.9315,25.76,25.76,323174,25.9315,25.9315,25.76,25.76,323174,0.0,1.0
2025-07-03,26.174,26.2,26.14,26.16,19131,26.174,26.2,26.14,26.16,19131,0.0,1.0
2025-07-07,25.8768,26.11,25.82,26.11,8232,25.8768,26.11,25.82,26.11,8232,0.0,1.0
2025-07-08,25.928,25.97,25.91,25.91,33893,25.928,25.97,25.91,25.91,33893,0.0,1.0
2025-07-09,26.0226,26.05,25.89,25.89,14716,26.0226,26.05,25.89,25.89,14716,0.0,1.0
2025-07-10,26.0631,26.19,25.96,25.96,14439,26.0631,26.19,25.96,25.96,14439,0.0,1.0
2025-07-11,25.8447,25.91,25.8447,25.88,16580,25.8447,25.91,25.8447,25.88,16580,0.0,1.0
2025-07-14,25.9475,26.0,25.92,25.92,10423,25.9475,26.0,25.92,25.92,10423,0.0,1.0
2025-07-15,25.6867,25.89,25.6867,25.85,12646,25.6867,25.89,25.6867,25.85,12646,0.0,1.0
2025-07-16,25.8517,25.87,25.68,25.71,24243,25.8517,25.87,25.68,25.71,24243,0.0,1.0
2025-07-17,26.13,26.16,26.03,26.03,5680,26.13,26.16,26.03,26.03,5680,0.0,1.0
2025-07-18,26.0363,26.09,26.0,26.09,10722,26.0363,26.09,26.0,26.09,10722,0.0,1.0
2025-07-21,25.97,26.12,25.96,26.11,15386,25.97,26.12,25.96,26.11,15386,0.0,1.0
2025-07-22,26.06,26.095,25.95,25.96,28435,26.06,26.095,25.95,25.96,28435,0.0,1.0
2025-07-23,26.29,26.32,26.19,26.26,19011,26.29,26.32,26.19,26.26,19011,0.0,1.0
2025-07-24,26.07,26.18,26.07,26.18,17457,26.07,26.18,26.07,26.18,17457,0.0,1.0
2025-07-25,26.25,26.26,26.23,26.249,19044,26.25,26.26,26.23,26.249,19044,0.0,1.0
2025-07-28,26.25,26.2594,26.21,26.25,13369,26.25,26.2594,26.21,26.25,13369,0.0,1.0
2025-07-29,26.1787,26.204,26.16,26.204,13953,26.1787,26.204,26.16,26.204,13953,0.0,1.0
2025-07-30,26.3701,26.52,26.2701,26.52,29577,26.3701,26.52,26.2701,26.52,29577,0.0,1.0
2025-07-31,26.0487,26.37,26.0487,26.37,14638,26.0487,26.37,26.0487,26.37,14638,0.0,1.0
2025-08-01,25.73,25.86,25.51,25.51,21980,25.73,25.86,25.51,25.51,21980,0.0,1.0
2025-08-04,26.14,26.14,26.06,26.06,10294,26.14,26.14,26.06,26.06,10294,0.0,1.0
2025-08-05,26.03,26.06,25.94,26.02,20143,26.03,26.06,25.94,26.02,20143,0.0,1.0
2025-08-06,26.02,26.16,26.0,26.16,7925,26.02,26.16,26.0,26.16,7925,0.0,1.0
2025-08-07,26.06,26.28,25.92,26.18,4274,26.06,26.28,25.92,26.18,4274,0.0,1.0
2025-08-08,26.0,26.0601,25.96,26.04,415566,26.0,26.0601,25.96,26.04,415566,0.0,1.0
2025-08-11,25.92,26.11,25.92,26.11,5754,25.92,26.11,25.92,26.11,5754,0.0,1.0
2025-08-12,26.61,26.61,26.12,26.12,18533,26.61,26.61,26.12,26.12,18533,0.0,1.0
2025-08-13,26.9,26.9,26.57,26.72,6265,26.9,26.9,26.57,26.72,6265,0.0,1.0
2025-08-14,26.49,26.63,26.4,26.63,20399,26.49,26.63,26.4,26.63,20399,0.0,1.0
2025-08-15,26.5182,26.55,26.49,26.55,18375,26.5182,26.55,26.49,26.55,18375,0.0,1.0
2025-08-18,26.66,26.7,26.64,26.64,22013,26.66,26.7,26.64,26.64,22013,0.0,1.0
2025-08-19,26.55,26.75,26.4707,26.75,11937,26.55,26.75,26.4707,26.75,11937,0.0,1.0
2025-08-20,26.54,26.55,26.31,26.31,26888,26.54,26.55,26.31,26.31,26888,0.0,1.0
2025-08-21,26.54,26.54,26.47,26.48,14146,26.54,26.54,26.47,26.48,14146,0.0,1.0
2025-08-22,27.1565,27.17,27.11,27.1289,9296,27.1565,27.17,27.11,27.1289,9296,0.0,1.0
2025-08-25,26.9,27.01,26.9,27.01,12590,26.9,27.01,26.9,27.01,12590,0.0,1.0
2025-08-26,27.07,27.07,26.99,27.03,24557,27.07,27.07,26.99,27.03,24557,0.0,1.0
2025-08-27,27.19,27.27,27.19,27.27,197654,27.19,27.27,27.19,27.27,197654,0.0,1.0
2025-08-28,27.5,27.5,27.31,27.31,9537,27.5,27.5,27.31,27.31,9537,0.0,1.0
2025-08-29,27.28,27.28,27.16,27.23,27153,27.28,27.28,27.16,27.23,27153,0.0,1.0
2025-09-02,27.2,27.2,26.83,26.83,6428,27.2,27.2,26.83,26.83,6428,0.0,1.0
2025-09-03,27.22,27.24,27.11,27.24,15735,27.22,27.24,27.11,27.24,15735,0.0,1.0
2025-09-04,27.455,27.455,27.25,27.27,5213,27.455,27.455,27.25,27.27,5213,0.0,1.0
2025-09-05,27.5869,27.72,27.47,27.7,20034,27.5869,27.72,27.47,27.7,20034,0.0,1.0
2025-09-08,27.71,27.75,27.53,27.75,15785,27.71,27.75,27.53,27.75,15785,0.0,1.0
2025-09-09,27.595,27.595,27.43,27.53,10570,27.595,27.595,27.43,27.53,10570,0.0,1.0
2025-09-10,27.53,27.73,27.441,27.73,17566,27.53,27.73,27.441,27.73,17566,0.0,1.0
2025-09-11,27.87,27.93,27.67,27.67,30627,27.87,27.93,27.67,27.67,30627,0.0,1.0
2025-09-12,27.635,27.81,27.62,27.81,47394,27.635,27.81,27.62,27.81,47394,0.0,1.0
2025-09-15,27.63,27.73,27.57,27.68,22940,27.63,27.73,27.57,27.68,22940,0.0,1.0
2025-09-16,27.595,27.595,27.45,27.57,20159,27.595,27.595,27.45,27.57,20159,0.0,1.0
2025-09-17,27.54,27.94,27.4,27.7,22319,27.54,27.94,27.4,27.7,22319,0.0,1.0
2025-09-18,28.02,28.02,27.83,27.83,35264,28.02,28.02,27.83,27.83,35264,0.0,1.0
2025-09-19,27.765,27.92,27.7521,27.92,14981,27.765,27.92,27.7521,27.92,14981,0.0,1.0
2025-09-22,27.9,27.9,27.671,27.671,13669,27.9,27.9,27.671,27.671,13669,0.0,1.0
2025-09-23,27.81,27.97,27.7428,27.97,19886,27.81,27.97,27.7428,27.97,19886,0.0,1.0
2025-09-24,27.42,27.78,27.42,27.78,30306,27.42,27.78,27.42,27.78,30306,0.0,1.0
2025-09-25,27.26,27.305,27.24,27.28,32266,27.26,27.305,27.24,27.28,32266,0.0,1.0
2025-09-26,27.485,27.53,27.39,27.41,18849,27.485,27.53,27.39,27.41,18849,0.0,1.0
2025-09-29,27.51,27.58,27.48,27.54,16830,27.51,27.58,27.48,27.54,16830,0.0,1.0
2025-09-30,27.485,27.53,27.35,27.39,25539,27.485,27.53,27.35,27.39,25539,0.0,1.0
2025-10-01,27.5,27.55,27.4445,27.47,11972,27.5,27.55,27.4445,27.47,11972,0.0,1.0
2025-10-02,27.64,27.6778,27.63,27.632,8027,27.64,27.6778,27.63,27.632,8027,0.0,1.0
2025-10-03,27.705,27.8402,27.66,27.84,26118,27.705,27.8402,27.66,27.84,26118,0.0,1.0
2025-10-06,27.685,27.84,27.685,27.84,12815,27.685,27.84,27.685,27.84,12815,0.0,1.0
2025-10-07,27.37,27.41,27.32,27.32,27962,27.37,27.41,27.32,27.32,27962,0.0,1.0
2025-10-08,27.76,27.77,27.55,27.59,67683,27.76,27.77,27.55,27.59,67683,0.0,1.0
2025-10-09,27.495,27.61,27.46,27.6,68853,27.495,27.61,27.46,27.6,68853,0.0,1.0
2025-10-10,26.685,27.49,26.68,27.49,33814,26.685,27.49,26.68,27.49,33814,0.0,1.0
2025-10-13,27.2434,27.2434,27.09,27.09,11350,27.2434,27.2434,27.09,27.09,11350,0.0,1.0
2025-10-14,27.4,27.58,26.87,26.87,16568,27.4,27.58,26.87,26.87,16568,0.0,1.0
2025-10-15,27.52,27.81,27.51,27.71,31678,27.52,27.81,27.51,27.71,31678,0.0,1.0
2025-10-16,27.41,27.64,27.2681,27.62,16312,27.41,27.64,27.2681,27.62,16312,0.0,1.0
2025-10-17,27.365,27.37,27.31,27.31,9054,27.365,27.37,27.31,27.31,9054,0.0,1.0
2025-10-20,27.725,27.769,27.62,27.73,6929,27.725,27.769,27.62,27.73,6929,0.0,1.0
2025-10-21,27.79,27.8,27.69,27.69,10485,27.79,27.8,27.69,27.69,10485,0.0,1.0
2025-10-22,27.5,27.69,27.305,27.68,41492,27.5,27.69,27.305,27.68,41492,0.0,1.0
2025-10-23,27.875,27.92,27.62,27.67,20566,27.875,27.92,27.62,27.67,20566,0.0,1.0
2025-10-24,28.1,28.19,28.09,28.19,25379,28.1,28.19,28.09,28.19,25379,0.0,1.0
2025-10-27,28.2,28.31,28.16,28.28,20074,28.2,28.31,28.16,28.28,20074,0.0,1.0
2025-10-28,27.96,28.1,27.96,28.06,20575,27.96,28.1,27.96,28.06,20575,0.0,1.0
2025-10-29,27.64,27.94,27.53,27.83,22397,27.64,27.94,27.53,27.83,22397,0.0,1.0
2025-10-30,27.47,27.74,27.45,27.74,23341,27.47,27.74,27.45,27.74,23341,0.0,1.0
2025-10-31,27.63,27.64,27.56,27.56,32038,27.63,27.64,27.56,27.56,32038,0.0,1.0
2025-11-03,27.67,27.67,27.47,27.47,16450,27.67,27.67,27.47,27.47,16450,0.0,1.0
2025-11-04,27.28,27.41,27.25,27.41,15523,27.28,27.41,27.25,27.41,15523,0.0,1.0
2025-11-05,27.61,27.7,27.595,27.61,32272,27.61,27.7,27.595,27.61,32272,0.0,1.0
2025-11-06,27.23,27.5,27.23,27.5,28249,27.23,27.5,27.23,27.5,28249,0.0,1.0
2025-11-07,27.54,27.54,27.1,27.1302,28446,27.54,27.54,27.1,27.1302,28446,0.0,1.0
2025-11-10,27.84,27.93,27.81,27.8105,28611,27.84,27.93,27.81,27.8105,28611,0.0,1.0
2025-11-11,27.77,27.85,27.7,27.7,24427,27.77,27.85,27.7,27.7,24427,0.0,1.0
2025-11-12,27.79,28.035,27.775,28.035,2271,27.79,28.035,27.775,28.035,2271,0.0,1.0
2025-11-13,27.14,27.6,27.12,27.6,15981,27.14,27.6,27.12,27.6,15981,0.0,1.0
2025-11-14,27.19,27.31,27.02,27.02,5767,27.19,27.31,27.02,27.02,5767,0.0,1.0
2025-11-17,26.805,27.05,26.66,26.99,23162,26.805,27.05,26.66,26.99,23162,0.0,1.0
2025-11-18,26.85,27.04,26.8,26.8,10860,26.85,27.04,26.8,26.8,10860,0.0,1.0
2025-11-19,27.02,27.1,26.91,26.91,23525,27.02,27.1,26.91,26.91,23525,0.0,1.0
2025-11-20,26.53,26.87,26.46,26.87,26643,26.53,26.87,26.46,26.87,26643,0.0,1.0
2025-11-21,27.13,27.31,26.67,26.67,27627,27.13,27.31,26.67,26.67,27627,0.0,1.0
2025-11-24,27.59,27.605,27.38,27.38,14854,27.59,27.605,27.38,27.38,14854,0.0,1.0
2025-11-25,28.07,28.0899,27.52,27.52,10579,28.07,28.0899,27.52,27.52,10579,0.0,1.0
2025-11-26,28.21,28.35,28.18,28.19,12425,28.21,28.35,28.18,28.19,12425,0.0,1.0