date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-05-29,19.9744,20.0186,19.9554,20.01,16842,19.1656543977376,19.2080647792449,19.1474236907548,19.1998129855579,17552.6928441176,0.0,1.0
2025-05-30,20.0189,20.03,19.92,19.92,674,19.208352632513,19.2190032034346,19.1134570051132,19.1134570051132,702.441217013141,0.0,1.0
2025-06-02,20.0275,20.03,20.01,20.01,2257,19.2166044262,19.2190032034346,19.1998129855579,19.1998129855579,2352.2400991078,0.0,1.0
2025-06-03,20.141,20.15,20.095,20.12,42604,19.3255089126498,19.3341445106943,19.2813714115336,19.3053591838794,44401.7887383202,0.0,1.0
2025-06-04,20.175,20.22,20.175,20.21,978,19.3581322830401,19.4013102732625,19.3581322830401,19.3917151643241,1019.269303025,0.0,1.0
2025-06-05,20.1386,20.18,20.13,20.17,1449,19.3232060865046,19.3629298375092,19.3149542928177,19.3533347285709,1510.14439681311,0.0,1.0
2025-06-06,20.1549,20.2,20.15,20.2,1775,19.3388461140741,19.3821200553858,19.3341445106943,19.3821200553858,1849.90083115478,0.0,1.0
2025-06-09,20.2009,20.28,20.2009,20.24,13458,19.3829836151903,19.4588809268923,19.3829836151903,19.4205004911391,14025.895991933,0.0,1.0
2025-06-10,20.262,20.32,20.215,20.2592,7401,19.4416097308034,19.4972613626456,19.3965127187933,19.4389231003006,7713.3048176769,0.0,1.0
2025-06-11,20.275,20.35,20.275,20.35,3358,19.4540833724232,19.5260466894605,19.4540833724232,19.5260466894605,3499.69971324943,0.0,1.0
2025-06-12,20.3415,20.41,20.3415,20.35,14797,19.5178908468629,19.5836173430903,19.5178908468629,19.5260466894605,15421.3986470971,0.0,1.0
2025-06-13,20.2228,20.36,20.2228,20.31,5223,19.4039969037652,19.5356417983988,19.4039969037652,19.4876662537072,5443.39833302615,0.0,1.0
2025-06-16,20.3046,20.37,20.3046,20.345,1330,19.4824848948806,19.5452369073371,19.4824848948806,19.5212491349913,1386.12287630189,0.0,1.0
2025-06-17,20.2441,20.2441,20.2441,20.2441,702,19.4244344858038,19.4244344858038,19.4244344858038,19.4244344858038,731.622751251073,0.0,1.0
2025-06-18,20.2601,20.36,20.2601,20.36,1202,19.4397866601051,19.5356417983988,19.4397866601051,19.5356417983988,1252.72157692848,0.0,1.0
2025-06-20,20.2187,20.25,20.205,20.2207,5656,19.4000629091005,19.4300956000774,19.386917609855,19.4019819308881,5894.66991606277,0.0,1.0
2025-06-23,20.41,20.41,20.2,20.2,42900,19.5836173430903,19.5836173430903,19.3821200553858,19.3821200553858,44710.2792431213,0.0,1.0
2025-06-24,20.48,20.53,20.44,20.44,9460,19.6507831056585,19.6987586503501,19.6124026699053,19.6124026699053,9859.18978181647,0.0,1.0
2025-06-25,20.455,20.51,20.455,20.5,1641,19.6267953333127,19.6795684324734,19.6267953333127,19.6699733235351,1710.24634587324,0.0,1.0
2025-06-26,20.4998,20.54,20.36,20.44,797649,19.7830996579178,19.8218942123158,19.6481872523247,19.7253903456541,826546.155705968,0.1181,1.0
2025-06-27,20.4428,20.46,20.44,20.46,4759,19.7280924539206,19.7446911189864,19.7253903456541,19.7446911189864,4931.40862084038,0.0,1.0
2025-06-30,20.5357,20.5357,20.4838,20.4838,4258,19.8177445460493,19.8177445460493,19.7676590392519,19.7676590392519,4412.25843823037,0.0,1.0
2025-07-01,20.578,20.6299,20.535,20.57,7462,19.8585656816473,19.9086511884447,19.8170690189827,19.8508453723143,7732.33265995183,0.0,1.0
2025-07-02,20.6213,20.65,20.6213,20.64,1043,19.9003518559118,19.9280484656437,19.9003518559118,19.9183980789775,1080.78570950546,0.0,1.0
2025-07-03,20.66,20.7,20.66,20.7,1968,19.9376988523099,19.9763003989745,19.9376988523099,19.9763003989745,2039.29652570158,0.0,1.0
2025-07-07,20.613,20.63,20.53,20.61,17606,19.8923420349789,19.9087476923113,19.8122438256496,19.889446918979,18243.8285729177,0.0,1.0
2025-07-08,20.585,20.62,20.5822,20.62,5169,19.8653209523136,19.8990973056452,19.862618844047,19.8990973056452,5356.26206369486,0.0,1.0
2025-07-09,20.65,20.65,20.65,20.65,5169,19.9280484656437,19.9280484656437,19.9280484656437,19.9280484656437,5356.26206369486,0.0,1.0
2025-07-10,20.67,20.73,20.64,20.64,5596,19.947349238976,20.0052515589731,19.9183980789775,19.9183980789775,5798.7313810092,0.0,1.0
2025-07-11,20.6,20.6981,20.53,20.6981,14009,19.8797965323128,19.974466825508,19.8122438256496,19.974466825508,14516.5167828016,0.0,1.0
2025-07-14,20.605,20.66,20.55,20.55,3085,19.8846217256459,19.9376988523099,19.831544598982,19.831544598982,3196.76310050274,0.0,1.0
2025-07-15,20.5395,20.6388,20.49,20.6388,25012,19.8214116929825,19.9172400325776,19.7736422789849,19.9172400325776,25918.1324699431,0.0,1.0
2025-07-16,20.5677,20.61,20.47,20.5471,14054,19.8486257833811,19.889446918979,19.7543415056526,19.8287459868488,14563.1470387246,0.0,1.0
2025-07-17,20.645,20.645,20.645,20.645,989,19.9232232723106,19.9232232723106,19.9232232723106,19.9232232723106,1024.8294023978,0.0,1.0
2025-07-18,20.65,20.65,20.65,20.65,15,19.9280484656437,19.9280484656437,19.9280484656437,19.9280484656437,15.5434186410182,0.0,1.0
2025-07-21,20.6816,20.83,20.6816,20.83,16019,19.9585436875088,20.1017554256348,19.9585436875088,20.1017554256348,16599.334880698,0.0,1.0
2025-07-22,20.705,20.75,20.6,20.64,33270,20.097412751635,20.1410922287576,19.9954939716822,20.034320173569,34275.8223913155,0.1205,1.0
2025-07-23,20.595,20.66,20.595,20.65,2166,19.9906406964464,20.0537332745124,19.9906406964464,20.0440267240407,2231.48275622451,0.0,1.0
2025-07-24,20.562,20.575,20.4901,20.4901,278,19.9586090798898,19.971227595503,19.8888189819984,19.8888189819984,286.404527345528,0.0,1.0
2025-07-25,20.6123,20.6123,20.6123,20.6123,1,20.0074330287624,20.0074330287624,20.0074330287624,20.0074330287624,1.0302321127537,0.0,1.0
2025-07-28,20.66,20.66,20.64,20.65,4750,20.0537332745124,20.0537332745124,20.034320173569,20.0440267240407,4893.60253558005,0.0,1.0
2025-07-29,20.63,20.63,20.63,20.63,53,20.0246136230973,20.0246136230973,20.0246136230973,20.0246136230973,54.602301975946,0.0,1.0
2025-07-30,20.5975,20.5975,20.58,20.58,144,19.9930673340643,19.9930673340643,19.9760808707389,19.9760808707389,148.353424236532,0.0,1.0
2025-07-31,20.5821,20.72,20.58,20.68,13933,19.9781192463379,20.1119725773425,19.9760808707389,20.0731463754558,14354.2240269973,0.0,1.0
2025-08-01,20.5,20.56,20.5,20.56,2456,19.8984284669653,19.9566677697955,19.8984284669653,19.9566677697955,2530.25006892308,0.0,1.0
2025-08-04,20.6603,20.71,20.6603,20.67,11493,20.0540244710265,20.1022660268708,20.0540244710265,20.0634398249841,11840.4576718783,0.0,1.0
2025-08-05,20.6464,20.66,20.6464,20.66,1202,20.0405323658709,20.0537332745124,20.0405323658709,20.0537332745124,1238.33899952994,0.0,1.0
2025-08-06,20.6785,20.6785,20.6465,20.6465,292,20.071690392885,20.071690392885,20.0406294313756,20.0406294313756,300.82777692408,0.0,1.0
2025-08-07,20.6933,20.6933,20.6933,20.6933,31,20.0860560875831,20.0860560875831,20.0860560875831,20.0860560875831,31.9371954953646,0.0,1.0
2025-08-08,20.75,20.8,20.75,20.76,3317,20.1410922287576,20.1896249811161,20.1410922287576,20.1507987792293,3417.27991800401,0.0,1.0
2025-08-11,20.7149,20.8209,20.69,20.8209,3389,20.107022236602,20.2099116716019,20.0828529259275,20.2099116716019,3491.45663012227,0.0,1.0
2025-08-12,20.8505,20.8899,20.75,20.8199,19705,20.2386430609981,20.2768868698566,20.1410922287576,20.2089410165547,20300.7237818116,0.0,1.0
2025-08-13,20.9405,20.9797,20.9405,20.9797,5222,20.3260020152433,20.3640516930923,20.3260020152433,20.3640516930923,5379.8720927998,0.0,1.0
2025-08-14,20.8744,20.9599,20.86,20.91,7868,20.2618417166254,20.3448327231584,20.2478642839462,20.2963970363046,8105.8662631461,0.0,1.0
2025-08-15,20.805,20.88,20.805,20.84,3988,20.1944782563519,20.2672773848896,20.1944782563519,20.2284511830028,4108.56566566174,0.0,1.0
2025-08-18,20.81,20.8182,20.81,20.8182,2006,20.1993315315877,20.2072909029745,20.1993315315877,20.2072909029745,2066.64561818392,0.0,1.0
2025-08-19,20.7603,20.84,20.7603,20.81,7348,20.1510899757434,20.2284511830028,20.1510899757434,20.1993315315877,7570.14556451418,0.0,1.0
2025-08-20,20.7758,20.7758,20.74,20.74,1411,20.1661351289746,20.1661351289746,20.1313856782859,20.1313856782859,1453.65751109546,0.0,1.0
2025-08-21,20.7208,20.77,20.64,20.74,19292,20.2330132617245,20.2810550483581,20.1541153682287,20.2517612760205,19757.1003601432,0.1239,1.0
2025-08-22,20.8244,20.9,20.8244,20.89,2601,20.3341744221968,20.4079947284874,20.3341744221968,20.3982301377082,2663.70609769503,0.0,1.0
2025-08-25,20.786,20.8196,20.786,20.8196,3900,20.2966783936048,20.3294874186228,20.2966783936048,20.3294874186228,3994.02298385644,0.0,1.0
2025-08-26,20.8291,20.87,20.82,20.86,8373,20.338763779863,20.3787009561499,20.329878002254,20.3689363653707,8574.86011380259,0.0,1.0
2025-08-27,20.87,20.87,20.8007,20.82,857,20.3787009561499,20.3787009561499,20.3110323420502,20.329878002254,877.660947991019,0.0,1.0
2025-08-28,20.9,20.9499,20.872,20.9499,1493,20.4079947284874,20.4567200364755,20.3806538743057,20.4567200364755,1528.99392689684,0.0,1.0
2025-08-29,20.8246,20.9187,20.8246,20.91,3038,20.3343697140124,20.4262545132445,20.3343697140124,20.4177593192666,3111.24149357843,0.0,1.0
2025-09-02,20.7771,20.78,20.6401,20.6401,7405,20.2879879078113,20.2908196391373,20.1542130141365,20.1542130141365,7583.52312704025,0.0,1.0
2025-09-03,20.84,20.84,20.73,20.73,107,20.3494071838123,20.3494071838123,20.2419966852414,20.2419966852414,109.579604941703,0.0,1.0
2025-09-04,20.96,21.08,20.94,21.08,2722,20.4665822731625,20.5837573625127,20.4470530916041,20.5837573625127,2787.62322104032,0.0,1.0
2025-09-05,21.0246,21.0246,21.0246,21.0246,108,20.529661529596,20.529661529596,20.529661529596,20.529661529596,110.603713399102,0.0,1.0
2025-09-08,21.0961,21.1299,21.0902,21.1299,2397,20.5994783536672,20.6324826705008,20.5937172451074,20.6324826705008,2454.78797238561,0.0,1.0
2025-09-09,21.0778,21.0778,21.0778,21.0778,81,20.5816091525413,20.5816091525413,20.5816091525413,20.5816091525413,82.952785049326,0.0,1.0
2025-09-10,21.19,21.19,21.19,21.19,15,20.6911678610837,20.6911678610837,20.6911678610837,20.6911678610837,15.3616268609863,0.0,1.0
2025-09-11,21.3121,21.32,21.27,21.27,6364,20.8103935144975,20.818107541213,20.7692845873171,20.7692845873171,6517.42622288779,0.0,1.0
2025-09-12,21.2339,21.29,21.2339,21.28,3523,20.7340344146043,20.7888137688755,20.7340344146043,20.7790491780963,3607.93409541698,0.0,1.0
2025-09-15,21.27,21.34,21.263,21.31,17865,20.7692845873171,20.8376367227714,20.7624493737717,20.8083429504338,18295.6975914347,0.0,1.0
2025-09-16,21.2123,21.25,21.2123,21.235,2326,20.7129428985212,20.7497554057587,20.7129428985212,20.73510851959,2382.07627191029,0.0,1.0
2025-09-17,21.2955,21.35,21.26,21.35,2983,20.794184293804,20.8474013135505,20.7595199965379,20.8474013135505,3054.91552842149,0.0,1.0
2025-09-18,21.2603,21.2603,21.257,21.257,2084,20.7598129342613,20.7598129342613,20.7565906193042,20.7565906193042,2134.2420252197,0.0,1.0
2025-09-19,21.3212,21.3212,21.3212,21.3212,7,20.8192792921065,20.8192792921065,20.8192792921065,20.8192792921065,7.16875920179363,0.0,1.0
2025-09-22,21.3683,21.41,21.34,21.35,5113,20.8652705146764,20.9059888582256,20.8376367227714,20.8474013135505,5236.26654268156,0.0,1.0
2025-09-23,21.3529,21.3529,21.3529,21.3529,14,20.8502330448765,20.8502330448765,20.8502330448765,20.8502330448765,14.3375184035873,0.0,1.0
2025-09-24,21.3011,21.4186,21.3011,21.38,13235,20.7996524646404,20.9143864062957,20.7996524646404,20.8766950858881,13554.0754336769,0.0,1.0
2025-09-25,21.2751,21.31,21.135,21.15,6637,20.8950525165529,20.9293290808383,20.7574551911552,20.7721872388423,6757.71638229385,0.1237,1.0
2025-09-26,21.23,21.24,21.2,21.2,4804,20.8507581598403,20.8605795249651,20.8212940644661,20.8212940644661,4891.37705296665,0.0,1.0
2025-09-29,21.2101,21.31,21.2101,21.3,7503,20.8312136432421,20.9293290808383,20.8312136432421,20.9195077157136,7639.46753297433,0.0,1.0
2025-09-30,21.2504,21.3,21.16,21.29,10655,20.8707937446948,20.9195077157136,20.7820086039671,20.9096863505888,10848.7973562364,0.0,1.0
2025-10-01,21.3076,21.31,21.3076,21.31,261,20.9269719532084,20.9293290808383,20.9269719532084,20.9293290808383,265.747171278995,0.0,1.0
2025-10-02,21.31,21.38,21.31,21.38,4434,20.9293290808383,20.9980786367116,20.9293290808383,20.9980786367116,4514.64734655581,0.0,1.0
2025-10-03,21.3108,21.49,21.3108,21.49,2323,20.9301147900483,21.1061136530838,20.9301147900483,21.1061136530838,2365.25164322263,0.0,1.0
2025-10-06,21.3448,21.43,21.3448,21.35,6479,20.9635074314724,21.0471854623353,20.9635074314724,20.9686145413373,6596.84261577247,0.0,1.0
2025-10-07,21.29,21.29,21.28,21.2821,1054,20.9096863505888,20.9096863505888,20.8998649854641,20.9019274721403,1073.17056907303,0.0,1.0
2025-10-08,21.38,21.38,21.37,21.375,3709,20.9980786367116,20.9980786367116,20.9882572715868,20.9931679541492,3776.4607596697,0.0,1.0
2025-10-09,21.3015,21.3015,21.23,21.28,403,20.9209809204823,20.9209809204823,20.8507581598403,20.8998649854641,410.3299234691,0.0,1.0
2025-10-10,21.0665,21.46,21.0665,21.46,6015,20.6901788400507,21.0766495577095,20.6901788400507,21.0766495577095,6124.40320016535,0.0,1.0
2025-10-13,21.29,21.29,21.2585,21.2585,155,20.9096863505888,20.9096863505888,20.8787490504459,20.8787490504459,157.819201334269,0.0,1.0
2025-10-14,21.3302,21.42,21.2732,21.2732,1005,20.9491682383903,21.0373640972106,20.8931864571792,20.8931864571792,1023.27933768349,0.0,1.0
2025-10-15,21.379,21.71,21.3613,21.71,5016,20.9970965001991,21.3221836858282,20.9797126839283,21.3221836858282,5107.23299285609,0.0,1.0
2025-10-16,21.3547,21.39,21.3547,21.3775,811,20.9732305829459,21.0079000018363,20.9732305829459,20.9956232954304,825.750788916727,0.0,1.0
2025-10-17,21.3723,21.42,21.32,21.32,2121,20.9905161855655,21.0373640972106,20.9391504459631,20.9391504459631,2159.57758729023,0.0,1.0
2025-10-20,21.51,21.54,21.48,21.49,11430,21.1257563833333,21.1552204787075,21.096292287959,21.1061136530838,11637.8933629077,0.0,1.0
2025-10-21,21.4699,21.52,21.4699,21.52,4294,21.2120861827798,21.2615845743772,21.2120861827798,21.2615845743772,4346.18970551054,0.128,1.0
2025-10-22,21.2603,21.34,21.25,21.34,3516,21.0050030913863,21.0837460416919,20.9948267753493,21.0837460416919,3558.7338156905,0.0,1.0
2025-10-23,21.3,21.3,21.2996,21.2996,276,21.0442263677619,21.0442263677619,21.0438311710226,21.0438311710226,279.354531607104,0.0,1.0
2025-10-24,21.3993,21.48,21.3993,21.45,6197,21.1423339582932,21.2220649004472,21.1423339582932,21.1924251449996,6272.31895785954,0.0,1.0
2025-10-27,21.52,21.52,21.443,21.443,415,21.2615845743772,21.2615845743772,21.1855092020619,21.1855092020619,420.043951510684,0.0,1.0
2025-10-28,21.4497,21.4497,21.4497,21.4497,38,21.1921287474451,21.1921287474451,21.1921287474451,21.1921287474451,38.4618558009783,0.0,1.0
2025-10-29,21.3794,21.78,21.3794,21.78,318,21.122672920513,21.5184624549227,21.122672920513,21.5184624549227,321.865003808187,0.0,1.0
2025-10-30,21.3202,21.42,21.3202,21.42,1676,21.0641838030965,21.1627853895521,21.0641838030965,21.1627853895521,1696.37027164315,0.0,1.0
2025-10-31,21.3094,21.4,21.29,21.3986,10006,21.0535134911354,21.143025552587,21.0343464492793,21.1416423639995,10127.6139248576,0.0,1.0
2025-11-03,21.3079,21.3599,21.26,21.35,5457,21.1784944599393,21.2301786574396,21.1308853626265,21.220338781377,5490.34354259445,0.128,1.0
2025-11-04,21.1894,21.285,21.1894,21.193,2056,21.0607141252511,21.1557335345016,21.0607141252511,21.0642922620011,2068.56263946751,0.0,1.0
2025-11-05,21.2658,21.3499,21.26,21.27,72198,21.1366501385015,21.2202393886895,21.1308853626265,21.1408246313765,72639.1466168654,0.0,1.0
2025-11-06,21.1894,21.27,21.18,21.27,2082,21.0607141252511,21.1408246313765,21.051371212626,21.1408246313765,2094.72150553081,0.0,1.0
2025-11-07,21.187,21.22,21.1031,21.12,5599,21.058328700751,21.0911282876262,20.974938235938,20.9917356001257,5633.21119570944,0.0,1.0
2025-11-10,21.325,21.37,21.19,21.349,6385,21.1954906095019,21.2402173188771,21.0613104813761,21.219344854502,6424.0138390078,0.0,1.0
2025-11-11,21.3574,21.415,21.3574,21.41,1672,21.2276938402521,21.2849440282524,21.2276938402521,21.2799743938774,1682.21630991715,0.0,1.0
2025-11-12,21.4103,21.465,21.4103,21.46,407,21.2802725719399,21.3346403720027,21.2802725719399,21.3296707376277,409.486864914045,0.0,1.0
2025-11-13,21.224,21.48,21.18,21.48,10505,21.0951039951263,21.3495492751278,21.051371212626,21.3495492751278,10569.1879998084,0.0,1.0
2025-11-14,21.1743,21.29,20.92,20.92,1854,21.0457058294385,21.1607031688767,20.7929502251245,20.7929502251245,1865.32837236029,0.0,1.0
2025-11-17,21.0361,21.22,21.0361,21.19,5440,20.9083451353127,21.0911282876262,20.9083451353127,21.0613104813761,5473.23966862997,0.0,1.0
2025-11-18,21.0101,21.05,20.97,20.97,1105,20.8825030365625,20.9221607188752,20.8426465688748,20.8426465688748,1111.75180769047,0.0,1.0
2025-11-19,21.0251,21.0251,20.985,20.985,1199,20.8974119396876,20.8974119396876,20.8575554719998,20.8575554719998,1206.32616961164,0.0,1.0
2025-11-20,20.8697,20.97,20.8697,20.95,3110,20.7429557033117,20.8426465688748,20.7429557033117,20.8227680313746,3129.00282526456,0.0,1.0
2025-11-21,20.883,20.97,20.815,20.815,2646,20.883,20.97,20.815,20.815,2646,0.1276,1.0
2025-11-24,21.09,21.09,20.975,20.975,57673,21.09,21.09,20.975,20.975,57673,0.0,1.0
2025-11-25,21.1875,21.1875,21.15,21.15,363,21.1875,21.1875,21.15,21.15,363,0.0,1.0
2025-11-26,21.3211,21.36,21.27,21.27,4353,21.3211,21.36,21.27,21.27,4353,0.0,1.0