date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-07-23,24.97,24.97,24.97,24.97,2,24.6386278507859,24.6386278507859,24.6386278507859,24.6386278507859,2.02689858795879,0.0,1.0
2025-07-24,24.9335,24.96,24.9335,24.96,3023,24.6026122353852,24.6287605588953,24.6026122353852,24.6287605588953,3063.65721569972,0.0,1.0
2025-07-25,24.9847,25.0,24.9847,25.0,265,24.653132769865,24.6682297264576,24.653132769865,24.6682297264576,268.56406290454,0.0,1.0
2025-07-28,24.9512,24.97,24.9512,24.97,508,24.6200773420316,24.6386278507859,24.6200773420316,24.6386278507859,514.832241341532,0.0,1.0
2025-07-29,25.0673,25.08,25.0673,25.08,548,24.7346366008812,24.7471680615823,24.7346366008812,24.7471680615823,555.37021310071,0.0,1.0
2025-07-30,25.0112,25.04,25.0112,25.04,1521,24.6792810933751,24.70769889402,24.6792810933751,24.70769889402,1541.45637614266,0.0,1.0
2025-07-31,25.0067,25.06,25.0067,25.06,257,24.6748408120243,24.7274334778011,24.6748408120243,24.7274334778011,260.456468552705,0.0,1.0
2025-08-01,25.2263,25.2263,25.2263,25.2263,6,24.8915265419415,24.8915265419415,24.8915265419415,24.8915265419415,6.08069576387637,0.0,1.0
2025-08-04,25.255,25.27,25.255,25.27,564,24.9198456696675,24.9346466075034,24.9198456696675,24.9346466075034,571.585401804379,0.0,1.0
2025-08-05,25.2589,25.29,25.2589,25.29,539,24.9236939135048,24.9543811912845,24.9236939135048,24.9543811912845,546.249169454894,0.0,1.0
2025-08-06,25.2455,25.34,25.2455,25.34,1699,24.9104717423714,25.0037176507374,24.9104717423714,25.0037176507374,1721.85035047099,0.0,1.0
2025-08-07,25.2248,25.24,25.2248,25.24,258,24.8900464481579,24.9050447318316,24.8900464481579,24.9050447318316,261.469917846684,0.0,1.0
2025-08-08,25.17,25.19,25.17,25.19,512,24.8359736885975,24.8557082723787,24.8359736885975,24.8557082723787,518.886038517451,0.0,1.0
2025-08-11,25.1991,25.21,25.17,25.17,1045,24.8646875079991,24.8754428561599,24.8359736885975,24.8359736885975,1059.05451220847,0.0,1.0
2025-08-12,25.1794,25.19,25.1794,25.19,1504,24.8452489429747,24.8557082723787,24.8452489429747,24.8557082723787,1524.22773814501,0.0,1.0
2025-08-13,25.2733,25.31,25.2733,25.31,254,24.9379028138273,24.9741157750657,24.9379028138273,24.9741157750657,257.416120670766,0.0,1.0
2025-08-14,25.2281,25.23,25.2281,25.23,548,24.8933026544818,24.895177439941,24.8933026544818,24.895177439941,555.370213100709,0.0,1.0
2025-08-15,25.1884,25.19,25.1865,25.19,893,24.8541295056762,24.8557082723787,24.852254720217,24.8557082723787,905.0102195236,0.0,1.0
2025-08-18,25.0582,25.08,25.0582,25.08,1535,24.8182717669458,24.8398630354535,24.8182717669458,24.8398630354535,1549.8394634887,0.09386,1.0
2025-08-19,25.1,25.12,25.1,25.12,264,24.8596715386716,24.8794800418896,24.8596715386716,24.8794800418896,266.552194371997,0.0,1.0
2025-08-20,25.1181,25.15,25.1181,25.15,505,24.8775982340839,24.9091927967167,24.8775982340839,24.9091927967167,509.882038476738,0.0,1.0
2025-08-21,25.0652,25.08,25.0652,25.08,604,24.8252047430721,24.8398630354535,24.8252047430721,24.8398630354535,609.839111366238,0.0,1.0
2025-08-22,25.1867,25.19,25.186,25.19,1678,24.9455414001219,24.9488098031529,24.9448481025093,24.9488098031529,1694.22190210686,0.0,1.0
2025-08-25,25.18,25.19,25.18,25.19,253,24.9389055515438,24.9488098031529,24.9389055515438,24.9488098031529,255.445852939831,0.0,1.0
2025-08-26,25.2,25.2,25.18,25.18,506,24.9587140547619,24.9587140547619,24.9389055515438,24.9389055515438,510.891705879662,0.0,1.0
2025-08-27,25.22,25.22,25.21,25.21,504,24.97852255798,24.97852255798,24.9686183063709,24.9686183063709,508.872371073813,0.0,1.0
2025-08-28,25.2578,25.2578,25.24,25.24,1505,25.0159606290621,25.0159606290621,24.998331061198,24.998331061198,1519.54944140097,0.0,1.0
2025-08-29,25.2419,25.2419,25.24,25.24,252,25.0002128690038,25.0002128690038,24.998331061198,24.998331061198,254.436185536906,0.0,1.0
2025-09-02,25.1755,25.18,25.1755,25.18,573,24.9344486383198,24.9389055515438,24.9344486383198,24.9389055515438,578.539421875585,0.0,1.0
2025-09-03,25.27,25.27,25.25,25.25,655,25.0280438160251,25.0280438160251,25.0082353128071,25.0082353128071,661.332148915373,0.0,1.0
2025-09-04,25.3468,25.3468,25.33,25.33,1516,25.1041084683825,25.1041084683825,25.0874693256793,25.0874693256793,1530.65578283314,0.0,1.0
2025-09-05,25.475,25.48,25.475,25.48,504,25.2310809740103,25.2360330998148,25.2310809740103,25.2360330998148,508.872371073813,0.0,1.0
2025-09-08,25.5516,25.56,25.5516,25.56,252,25.3069475413355,25.3152671126871,25.3069475413355,25.3152671126871,254.436185536907,0.0,1.0
2025-09-09,25.5193,25.55,25.5193,25.55,256,25.2749568086383,25.305362861078,25.2749568086383,25.305362861078,258.474855148604,0.0,1.0
2025-09-10,25.56,25.57,25.56,25.57,1513,25.3152671126871,25.3251713642961,25.3152671126871,25.3251713642961,1527.62678062436,0.0,1.0
2025-09-11,25.6064,25.65,25.6064,25.65,1727,25.361222840153,25.4044053771684,25.361222840153,25.4044053771684,1743.69560485015,0.0,1.0
2025-09-12,25.58,25.59,25.58,25.59,402,25.3350756159051,25.3449798675142,25.3350756159051,25.3449798675142,405.886295975542,0.0,1.0
2025-09-15,25.6322,25.65,25.6322,25.65,1503,25.3867758093043,25.4044053771684,25.3867758093043,25.4044053771684,1517.53010659512,0.0,1.0
2025-09-16,25.645,25.645,25.645,25.645,3,25.3994532513639,25.3994532513639,25.3994532513639,25.3994532513639,3.02900220877269,0.0,1.0
2025-09-17,25.6044,25.67,25.6044,25.67,350,25.3592419898312,25.4242138803864,25.3592419898312,25.4242138803864,353.383591023481,0.0,1.0
2025-09-18,25.5311,25.57,25.5311,25.57,330,25.286643825537,25.3251713642961,25.286643825537,25.3251713642961,333.190242964996,0.0,1.0
2025-09-19,25.5372,25.5372,25.53,25.53,250,25.2926854190185,25.2926854190185,25.28555435786,25.28555435786,252.416850731058,0.0,1.0
2025-09-22,25.4297,25.44,25.4297,25.44,413,25.255534571233,25.2657640275806,25.255534571233,25.2657640275806,415.84810134895,0.06999,1.0
2025-09-23,25.47,25.47,25.47,25.47,84,25.295558560632,25.295558560632,25.295558560632,25.295558560632,84.5792748506339,0.0,1.0
2025-09-24,25.4198,25.45,25.4198,25.45,1500,25.245702375326,25.2756955385978,25.245702375326,25.2756955385978,1510.34419376132,0.0,1.0
2025-09-25,25.3999,25.3999,25.39,25.39,1502,25.2259386684019,25.2259386684019,25.216106472495,25.216106472495,1512.35798601967,0.0,1.0
2025-09-26,25.4003,25.45,25.4003,25.45,323,25.2263359288426,25.2756955385978,25.2263359288426,25.2756955385978,325.227449723271,0.0,1.0
2025-09-29,25.455,25.47,25.455,25.47,302,25.2806612941063,25.295558560632,25.2806612941063,25.295558560632,304.082631010612,0.0,1.0
2025-09-30,25.4387,25.4801,25.4387,25.48,718,25.2644729311484,25.3055893867593,25.2644729311484,25.3054900716492,722.951420747085,0.0,1.0
2025-10-01,25.5087,25.53,25.5087,25.53,129,25.3339935082683,25.3551476267348,25.3339935082683,25.3551476267348,129.889600663474,0.0,1.0
2025-10-02,25.545,25.545,25.54,25.54,1500,25.3700448932605,25.3700448932605,25.365079137752,25.365079137752,1510.34419376132,0.0,1.0
2025-10-03,25.5101,25.56,25.5101,25.56,422,25.3353839198107,25.3849421597862,25.3353839198107,25.3849421597862,424.910166511518,0.0,1.0
2025-10-06,25.485,25.51,25.485,25.51,1520,25.3104558271577,25.3352846047006,25.3104558271577,25.3352846047006,1530.4821163448,0.0,1.0
2025-10-07,25.51,25.51,25.5,25.5,301,25.3352846047006,25.3352846047006,25.3253530936834,25.3253530936834,303.075734881437,0.0,1.0
2025-10-08,25.505,25.54,25.505,25.54,283,25.330318849192,25.365079137752,25.330318849192,25.365079137752,284.951604556302,0.0,1.0
2025-10-09,25.475,25.5,25.475,25.5,273,25.3005243161406,25.3253530936834,25.3005243161406,25.3253530936834,274.88264326456,0.0,1.0
2025-10-10,25.5723,25.5723,25.55,25.55,1532,25.3971579183373,25.3971579183373,25.3750106487691,25.3750106487691,1542.56486989489,0.0,1.0
2025-10-13,25.6076,25.6076,25.6076,25.6076,1,25.4322161522278,25.4322161522278,25.4322161522278,25.4322161522278,1.00689612917421,0.0,1.0
2025-10-14,25.66,25.66,25.62,25.62,470,25.4842572699575,25.4842572699575,25.444531225889,25.444531225889,473.24118071188,0.0,1.0
2025-10-15,25.675,25.7,25.675,25.7,1611,25.4991545364832,25.523983314026,25.4991545364832,25.523983314026,1622.10966409966,0.0,1.0
2025-10-16,25.74,25.74,25.66,25.66,274,25.5637093580946,25.5637093580946,25.4842572699575,25.4842572699575,275.889539393734,0.0,1.0
2025-10-17,25.715,25.715,25.7,25.7,250,25.5388805805517,25.5388805805517,25.523983314026,25.523983314026,251.724032293553,0.0,1.0
2025-10-20,25.63,25.63,25.63,25.63,250,25.5597665482208,25.5597665482208,25.5597665482208,25.5597665482208,250.686953181347,0.10603,1.0
2025-10-21,25.6599,25.68,25.6599,25.68,1509,25.5895846137608,25.6096295340737,25.5895846137608,25.6096295340737,1513.14644940262,0.0,1.0
2025-10-22,25.6674,25.6674,25.66,25.66,1524,25.5970640616388,25.5970640616388,25.5896843397325,25.5896843397325,1528.18766659349,0.0,1.0
2025-10-23,25.6225,25.66,25.6225,25.66,3810409,25.5522871003428,25.5896843397325,25.5522871003428,25.5896843397325,3820879.29033915,0.0,1.0
2025-10-24,25.66,25.66,25.63,25.63,1653,25.5896843397325,25.5896843397325,25.5597665482208,25.5597665482208,1657.54213443507,0.0,1.0
2025-10-27,25.665,25.665,25.61,25.61,738,25.5946706383178,25.5946706383178,25.5398213538796,25.5398213538796,740.02788579134,0.0,1.0
2025-10-28,25.6807,25.6807,25.64,25.64,456,25.6103276158757,25.6103276158757,25.5697391453914,25.5697391453914,457.253002602778,0.0,1.0
2025-10-29,25.605,25.69,25.605,25.69,444,25.5348350552943,25.6196021312443,25.5348350552943,25.6196021312443,445.220028850074,0.0,1.0
2025-10-30,25.5151,25.52,25.49,25.49,1708,25.4451814067307,25.4500679793443,25.4201501878325,25.4201501878325,1712.69326413497,0.0,1.0
2025-10-31,25.482,25.59,25.482,25.59,6540,25.412172110096,25.5198761595384,25.412172110096,25.5198761595384,6557.97069522407,0.0,1.0
2025-11-03,25.455,25.468,25.45,25.45,1233,25.3852460977355,25.3982104740572,25.3802597991502,25.3802597991502,1236.38805309041,0.0,1.0
2025-11-04,25.4752,25.51,25.4752,25.51,1873,25.40539074402,25.4400953821737,25.40539074402,25.4400953821737,1878.14665323466,0.0,1.0
2025-11-05,25.4175,25.45,25.41,25.45,667,25.3478488583457,25.3802597991502,25.3403694104678,25.3802597991502,668.832791087837,0.0,1.0
2025-11-06,25.5033,25.51,25.5033,25.51,261,25.4334137420694,25.4400953821737,25.4334137420694,25.4400953821737,261.717179121327,0.0,1.0
2025-11-07,25.49,25.53,25.49,25.53,275,25.4201501878325,25.4600405765149,25.4201501878325,25.4600405765149,275.755648499483,0.0,1.0
2025-11-10,25.4777,25.5,25.4777,25.5,1500,25.4078838933127,25.4301227850031,25.4078838933127,25.4301227850031,1504.12171908809,0.0,1.0
2025-11-11,25.575,25.575,25.575,25.575,2,25.5049172637825,25.5049172637825,25.5049172637825,25.5049172637825,2.00549562545078,0.0,1.0
2025-11-12,25.535,25.56,25.535,25.56,1507,25.4650268751002,25.4899583680266,25.4650268751002,25.4899583680266,1511.14095377716,0.0,1.0
2025-11-13,25.4698,25.51,25.4698,25.472,907,25.4000055415479,25.4400953821737,25.4000055415479,25.4021995129255,909.492266141931,0.0,1.0
2025-11-14,25.4338,25.45,25.4338,25.45,1503,25.3641041917338,25.3802597991502,25.3641041917338,25.3802597991502,1507.12996252626,0.0,1.0
2025-11-17,25.4355,25.46,25.4355,25.46,501,25.3657995332528,25.3902323963207,25.3657995332528,25.3902323963207,502.376654175421,0.0,1.0
2025-11-18,25.4513,25.49,25.43,25.49,882,25.3815562367823,25.4201501878325,25.360314604809,25.4201501878325,884.423570823796,0.0,1.0
2025-11-19,25.4494,25.49,25.4494,25.49,250,25.3796614433199,25.4201501878325,25.3796614433199,25.4201501878325,250.686953181348,0.0,1.0
2025-11-20,25.48,25.51,25.48,25.51,1509,25.4101775906619,25.4400953821737,25.4101775906619,25.4400953821737,1513.14644940262,0.0,1.0
2025-11-21,25.54,25.54,25.53,25.53,1500,25.4700131736855,25.4700131736855,25.4600405765149,25.4600405765149,1504.12171908808,0.0,1.0
2025-11-24,25.5112,25.5112,25.5,25.5,502,25.5112,25.5112,25.5,25.5,502,0.0701,1.0
2025-11-25,25.562,25.57,25.562,25.57,1602,25.562,25.57,25.562,25.57,1602,0.0,1.0
2025-11-26,25.6031,25.6031,25.55,25.55,1574,25.6031,25.6031,25.55,25.55,1574,0.0,1.0