date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-27,67.7002,67.8135,67.47,67.58,255127,67.7002,67.8135,67.47,67.58,255127,0.0,1.0
2025-10-28,67.3201,68.18,67.25,67.25,907891,67.3201,68.18,67.25,67.25,907891,0.0,1.0
2025-10-29,64.85,66.87,64.7,66.87,1284872,64.85,66.87,64.7,66.87,1284872,0.0,1.0
2025-10-30,64.71,65.4192,64.64,64.85,1023300,64.71,65.4192,64.64,64.85,1023300,0.0,1.0
2025-10-31,65.17,65.27,64.26,64.53,700317,65.17,65.27,64.26,64.53,700317,0.0,1.0
2025-11-03,64.63,65.15,64.2,65.07,831383,64.63,65.15,64.2,65.07,831383,0.0,1.0
2025-11-04,64.5,64.83,64.22,64.5,681941,64.5,64.83,64.22,64.5,681941,0.0,1.0
2025-11-05,64.64,64.8,64.24,64.46,509753,64.64,64.8,64.24,64.46,509753,0.0,1.0
2025-11-06,63.78,64.61,63.54,64.61,668505,63.78,64.61,63.54,64.61,668505,0.0,1.0
2025-11-07,64.195,64.24,63.42,63.56,482966,64.195,64.24,63.42,63.56,482966,0.0,1.0
2025-11-10,64.06,64.656,63.665,64.32,853597,64.06,64.656,63.665,64.32,853597,0.0,1.0
2025-11-11,64.54,64.729,63.954,64.1,693903,64.54,64.729,63.954,64.1,693903,0.0,1.0
2025-11-12,65.14,65.36,64.57,64.57,666890,65.14,65.36,64.57,64.57,666890,0.0,1.0
2025-11-13,63.99,64.99,63.85,64.85,1206971,63.99,64.99,63.85,64.85,1206971,0.0,1.0
2025-11-14,63.73,64.04,63.605,63.7,541728,63.73,64.04,63.605,63.7,541728,0.0,1.0
2025-11-17,62.35,63.73,62.2934,63.67,1382203,62.35,63.73,62.2934,63.67,1382203,0.0,1.0
2025-11-18,62.38,62.66,61.88,62.1,1361895,62.38,62.66,61.88,62.1,1361895,0.0,1.0
2025-11-19,62.49,62.59,61.9806,62.35,785774,62.49,62.59,61.9806,62.35,785774,0.0,1.0
2025-11-20,62.15,63.3,62.1,63.11,873981,62.15,63.3,62.1,63.11,873981,0.0,1.0
2025-11-21,63.32,63.6,62.36,62.41,899190,63.32,63.6,62.36,62.41,899190,0.0,1.0
2025-11-24,63.15,63.5,62.82,63.5,520996,63.15,63.5,62.82,63.5,520996,0.0,1.0
2025-11-25,64.21,64.28,63.17,63.17,1033148,64.21,64.28,63.17,63.17,1033148,0.0,1.0
2025-11-26,64.35,64.6,64.25,64.25,469007,64.35,64.6,64.25,64.25,469007,0.0,1.0