date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-31,158.05,160.78,149.84,157.5,262976,158.05,160.78,149.84,157.5,262976,0.0,1.0
2025-11-03,157.9,161.0,155.56,158.5,236939,157.9,161.0,155.56,158.5,236939,0.0,1.0
2025-11-04,155.75,160.065,148.43,157.57,120818,155.75,160.065,148.43,157.57,120818,0.0,1.0
2025-11-05,149.5,158.5,148.5,148.5,86243,149.5,158.5,148.5,148.5,86243,0.0,1.0
2025-11-06,150.67,151.82,148.855,151.82,132782,150.67,151.82,148.855,151.82,132782,0.0,1.0
2025-11-07,150.69,151.82,150.0,151.0,40297,150.69,151.82,150.0,151.0,40297,0.0,1.0
2025-11-10,151.3,152.6,150.565,152.39,19470,151.3,152.6,150.565,152.39,19470,0.0,1.0
2025-11-11,150.59,151.3,149.81,149.81,60669,150.59,151.3,149.81,149.81,60669,0.0,1.0
2025-11-12,160.57,161.24,150.0,150.0,66785,160.57,161.24,150.0,150.0,66785,0.0,1.0
2025-11-13,159.03,162.055,159.03,161.75,79546,159.03,162.055,159.03,161.75,79546,0.0,1.0
2025-11-14,153.78,158.42,153.28,157.55,50867,153.78,158.42,153.28,157.55,50867,0.0,1.0
2025-11-17,153.31,156.05,152.38,156.05,16595,153.31,156.05,152.38,156.05,16595,0.0,1.0
2025-11-18,152.55,154.0,151.97,152.36,29968,152.55,154.0,151.97,152.36,29968,0.0,1.0
2025-11-19,151.82,153.42,151.495,152.5,33684,151.82,153.42,151.495,152.5,33684,0.0,1.0
2025-11-20,152.28,154.235,151.84,153.425,13859,152.28,154.235,151.84,153.425,13859,0.0,1.0
2025-11-21,153.82,153.88,150.5,152.0,50074,153.82,153.88,150.5,152.0,50074,0.0,1.0
2025-11-24,156.47,157.2,153.595,154.36,52284,156.47,157.2,153.595,154.36,52284,0.0,1.0
2025-11-25,161.09,162.82,156.46,156.46,32984,161.09,162.82,156.46,156.46,32984,0.0,1.0
2025-11-26,168.16,168.16,163.2,163.67,27109,168.16,168.16,163.2,163.67,27109,0.0,1.0