date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-23,272.457,272.457,272.457,272.457,14,269.395535610806,269.395535610806,269.395535610806,269.395535610806,14.1590987814684,0.0,1.0
2025-09-24,267.49,267.49,267.49,267.49,8445,264.484347330164,264.484347330164,264.484347330164,264.484347330164,8540.9706578215,0.0,1.0
2025-09-25,261.57,262.635,261.28,262.635,90362,258.6308674386,259.683900560984,258.344126024993,259.683900560984,91388.8917207892,0.0,1.0
2025-09-26,262.54,263.53,261.89,263.33,28093,259.589968028941,260.568843889185,258.947271757063,260.371091190146,28412.2544334137,0.0,1.0
2025-09-29,262.4,263.975,256.24,259.37,128883,259.451541139613,261.008843644548,253.360758009201,256.455587749167,130347.652018,0.0,1.0
2025-09-30,271.8,275.66,262.04,262.04,503248,268.745917994462,272.562545085921,259.095586281342,259.095586281342,508967.010255459,0.0,1.0
2025-10-01,284.59,284.59,280.0,280.0,17070,281.392203098028,281.392203098028,276.853778655075,276.853778655075,17263.9868714047,0.0,1.0
2025-10-02,286.69,292.89,284.03,284.03,9565,283.468606437941,289.59894010816,280.838495540718,280.838495540718,9673.69856033896,0.0,1.0
2025-10-03,299.0,299.0,299.0,299.0,25644,295.640285063812,295.640285063812,295.640285063812,295.640285063812,25935.4235108555,0.0,1.0
2025-10-06,297.89,297.89,297.89,297.89,48738,294.542757584144,294.542757584144,294.542757584144,294.542757584144,49291.8683150863,0.0,1.0
2025-10-07,284.82,289.84,284.82,289.84,31359,281.619618701923,286.58321144781,281.619618701923,286.58321144781,31715.3699062906,0.0,1.0
2025-10-08,284.82,284.82,284.82,284.82,10908,281.619618701923,281.619618701923,281.619618701923,281.619618701923,11031.9606791613,0.0,1.0
2025-10-09,284.82,284.82,284.82,284.82,0,281.619618701923,281.619618701923,281.619618701923,281.619618701923,0,0.0,1.0
2025-10-10,289.0,296.86,289.0,296.86,30173,285.752650111845,293.524331184091,285.752650111845,293.524331184091,30515.8919666605,0.0,1.0
2025-10-13,289.0,289.0,289.0,289.0,4788,285.752650111845,285.752650111845,285.752650111845,285.752650111845,4842.4117832622,0.0,1.0
2025-10-14,289.0,289.0,289.0,289.0,0,285.752650111845,285.752650111845,285.752650111845,285.752650111845,0,0.0,1.0
2025-10-15,299.4,299.4,298.497,298.497,21984,296.035790461891,296.035790461891,295.142937025728,295.142937025728,22233.8305437001,0.0,1.0
2025-10-16,299.4,299.4,299.4,299.4,728,296.035790461891,296.035790461891,296.035790461891,296.035790461891,736.273136636358,0.0,1.0
2025-10-17,300.23,302.19,300.23,302.19,7629,296.856464162904,298.79444061349,296.856464162904,298.79444061349,7715.69747170162,0.0,1.0
2025-10-20,311.94,311.94,311.94,311.94,1161,308.434884691657,308.434884691657,308.434884691657,308.434884691657,1174.1938346632,0.0,1.0
2025-10-21,317.92,317.92,317.92,317.92,45570,314.347690392934,314.347690392934,314.347690392934,314.347690392934,46087.8665336797,0.0,1.0
2025-10-22,317.92,317.92,317.92,317.92,704,314.347690392934,314.347690392934,314.347690392934,314.347690392934,712.000395868126,0.0,1.0
2025-10-23,317.92,317.92,317.92,317.92,0,314.347690392934,314.347690392934,314.347690392934,314.347690392934,0,0.0,1.0
2025-10-24,319.6,320.305,319.6,319.66,163064,316.008813064864,316.705891328978,316.008813064864,316.068138874576,164917.091692955,0.0,1.0
2025-10-27,310.38,314.04,310.01,311.17,12045,306.892413639151,310.51128803157,306.526571145928,307.673536800356,12181.8817730562,0.0,1.0
2025-10-28,308.55,314.325,308.02,313.15,47303,305.082976442941,310.793085627701,304.558931790486,309.631288520845,47840.5606899857,0.0,1.0
2025-10-29,308.55,308.55,308.55,308.55,482,305.082976442941,305.082976442941,305.082976442941,305.082976442941,487.477543761984,0.0,1.0
2025-10-30,308.55,308.55,308.55,308.55,0,305.082976442941,305.082976442941,305.082976442941,305.082976442941,0,0.0,1.0
2025-10-31,316.25,316.25,305.66,305.66,58455,312.696455355955,312.696455355955,302.225449941822,302.225449941822,59119.2942336241,0.0,1.0
2025-11-03,309.12,312.3,303.54,312.3,25482,305.646571635203,308.790839549928,300.129271332005,308.790839549928,25771.5825106699,0.0,1.0
2025-11-04,321.348,322.74,305.0,305.0,10628,317.737171654468,319.113530439782,301.572866034992,301.572866034992,10748.7787035319,0.0,1.0
2025-11-05,321.62,321.62,321.62,321.62,307,318.006115325161,318.006115325161,318.006115325161,318.006115325161,310.488808993629,0.0,1.0
2025-11-06,313.3,313.3,313.3,313.3,60327,309.779603045125,309.779603045125,309.779603045125,309.779603045125,61012.5680135461,0.0,1.0
2025-11-07,317.94,320.06,317.94,320.06,8401,314.367465662838,316.463644272655,314.367465662838,316.463644272655,8496.47063307972,0.0,1.0
2025-11-10,325.55,325.55,321.29,321.29,2059,321.891955861284,321.891955861284,317.679823371747,317.679823371747,2082.39888507454,0.0,1.0
2025-11-11,325.55,325.63,324.99,325.63,3925,321.891955861284,321.9710569409,321.338248303974,321.9710569409,3969.60447980455,0.0,1.0
2025-11-12,335.27,339.42,335.22,335.96,23004,331.502737034596,335.606105539663,331.453298859836,332.184983846282,23265.42202635,0.0,1.0
2025-11-13,335.27,335.27,335.27,335.27,97123,331.502737034596,331.502737034596,331.502737034596,331.502737034596,98226.7250680399,0.0,1.0
2025-11-14,323.34,326.69,323.34,326.62,13376,323.34,326.69,323.34,326.62,13376,3.6745,1.0
2025-11-17,330.0,330.0,330.0,330.0,209,330.0,330.0,330.0,330.0,209,0.0,1.0
2025-11-18,333.275,333.275,326.84,326.84,709,333.275,333.275,326.84,326.84,709,0.0,1.0
2025-11-19,338.81,340.08,338.41,338.41,18825,338.81,340.08,338.41,338.41,18825,0.0,1.0
2025-11-20,342.21,353.0,342.21,353.0,5657,342.21,353.0,342.21,353.0,5657,0.0,1.0
2025-11-21,365.06,365.06,359.72,359.73,9857,365.06,365.06,359.72,359.73,9857,0.0,1.0
2025-11-24,363.93,365.3,362.081,363.335,10410,363.93,365.3,362.081,363.335,10410,0.0,1.0
2025-11-25,378.62,378.62,370.85,370.85,85488,378.62,378.62,370.85,370.85,85488,0.0,1.0
2025-11-26,378.12,378.12,375.5,376.63,21407,378.12,378.12,375.5,376.63,21407,0.0,1.0