date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-24,79.3743,79.39,79.32,79.32,508,79.3743,79.39,79.32,79.32,508,0.0,1.0
2025-09-25,78.967,78.99,78.72,78.79,1719,78.967,78.99,78.72,78.79,1719,0.0,1.0
2025-09-26,79.417,79.417,79.1799,79.18,1801,79.417,79.417,79.1799,79.18,1801,0.0,1.0
2025-09-29,79.5842,79.81,79.5842,79.6808,1279,79.5842,79.81,79.5842,79.6808,1279,0.0,1.0
2025-09-30,79.9216,79.9216,79.63,79.63,497,79.9216,79.9216,79.63,79.63,497,0.0,1.0
2025-10-01,80.1526,80.1526,80.1526,80.1526,67,80.1526,80.1526,80.1526,80.1526,67,0.0,1.0
2025-10-02,80.1861,80.28,80.0,80.0,392,80.1861,80.28,80.0,80.0,392,0.0,1.0
2025-10-03,80.1744,80.42,80.1744,80.42,261,80.1744,80.42,80.1744,80.42,261,0.0,1.0
2025-10-06,80.515,80.575,80.515,80.575,363,80.515,80.575,80.515,80.575,363,0.0,1.0
2025-10-07,80.2787,80.51,80.2787,80.51,234,80.2787,80.51,80.2787,80.51,234,0.0,1.0
2025-10-08,80.6474,80.6474,80.6474,80.6474,5,80.6474,80.6474,80.6474,80.6474,5,0.0,1.0
2025-10-09,80.4167,80.52,80.4167,80.44,1174,80.4167,80.52,80.4167,80.44,1174,0.0,1.0
2025-10-10,78.2491,79.2,78.2491,79.2,278,78.2491,79.2,78.2491,79.2,278,0.0,1.0
2025-10-13,79.4902,79.58,79.19,79.19,387,79.4902,79.58,79.19,79.19,387,0.0,1.0
2025-10-14,79.3943,79.75,79.3943,79.7215,284,79.3943,79.75,79.3943,79.7215,284,0.0,1.0
2025-10-15,79.6806,79.6806,79.6806,79.6806,129,79.6806,79.6806,79.6806,79.6806,129,0.0,1.0
2025-10-16,79.1993,79.1993,79.1993,79.1993,103,79.1993,79.1993,79.1993,79.1993,103,0.0,1.0
2025-10-17,79.7162,79.7162,79.7162,79.7162,6,79.7162,79.7162,79.7162,79.7162,6,0.0,1.0
2025-10-20,80.5452,80.5452,80.5452,80.5452,208,80.5452,80.5452,80.5452,80.5452,208,0.0,1.0
2025-10-21,80.6123,80.6123,80.5985,80.5985,466,80.6123,80.6123,80.5985,80.5985,466,0.0,1.0
2025-10-22,80.0799,80.6,80.0799,80.6,181,80.0799,80.6,80.0799,80.6,181,0.0,1.0
2025-10-23,80.5823,80.6101,80.5823,80.6101,118,80.5823,80.6101,80.5823,80.6101,118,0.0,1.0
2025-10-24,81.2137,88.0,81.2137,88.0,365,81.2137,88.0,81.2137,88.0,365,0.0,1.0
2025-10-27,82.2221,82.2221,81.9805,81.9805,1930,82.2221,82.2221,81.9805,81.9805,1930,0.0,1.0
2025-10-28,82.4562,82.6,82.285,82.285,717,82.4562,82.6,82.285,82.285,717,0.0,1.0
2025-10-29,82.3751,82.67,82.3751,82.67,581,82.3751,82.67,82.3751,82.67,581,0.0,1.0
2025-10-30,81.543,82.2199,81.543,82.2199,507,81.543,82.2199,81.543,82.2199,507,0.0,1.0
2025-10-31,81.825,82.0465,81.825,82.0465,290,81.825,82.0465,81.825,82.0465,290,0.0,1.0
2025-11-03,81.9251,82.07,81.805,82.07,1415,81.9251,82.07,81.805,82.07,1415,0.0,1.0
2025-11-04,80.8793,81.3925,80.8793,81.3925,401,80.8793,81.3925,80.8793,81.3925,401,0.0,1.0
2025-11-05,81.1892,81.1892,81.1892,81.1892,203,81.1892,81.1892,81.1892,81.1892,203,0.0,1.0
2025-11-06,80.2326,80.65,80.2326,80.62,620,80.2326,80.65,80.2326,80.62,620,0.0,1.0
2025-11-07,80.3589,80.3589,80.3589,80.3589,176,80.3589,80.3589,80.3589,80.3589,176,0.0,1.0
2025-11-10,81.587,81.587,81.587,81.587,117,81.587,81.587,81.587,81.587,117,0.0,1.0
2025-11-11,81.735,81.92,81.735,81.78,964,81.735,81.92,81.735,81.78,964,0.0,1.0
2025-11-12,81.7555,81.84,81.67,81.67,2318,81.7555,81.84,81.67,81.67,2318,0.0,1.0
2025-11-13,80.343,81.36,80.343,81.36,277,80.343,81.36,80.343,81.36,277,0.0,1.0
2025-11-14,80.2984,80.2984,79.98,79.98,105,80.2984,80.2984,79.98,79.98,105,0.0,1.0
2025-11-17,79.549,80.27,79.549,80.27,311,79.549,80.27,79.549,80.27,311,0.0,1.0
2025-11-18,78.9429,79.45,78.9429,79.17,911,78.9429,79.45,78.9429,79.17,911,0.0,1.0
2025-11-19,79.1975,79.54,79.07,79.54,1051,79.1975,79.54,79.07,79.54,1051,0.0,1.0
2025-11-20,77.9444,80.7,77.9444,80.7,262,77.9444,80.7,77.9444,80.7,262,0.0,1.0
2025-11-21,78.7248,79.37,78.06,78.06,1959,78.7248,79.37,78.06,78.06,1959,0.0,1.0
2025-11-24,79.9747,80.04,79.87,79.87,487,79.9747,80.04,79.87,79.87,487,0.0,1.0
2025-11-25,80.6529,80.6529,80.14,80.14,121,80.6529,80.6529,80.14,80.14,121,0.0,1.0
2025-11-26,81.2618,81.3505,81.2618,81.3505,587,81.2618,81.3505,81.2618,81.3505,587,0.0,1.0