date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-13,61.8277,61.8277,61.8277,61.8277,1,61.8277,61.8277,61.8277,61.8277,1,0.0,1.0
2025-10-14,62.6218,62.6218,62.52,62.52,136,62.6218,62.6218,62.52,62.52,136,0.0,1.0
2025-10-15,61.78,61.78,61.77,61.77,2315,61.78,61.78,61.77,61.77,2315,0.0,1.0
2025-10-16,61.6573,61.69,61.45,61.69,249,61.6573,61.69,61.45,61.69,249,0.0,1.0
2025-10-17,61.8366,62.46,61.79,62.12,701,61.8366,62.46,61.79,62.12,701,0.0,1.0
2025-10-20,62.213,62.41,61.86,61.86,804,62.213,62.41,61.86,61.86,804,0.0,1.0
2025-10-21,62.19,62.5,62.19,62.5,243,62.19,62.5,62.19,62.5,243,0.0,1.0
2025-10-22,62.5656,62.83,62.5656,62.69,301,62.5656,62.83,62.5656,62.69,301,0.0,1.0
2025-10-23,65.02,65.02,62.38,62.38,2600,65.02,65.02,62.38,62.38,2600,0.0,1.0
2025-10-24,61.5547,62.0,61.0,62.0,421,61.5547,62.0,61.0,62.0,421,0.0,1.0
2025-10-27,62.3136,62.33,62.07,62.07,1714,62.3136,62.33,62.07,62.07,1714,0.0,1.0
2025-10-28,62.2264,62.2264,61.26,61.37,300,62.2264,62.2264,61.26,61.37,300,0.0,1.0
2025-10-29,65.7008,66.07,65.7008,65.95,338,65.7008,66.07,65.7008,65.95,338,0.0,1.0
2025-10-30,67.4782,67.4782,66.38,66.38,314,67.4782,67.4782,66.38,66.38,314,0.0,1.0
2025-10-31,67.27,67.27,67.27,67.27,105,67.27,67.27,67.27,67.27,105,0.0,1.0
2025-11-03,66.5438,66.75,66.53,66.75,218,66.5438,66.75,66.53,66.75,218,0.0,1.0
2025-11-04,67.819,67.88,67.6,67.88,227,67.819,67.88,67.6,67.88,227,0.0,1.0
2025-11-05,67.4999,67.5,67.4999,67.5,165,67.4999,67.5,67.4999,67.5,165,0.0,1.0
2025-11-06,67.5093,67.5093,67.25,67.25,228,67.5093,67.5093,67.25,67.25,228,0.0,1.0
2025-11-07,66.811,66.96,66.811,66.82,232,66.811,66.96,66.811,66.82,232,0.0,1.0
2025-11-10,67.6365,67.6365,66.82,66.96,213,67.6365,67.6365,66.82,66.96,213,0.0,1.0
2025-11-11,69.2338,69.2338,68.86,68.86,247,69.2338,69.2338,68.86,68.86,247,0.0,1.0
2025-11-12,69.0365,69.05,69.01,69.01,203,69.0365,69.05,69.01,69.01,203,0.0,1.0
2025-11-13,68.7743,68.7743,68.7743,68.7743,6,68.7743,68.7743,68.7743,68.7743,6,0.0,1.0
2025-11-14,68.0269,68.46,68.0269,68.46,282,68.0269,68.46,68.0269,68.46,282,0.0,1.0
2025-11-17,68.549,69.03,68.549,68.98,203,68.549,69.03,68.549,68.98,203,0.0,1.0
2025-11-18,68.3906,68.41,68.0,68.0,268,68.3906,68.41,68.0,68.0,268,0.0,1.0
2025-11-19,67.6977,68.16,67.6977,68.16,359,67.6977,68.16,67.6977,68.16,359,0.0,1.0
2025-11-20,67.0095,67.26,67.0095,67.26,200,67.0095,67.26,67.0095,67.26,200,0.0,1.0
2025-11-21,68.3276,68.435,68.3276,68.435,202,68.3276,68.435,68.3276,68.435,202,0.0,1.0
2025-11-24,68.132,68.34,68.132,68.34,201,68.132,68.34,68.132,68.34,201,0.0,1.0
2025-11-25,68.65,68.75,68.64,68.64,205,68.65,68.75,68.64,68.64,205,0.0,1.0
2025-11-26,68.8641,69.2,68.8641,69.2,205,68.8641,69.2,68.8641,69.2,205,0.0,1.0