date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-10-13,28.8325,29.4,28.75,28.82,117763,28.8325,29.4,28.75,28.82,117763,0.0,1.0
2025-10-14,28.7882,28.87,28.59,28.65,189720,28.7882,28.87,28.59,28.65,189720,0.0,1.0
2025-10-15,28.78,28.95,28.67,28.943,155787,28.78,28.95,28.67,28.943,155787,0.0,1.0
2025-10-16,28.688,28.93,28.651,28.93,71440,28.688,28.93,28.651,28.93,71440,0.0,1.0
2025-10-17,28.8459,28.8688,28.6401,28.75,76096,28.8459,28.8688,28.6401,28.75,76096,0.0,1.0
2025-10-20,28.9374,29.0499,28.82,28.82,180938,28.9374,29.0499,28.82,28.82,180938,0.0,1.0
2025-10-21,28.9706,29.03,28.88,29.0,137206,28.9706,29.03,28.88,29.0,137206,0.0,1.0
2025-10-22,28.932,29.05,28.7114,29.05,58025,28.932,29.05,28.7114,29.05,58025,0.0,1.0
2025-10-23,29.045,29.0899,28.8601,28.8601,47633,29.045,29.0899,28.8601,28.8601,47633,0.0,1.0
2025-10-24,29.0544,29.1584,28.9819,29.13,7681,29.0544,29.1584,28.9819,29.13,7681,0.0,1.0
2025-10-27,29.15,29.24,29.05,29.24,7155,29.15,29.24,29.05,29.24,7155,0.0,1.0
2025-10-28,29.145,29.2681,29.096,29.24,10985,29.145,29.2681,29.096,29.24,10985,0.0,1.0
2025-10-29,29.1378,29.2799,29.0701,29.1915,193913,29.1378,29.2799,29.0701,29.1915,193913,0.0,1.0
2025-10-30,29.1335,29.16,29.0525,29.12,5367,29.1335,29.16,29.0525,29.12,5367,0.0,1.0
2025-10-31,29.12,29.22,29.0,29.2181,20784,29.12,29.22,29.0,29.2181,20784,0.0,1.0
2025-11-03,29.155,29.2299,29.02,29.04,18349,29.155,29.2299,29.02,29.04,18349,0.0,1.0
2025-11-04,29.0514,29.18,28.9735,29.1,151234,29.0514,29.18,28.9735,29.1,151234,0.0,1.0
2025-11-05,29.1544,29.2,28.95,28.95,120574,29.1544,29.2,28.95,28.95,120574,0.0,1.0
2025-11-06,29.02,29.18,28.94,29.18,279099,29.02,29.18,28.94,29.18,279099,0.0,1.0
2025-11-07,28.981,29.02,28.81,29.0,56641,28.981,29.02,28.81,29.0,56641,0.0,1.0
2025-11-10,29.19,29.23,29.0901,29.11,24463,29.19,29.23,29.0901,29.11,24463,0.0,1.0
2025-11-11,29.23,29.27,29.1313,29.1805,414400,29.23,29.27,29.1313,29.1805,414400,0.0,1.0
2025-11-12,29.2199,29.27,29.16,29.23,31514,29.2199,29.27,29.16,29.23,31514,0.0,1.0
2025-11-13,29.0469,29.21,29.0,29.21,23151,29.0469,29.21,29.0,29.21,23151,0.0,1.0
2025-11-14,29.068,29.17,28.91,28.91,13763,29.068,29.17,28.91,28.91,13763,0.0,1.0
2025-11-17,28.9862,29.15,28.9254,29.0,19900,28.9862,29.15,28.9254,29.0,19900,0.0,1.0
2025-11-18,28.94,28.98,28.81,28.9115,12719,28.94,28.98,28.81,28.9115,12719,0.0,1.0
2025-11-19,28.954,29.0166,28.88,28.965,10494,28.954,29.0166,28.88,28.965,10494,0.0,1.0
2025-11-20,28.7497,29.19,28.7,29.19,84532,28.7497,29.19,28.7,29.19,84532,0.0,1.0
2025-11-21,28.9057,29.0005,28.7592,28.7775,14987,28.9057,29.0005,28.7592,28.7775,14987,0.0,1.0
2025-11-24,29.1482,29.16,29.006,29.05,18469,29.1482,29.16,29.006,29.05,18469,0.0,1.0
2025-11-25,29.2457,29.27,29.0,29.0,17535,29.2457,29.27,29.0,29.0,17535,0.0,1.0
2025-11-26,29.325,29.3799,29.29,29.2952,107483,29.325,29.3799,29.29,29.2952,107483,0.0,1.0