Date,Open,High,Low,Close,Volume,AdjustedClose 20230907,1.270,1.270,1.250,1.260,1470900,1.260 20230908,1.260,1.290,1.260,1.270,1727800,1.270 20230911,1.280,1.290,1.280,1.290,962400,1.290 20230912,1.290,1.320,1.290,1.320,3885200,1.320 20230913,1.320,1.330,1.310,1.310,3688900,1.310 20230914,1.320,1.340,1.310,1.330,3141500,1.330 20230915,1.330,1.340,1.300,1.300,6595600,1.300 20230918,1.300,1.300,1.270,1.280,3028100,1.280 20230919,1.290,1.300,1.280,1.290,1531100,1.290 20230920,1.300,1.300,1.290,1.290,1137800,1.290 20230921,1.300,1.300,1.280,1.300,2085200,1.300 20230922,1.290,1.310,1.290,1.290,3166700,1.290 20230925,1.300,1.320,1.290,1.310,2647800,1.310 20230926,1.310,1.320,1.290,1.310,1862300,1.310 20230927,1.310,1.310,1.290,1.300,611200,1.300 20230928,1.300,1.300,1.290,1.290,404700,1.290 20230929,1.300,1.300,1.290,1.300,555400,1.300 20231002,1.290,1.310,1.280,1.280,1584700,1.280 20231003,1.280,1.290,1.250,1.290,2679200,1.290 20231004,1.290,1.290,1.270,1.290,1987300,1.290 20231005,1.290,1.300,1.280,1.300,1541100,1.300 20231006,1.290,1.290,1.270,1.290,877900,1.290 20231009,1.280,1.290,1.270,1.280,772500,1.280 20231010,1.290,1.300,1.290,1.300,465500,1.300 20231011,1.300,1.300,1.290,1.290,489300,1.290 20231012,1.300,1.300,1.290,1.300,1379800,1.300 20231013,1.300,1.300,1.290,1.300,549700,1.300 20231016,1.300,1.300,1.290,1.300,453800,1.300 20231017,1.300,1.310,1.300,1.310,1399100,1.310 20231018,1.310,1.310,1.290,1.300,725000,1.300 20231019,1.300,1.300,1.270,1.290,1521500,1.290 20231020,1.280,1.280,1.250,1.250,1680300,1.250 20231023,1.250,1.260,1.240,1.240,1805600,1.240 20231024,1.240,1.260,1.240,1.260,964000,1.260 20231025,1.250,1.260,1.230,1.240,1629800,1.240 20231026,1.240,1.240,1.210,1.220,2592300,1.220 20231027,1.220,1.220,1.170,1.190,4156600,1.190 20231030,1.190,1.200,1.180,1.180,1695400,1.180 20231031,1.190,1.210,1.190,1.200,1605300,1.200 20231101,1.200,1.240,1.200,1.220,1887500,1.220 20231102,1.230,1.250,1.220,1.250,542800,1.250 20231103,1.260,1.260,1.240,1.250,1456700,1.250 20231106,1.260,1.270,1.250,1.270,807800,1.270 20231107,1.250,1.260,1.240,1.250,639200,1.250 20231108,1.250,1.260,1.240,1.250,1203500,1.250 20231109,1.250,1.270,1.240,1.250,692800,1.250 20231110,1.250,1.250,1.240,1.240,685900,1.240 20231114,1.220,1.230,1.210,1.230,539400,1.230 20231115,1.230,1.280,1.230,1.280,2189700,1.280 20231116,1.270,1.290,1.260,1.270,1287900,1.270 20231117,1.280,1.290,1.280,1.280,650200,1.280 20231120,1.280,1.290,1.270,1.290,701700,1.290 20231121,1.290,1.300,1.280,1.280,1576600,1.280 20231122,1.280,1.290,1.280,1.290,545400,1.290 20231123,1.280,1.290,1.280,1.290,383600,1.290 20231124,1.280,1.290,1.280,1.290,271200,1.290 20231127,1.280,1.290,1.280,1.280,251300,1.280 20231128,1.280,1.280,1.270,1.270,291300,1.270 20231129,1.280,1.280,1.270,1.280,382700,1.280 20231130,1.270,1.280,1.260,1.270,911800,1.270