Date,Open,High,Low,Close,Volume,AdjustedClose 20230825,1.870,1.890,1.860,1.890,9146900,1.890 20230828,1.900,1.920,1.900,1.900,10436100,1.900 20230829,1.910,1.920,1.880,1.890,16234100,1.890 20230830,1.910,1.920,1.890,1.910,15014600,1.910 20230831,1.910,1.930,1.890,1.910,21431813,1.910 20230904,1.900,1.940,1.890,1.930,14359700,1.930 20230905,1.910,1.920,1.890,1.910,7540600,1.910 20230906,1.920,1.920,1.890,1.900,9097500,1.900 20230907,1.890,1.890,1.870,1.890,12960600,1.890 20230908,1.890,1.890,1.880,1.890,5652200,1.890 20230911,1.880,1.910,1.870,1.910,10037000,1.910 20230912,1.910,1.910,1.880,1.900,4552000,1.900 20230913,1.890,1.900,1.870,1.880,13598100,1.880 20230914,1.880,1.910,1.880,1.900,12276700,1.900 20230915,1.920,1.950,1.910,1.940,27717800,1.940 20230918,1.930,1.950,1.920,1.940,9411778,1.940 20230919,1.930,1.940,1.910,1.930,8255000,1.930 20230920,1.930,1.930,1.910,1.920,6435000,1.920 20230921,1.910,1.910,1.880,1.890,17273600,1.890 20230922,1.870,1.880,1.850,1.870,20152200,1.870 20230925,1.870,1.880,1.850,1.870,7955500,1.870 20230926,1.860,1.870,1.840,1.850,15497700,1.850 20230927,1.840,1.850,1.820,1.830,22516000,1.830 20230928,1.820,1.840,1.820,1.830,14886700,1.830 20230929,1.840,1.860,1.830,1.850,15593200,1.850 20231002,1.850,1.850,1.810,1.820,15174438,1.820 20231003,1.810,1.830,1.800,1.830,17123900,1.830 20231004,1.800,1.810,1.770,1.780,29440400,1.780 20231005,1.790,1.810,1.780,1.790,10635600,1.790 20231006,1.790,1.800,1.770,1.770,10846100,1.770 20231009,1.770,1.790,1.760,1.770,8275700,1.770 20231010,1.790,1.820,1.790,1.810,16199100,1.810 20231011,1.820,1.830,1.790,1.810,13219500,1.810 20231012,1.820,1.860,1.810,1.840,23615300,1.840 20231013,1.820,1.830,1.800,1.820,11802300,1.820 20231016,1.810,1.830,1.800,1.800,14712600,1.800 20231017,1.820,1.830,1.800,1.820,13574800,1.820 20231018,1.820,1.830,1.780,1.790,16746300,1.790 20231019,1.770,1.780,1.750,1.760,17814900,1.760 20231020,1.750,1.760,1.700,1.710,41719900,1.710 20231023,1.710,1.730,1.690,1.690,23931900,1.690 20231024,1.710,1.720,1.690,1.720,15588600,1.720 20231025,1.700,1.730,1.700,1.700,17818000,1.700 20231026,1.690,1.720,1.680,1.710,15281500,1.710 20231027,1.720,1.750,1.720,1.740,17455100,1.740 20231030,1.740,1.800,1.740,1.780,27969800,1.780 20231031,1.780,1.800,1.740,1.760,18128600,1.760 20231101,1.750,1.760,1.740,1.760,9870900,1.760 20231102,1.780,1.800,1.770,1.800,17986700,1.800 20231103,1.810,1.850,1.810,1.840,18179700,1.840 20231106,1.850,1.870,1.840,1.860,16633500,1.860 20231107,1.850,1.850,1.830,1.840,11226400,1.840 20231108,1.820,1.840,1.800,1.830,12093600,1.830 20231109,1.820,1.840,1.810,1.820,13988400,1.820 20231110,1.800,1.820,1.790,1.790,8402000,1.790 20231114,1.820,1.850,1.810,1.840,24932700,1.840 20231115,1.870,1.900,1.870,1.890,21489000,1.890 20231116,1.880,1.890,1.850,1.880,17264400,1.880 20231117,1.860,1.870,1.840,1.860,14958300,1.860 20231120,1.860,1.880,1.840,1.880,14392400,1.880