Date,Open,High,Low,Close,Volume,AdjustedClose 20230906,0.965,0.970,0.960,0.970,5355600,0.970 20230907,0.970,0.980,0.965,0.970,4212400,0.970 20230908,0.975,1.010,0.970,0.995,13873600,0.995 20230911,0.995,1.000,0.980,0.980,4556800,0.980 20230912,0.985,0.990,0.975,0.985,6062900,0.985 20230913,0.980,0.985,0.975,0.985,4244800,0.985 20230914,0.980,0.985,0.975,0.985,4567300,0.985 20230915,0.985,0.985,0.980,0.985,12055900,0.985 20230918,0.980,0.990,0.975,0.985,3582800,0.985 20230919,0.985,0.990,0.980,0.985,4473500,0.985 20230920,0.985,0.990,0.980,0.985,3682100,0.985 20230921,0.985,0.990,0.980,0.980,3958500,0.980 20230922,0.980,0.985,0.970,0.975,8353600,0.975 20230925,0.975,0.985,0.975,0.980,3709200,0.980 20230926,0.980,0.980,0.965,0.975,4929800,0.975 20230927,0.970,0.975,0.955,0.965,6852400,0.965 20230928,0.965,0.965,0.945,0.950,7987500,0.950 20230929,0.955,0.970,0.950,0.960,4923800,0.960 20231002,0.965,0.965,0.950,0.950,3005800,0.950 20231003,0.950,0.955,0.930,0.940,7894800,0.940 20231004,0.930,0.930,0.895,0.915,21480200,0.915 20231005,0.915,0.925,0.910,0.920,5332500,0.920 20231006,0.915,0.920,0.890,0.895,13299400,0.895 20231009,0.895,0.895,0.885,0.885,9619400,0.885 20231010,0.890,0.910,0.890,0.905,7065900,0.905 20231011,0.905,0.910,0.900,0.905,3382100,0.905 20231012,0.910,0.935,0.910,0.920,14439000,0.920 20231013,0.915,0.920,0.905,0.920,4999900,0.920 20231016,0.915,0.920,0.890,0.900,13921300,0.900 20231017,0.900,0.905,0.885,0.900,9751800,0.900 20231018,0.895,0.905,0.885,0.890,5031800,0.890 20231019,0.890,0.895,0.885,0.885,2522300,0.885 20231020,0.885,0.890,0.875,0.875,6819900,0.875 20231023,0.875,0.875,0.840,0.845,12261800,0.845 20231024,0.860,0.880,0.860,0.870,5881300,0.870 20231025,0.880,0.900,0.880,0.890,7692000,0.890 20231026,0.885,0.900,0.875,0.890,8738500,0.890 20231027,0.890,0.935,0.890,0.925,15214100,0.925 20231030,0.920,0.925,0.910,0.915,4847800,0.915 20231031,0.920,0.925,0.890,0.900,8781100,0.900 20231101,0.900,0.915,0.895,0.910,3976400,0.910 20231102,0.915,0.930,0.910,0.930,7197400,0.930 20231103,0.935,0.940,0.925,0.925,6692000,0.925 20231106,0.935,0.940,0.925,0.940,7002500,0.940 20231107,0.935,0.935,0.915,0.915,6323600,0.915 20231108,0.920,0.920,0.895,0.895,8964800,0.895 20231109,0.900,0.905,0.890,0.895,6550300,0.895 20231110,0.895,0.910,0.890,0.900,6038800,0.900 20231114,0.905,0.910,0.885,0.890,8367600,0.890 20231115,0.910,0.960,0.910,0.935,23680800,0.935 20231116,0.930,0.930,0.910,0.920,8437600,0.920 20231117,0.915,0.920,0.905,0.915,5646600,0.915 20231120,0.915,0.935,0.910,0.935,6753200,0.935 20231121,0.935,0.950,0.925,0.925,8705400,0.925 20231122,0.925,0.930,0.915,0.925,7062300,0.925 20231123,0.925,0.950,0.920,0.935,9886900,0.935 20231124,0.935,0.945,0.930,0.940,2607800,0.940 20231127,0.940,0.945,0.935,0.940,3825300,0.940 20231128,0.940,0.945,0.920,0.930,5501900,0.930 20231129,0.930,0.935,0.920,0.925,6630200,0.925