Date,Open,High,Low,Close,Volume,AdjustedClose 20230825,4.100,4.130,4.060,4.060,1137700,4.060 20230828,4.110,4.180,4.090,4.120,3028400,4.120 20230829,4.120,4.130,4.070,4.070,2175400,4.070 20230830,4.120,4.130,4.010,4.010,8462100,4.010 20230901,4.170,4.170,3.960,4.050,3268200,4.050 20230904,4.050,4.090,4.030,4.050,1717600,4.050 20230905,4.040,4.110,4.040,4.050,2061500,4.050 20230906,4.050,4.150,4.050,4.070,3037200,4.070 20230907,4.100,4.150,4.090,4.120,3633500,4.120 20230908,4.140,4.240,4.100,4.190,3848400,4.190 20230911,4.200,4.200,4.110,4.140,2884900,4.140 20230912,4.140,4.180,4.110,4.140,5077600,4.140 20230913,4.170,4.200,4.120,4.180,2474700,4.180 20230914,4.210,4.270,4.150,4.240,4856600,4.240 20230915,4.210,4.260,4.090,4.120,38852200,4.120 20230918,4.100,4.170,4.090,4.130,2257100,4.130 20230919,4.120,4.120,4.070,4.090,1639100,4.090 20230920,4.080,4.110,4.050,4.050,1199300,4.050 20230921,4.060,4.060,4.010,4.040,2011700,4.040 20230922,4.010,4.070,4.010,4.040,1901200,4.040 20230925,4.030,4.100,4.030,4.080,930000,4.080 20230926,4.080,4.130,4.040,4.080,2247100,4.080 20230927,4.060,4.060,4.010,4.040,1588600,4.040 20230929,4.030,4.060,4.000,4.040,2628300,4.040 20231002,4.020,4.040,3.980,4.030,1304000,4.030 20231003,4.040,4.080,4.020,4.040,5115600,4.040 20231004,4.030,4.080,3.950,3.990,5262600,3.990 20231005,3.960,4.020,3.960,3.980,2354300,3.980 20231006,3.960,4.010,3.960,3.990,1438100,3.990 20231009,4.000,4.000,3.960,3.960,780300,3.960 20231010,3.960,4.020,3.960,4.000,1193700,4.000 20231011,3.990,4.000,3.970,4.000,1550000,4.000 20231012,4.010,4.050,4.000,4.040,2482800,4.040 20231013,4.040,4.040,3.990,3.990,1035500,3.990 20231016,4.000,4.010,3.970,3.990,1594100,3.990 20231017,3.980,4.000,3.970,4.000,871800,4.000 20231018,4.000,4.000,3.980,3.990,884900,3.990 20231019,3.980,4.000,3.930,3.960,1925600,3.960 20231020,3.950,4.000,3.930,4.000,2192100,4.000 20231023,4.000,4.000,3.920,3.940,2253500,3.940 20231024,3.980,3.980,3.920,3.940,1446000,3.940 20231025,3.930,4.000,3.930,3.980,884200,3.980 20231026,3.980,3.990,3.940,3.960,1148200,3.960 20231027,3.980,3.980,3.950,3.950,903500,3.950 20231030,3.950,3.950,3.920,3.940,1238900,3.940 20231031,3.950,3.970,3.930,3.960,727000,3.960 20231101,3.950,4.000,3.930,4.000,1281400,4.000 20231102,3.980,4.030,3.950,4.000,2053600,4.000 20231103,4.020,4.060,3.990,4.030,1362800,4.030 20231106,4.030,4.100,4.030,4.090,2442400,4.090 20231107,4.050,4.090,4.030,4.080,1931700,4.080 20231108,4.060,4.100,4.050,4.100,206100,4.100 20231109,4.100,4.100,4.030,4.030,977000,4.030 20231110,4.020,4.060,4.010,4.030,669500,4.030 20231114,4.030,4.110,4.030,4.080,1804900,4.080 20231115,4.080,4.150,4.080,4.100,2252800,4.100 20231116,4.100,4.120,4.040,4.080,1557000,4.080 20231117,4.060,4.090,4.060,4.080,412600,4.080 20231120,4.060,4.110,4.050,4.110,654200,4.110 20231121,4.110,4.110,4.060,4.100,1744400,4.100