Date,Open,High,Low,Close,Volume,AdjustedClose 20230105,1.150,1.170,1.140,1.170,3428100,1.170 20230106,1.160,1.170,1.150,1.160,1238200,1.160 20230109,1.160,1.170,1.150,1.160,1726400,1.160 20230110,1.160,1.180,1.160,1.170,3093100,1.170 20230111,1.180,1.180,1.160,1.170,3448700,1.170 20230112,1.170,1.180,1.160,1.170,2410500,1.170 20230113,1.170,1.190,1.170,1.180,1368300,1.180 20230116,1.180,1.190,1.170,1.180,1040200,1.180 20230117,1.180,1.180,1.170,1.170,1766700,1.170 20230118,1.180,1.190,1.170,1.190,2394600,1.190 20230119,1.180,1.190,1.170,1.170,2183700,1.170 20230120,1.180,1.210,1.170,1.200,6186300,1.200 20230125,1.200,1.260,1.200,1.250,16365200,1.250 20230126,1.240,1.250,1.220,1.230,4547100,1.230 20230127,1.230,1.240,1.230,1.240,3528600,1.240 20230130,1.240,1.260,1.230,1.240,5367100,1.240 20230131,1.250,1.260,1.240,1.250,3258600,1.250 20230201,1.250,1.250,1.230,1.250,3961800,1.250 20230202,1.250,1.280,1.240,1.270,5887700,1.270 20230203,1.260,1.280,1.240,1.250,8953900,1.250 20230206,1.240,1.250,1.210,1.220,7662100,1.220 20230207,1.210,1.230,1.210,1.230,2814400,1.230 20230208,1.230,1.240,1.220,1.230,3965200,1.230 20230209,1.230,1.230,1.200,1.220,3015500,1.220 20230210,1.180,1.190,1.160,1.190,4780000,1.190 20230213,1.170,1.180,1.140,1.140,3902700,1.140 20230214,1.150,1.170,1.140,1.160,2439700,1.160 20230215,1.150,1.160,1.130,1.140,5437700,1.140 20230216,1.150,1.170,1.140,1.140,4788500,1.140 20230217,1.140,1.160,1.140,1.150,3329500,1.150 20230220,1.150,1.170,1.140,1.150,2107400,1.150 20230221,1.150,1.160,1.140,1.150,1392300,1.150 20230222,1.140,1.140,1.120,1.130,2393000,1.130 20230223,1.130,1.150,1.120,1.130,2159600,1.130 20230224,1.130,1.150,1.130,1.140,1221000,1.140 20230227,1.140,1.140,1.120,1.140,3182000,1.140 20230228,1.140,1.160,1.130,1.160,2912300,1.160 20230301,1.150,1.190,1.150,1.180,5990400,1.180 20230302,1.180,1.190,1.160,1.170,3298800,1.170 20230303,1.170,1.180,1.150,1.170,3762800,1.170 20230306,1.160,1.180,1.150,1.170,2615800,1.170 20230307,1.170,1.180,1.160,1.180,1422700,1.180 20230308,1.170,1.180,1.130,1.150,3252100,1.150 20230309,1.150,1.160,1.140,1.140,2112800,1.140 20230310,1.140,1.150,1.120,1.120,2182100,1.120 20230313,1.120,1.130,1.100,1.120,2460000,1.120 20230314,1.120,1.130,1.110,1.120,2420400,1.120 20230315,1.120,1.140,1.120,1.140,1292600,1.140 20230316,1.130,1.140,1.120,1.140,2343700,1.140 20230317,1.140,1.160,1.130,1.140,3387900,1.140 20230320,1.140,1.150,1.120,1.130,1577300,1.130 20230321,1.130,1.140,1.110,1.120,1983100,1.120 20230322,1.130,1.130,1.110,1.110,3676900,1.110 20230323,1.110,1.150,1.110,1.140,8683400,1.140 20230324,1.140,1.140,1.110,1.110,3551200,1.110 20230327,1.120,1.150,1.120,1.140,4236800,1.140 20230328,1.150,1.150,1.120,1.130,4065600,1.130 20230329,1.120,1.130,1.110,1.110,4670200,1.110 20230330,1.120,1.120,1.110,1.110,2901700,1.110 20230331,1.110,1.130,1.100,1.120,7829300,1.120