Date,Open,High,Low,Close,Volume,AdjustedClose 20220919,1535.000,1540.000,1510.000,1525.000,7711300,1487.346 20220920,1535.000,1540.000,1515.000,1530.000,7095100,1492.223 20220921,1535.000,1535.000,1505.000,1515.000,8089300,1477.593 20220922,1515.000,1535.000,1505.000,1530.000,11161200,1492.223 20220923,1540.000,1595.000,1535.000,1575.000,49342300,1536.111 20220926,1580.000,1590.000,1540.000,1560.000,24012700,1521.482 20220927,1555.000,1570.000,1520.000,1550.000,10334100,1511.729 20220928,1540.000,1545.000,1520.000,1535.000,8850100,1497.099 20220929,1540.000,1560.000,1505.000,1505.000,11084000,1467.840 20220930,1495.000,1500.000,1400.000,1470.000,22343100,1433.704 20221003,1470.000,1515.000,1470.000,1500.000,13978200,1462.963 20221004,1510.000,1520.000,1485.000,1490.000,6706100,1453.210 20221005,1490.000,1505.000,1490.000,1490.000,4082200,1453.210 20221006,1490.000,1520.000,1485.000,1490.000,7689900,1453.210 20221007,1490.000,1490.000,1455.000,1460.000,9972900,1423.951 20221010,1460.000,1460.000,1440.000,1445.000,5514900,1409.321 20221011,1445.000,1455.000,1410.000,1415.000,9613800,1380.062 20221012,1415.000,1415.000,1360.000,1375.000,13723800,1341.050 20221013,1370.000,1375.000,1340.000,1345.000,8340500,1311.790 20221014,1350.000,1375.000,1305.000,1310.000,13162200,1277.655 20221017,1310.000,1320.000,1265.000,1295.000,9808100,1263.025 20221018,1300.000,1325.000,1300.000,1315.000,11186400,1282.531 20221019,1315.000,1360.000,1290.000,1300.000,14175700,1267.901 20221020,1300.000,1340.000,1295.000,1300.000,11931500,1267.901 20221021,1315.000,1390.000,1305.000,1345.000,21839300,1311.790 20221024,1360.000,1410.000,1360.000,1395.000,17757300,1360.556 20221025,1400.000,1435.000,1390.000,1395.000,16168200,1360.556 20221026,1395.000,1395.000,1360.000,1375.000,6760100,1341.050 20221027,1380.000,1405.000,1380.000,1380.000,6158400,1345.926 20221028,1400.000,1445.000,1390.000,1395.000,15406000,1360.556 20221031,1400.000,1415.000,1395.000,1400.000,6302600,1365.432 20221101,1405.000,1435.000,1405.000,1405.000,13147000,1370.309 20221102,1410.000,1440.000,1410.000,1425.000,12214800,1389.815 20221103,1430.000,1430.000,1375.000,1390.000,16346800,1355.679 20221104,1390.000,1400.000,1375.000,1395.000,8192600,1360.556 20221107,1400.000,1400.000,1380.000,1385.000,8433100,1350.803 20221108,1390.000,1395.000,1375.000,1375.000,4434800,1341.050 20221109,1375.000,1380.000,1365.000,1375.000,6493600,1341.050 20221110,1375.000,1375.000,1355.000,1375.000,5421600,1341.050 20221111,1380.000,1400.000,1370.000,1375.000,7279200,1341.050 20221114,1380.000,1390.000,1370.000,1380.000,7711500,1345.926 20221115,1375.000,1385.000,1370.000,1375.000,3993300,1341.050 20221116,1375.000,1380.000,1355.000,1360.000,4604300,1326.420 20221117,1360.000,1365.000,1350.000,1360.000,4485700,1326.420 20221118,1355.000,1380.000,1350.000,1355.000,7227000,1321.543 20221121,1375.000,1375.000,1360.000,1360.000,2281400,1326.420 20221122,1360.000,1365.000,1355.000,1360.000,2451800,1326.420 20221123,1360.000,1380.000,1360.000,1380.000,6458900,1345.926 20221124,1385.000,1400.000,1385.000,1385.000,4015300,1350.803 20221125,1400.000,1400.000,1365.000,1370.000,2659500,1336.173 20221128,1365.000,1370.000,1350.000,1360.000,4655500,1326.420 20221129,1355.000,1360.000,1325.000,1330.000,6867800,1297.161 20221130,1330.000,1345.000,1330.000,1335.000,4530400,1302.037 20221201,1335.000,1340.000,1320.000,1325.000,4881600,1292.284 20221202,1325.000,1330.000,1310.000,1320.000,4973300,1287.408 20221205,1320.000,1335.000,1310.000,1310.000,3674500,1277.655 20221206,1310.000,1310.000,1285.000,1295.000,5376100,1263.025 20221207,1295.000,1300.000,1270.000,1270.000,3826300,1238.642 20221208,1250.000,1290.000,1185.000,1265.000,23152900,1233.766 20221209,1260.000,1270.000,1225.000,1230.000,8014100,1199.630