Date,Open,High,Low,Close,Volume,AdjustedClose 20221028,1.910,1.930,1.870,1.890,30969100,1.890 20221031,1.900,1.920,1.860,1.880,22383800,1.880 20221101,1.890,1.930,1.880,1.910,18319047,1.910 20221102,1.920,1.940,1.890,1.940,15007200,1.940 20221103,1.910,1.910,1.820,1.850,26203400,1.850 20221104,1.850,1.880,1.810,1.860,23114800,1.860 20221107,1.870,1.900,1.860,1.880,20110500,1.880 20221108,1.880,1.890,1.860,1.870,29761600,1.870 20221109,1.880,1.910,1.870,1.900,25163000,1.900 20221110,1.880,1.930,1.880,1.900,12872300,1.900 20221111,2.010,2.080,1.980,2.040,60249100,2.040 20221114,2.050,2.080,2.030,2.050,42695300,2.050 20221115,2.030,2.060,2.020,2.050,20913600,2.050 20221116,2.050,2.060,2.010,2.040,23315800,2.040 20221117,2.050,2.080,2.040,2.050,13255800,2.050 20221118,2.050,2.050,2.010,2.030,16266300,2.030 20221121,2.020,2.030,1.990,2.010,12308100,2.010 20221122,2.010,2.020,1.980,1.990,12586300,1.990 20221123,2.010,2.010,1.940,1.950,24106200,1.950 20221124,1.980,2.000,1.940,1.980,29709876,1.980 20221125,1.980,2.040,1.980,2.030,19811300,2.030 20221128,2.030,2.060,2.010,2.060,20562100,2.060 20221129,2.050,2.080,2.040,2.080,29874100,2.080 20221130,2.080,2.090,2.040,2.070,34749788,2.070 20221201,2.070,2.090,2.040,2.060,16477400,2.060 20221202,2.060,2.060,2.000,2.020,22992400,2.020 20221205,2.010,2.050,2.010,2.040,11866500,2.040 20221206,2.030,2.050,2.020,2.050,10938700,2.050 20221207,2.030,2.050,2.000,2.010,16040300,2.010 20221208,2.010,2.020,2.000,2.010,9307500,2.010 20221209,2.020,2.020,2.000,2.020,11347459,2.020 20221212,2.010,2.030,1.980,1.990,15790700,1.990 20221213,1.990,2.010,1.980,1.990,14008400,1.990 20221214,2.010,2.080,2.000,2.050,27247000,2.050 20221215,2.060,2.070,2.010,2.040,19751100,2.040 20221216,2.030,2.070,2.000,2.020,29903800,2.020 20221219,2.010,2.030,1.990,2.010,14524200,2.010 20221220,2.010,2.020,1.980,1.990,19339200,1.990 20221221,2.000,2.040,2.000,2.010,24653400,2.010 20221222,2.030,2.050,2.010,2.020,20729198,2.020 20221223,2.020,2.020,1.980,2.020,17694500,2.020 20221227,2.030,2.040,2.020,2.020,4229800,2.020 20221228,2.020,2.040,2.000,2.020,9652700,2.020 20221229,2.020,2.030,2.010,2.030,10411700,2.030 20221230,2.040,2.050,2.030,2.040,7026800,2.040 20230103,2.040,2.040,2.000,2.030,14449200,2.030 20230104,2.020,2.020,1.990,2.010,10773500,2.010 20230105,2.020,2.060,2.010,2.040,29526600,2.040 20230106,2.030,2.040,1.990,2.000,26032200,2.000 20230109,2.030,2.040,2.000,2.020,21905200,2.020 20230110,2.020,2.020,1.990,2.000,19725000,2.000 20230111,2.000,2.030,2.000,2.010,17678600,2.010 20230112,2.020,2.030,2.000,2.020,15639500,2.020 20230113,2.030,2.040,2.020,2.030,13123800,2.030 20230116,2.030,2.050,2.020,2.040,17670400,2.040 20230117,2.050,2.070,2.040,2.070,15660200,2.070 20230118,2.060,2.080,2.050,2.070,14558300,2.070 20230119,2.070,2.090,2.060,2.070,10627200,2.070 20230120,2.060,2.100,2.040,2.090,28185400,2.090 20230125,2.100,2.120,2.090,2.120,21209400,2.120