Date,Open,High,Low,Close,Volume,AdjustedClose 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 20230126,2.130,2.140,2.110,2.140,20459300,2.140 20230127,2.150,2.150,2.120,2.150,19505800,2.150 20230130,2.140,2.180,2.120,2.150,33896700,2.150 20230131,2.150,2.160,2.120,2.140,26208400,2.140 20230201,2.160,2.170,2.100,2.110,36808500,2.110 20230202,2.120,2.140,2.110,2.120,21714500,2.120 20230203,2.130,2.140,2.100,2.110,35580700,2.110 20230206,2.110,2.110,2.070,2.110,28724400,2.110 20230207,2.100,2.100,2.090,2.100,21556500,2.100 20230208,2.050,2.060,2.000,2.030,27391300,2.030 20230209,2.020,2.020,1.990,2.000,19251800,2.000 20230210,1.990,1.990,1.960,1.970,26594800,1.970 20230213,1.970,1.980,1.940,1.940,21882300,1.940 20230214,1.940,1.960,1.930,1.960,17882700,1.960 20230215,1.940,1.950,1.900,1.920,30130900,1.920 20230216,1.920,1.950,1.910,1.920,34962600,1.920 20230217,1.920,1.940,1.910,1.940,23384100,1.940 20230220,1.940,1.970,1.930,1.950,15361900,1.950 20230221,1.950,1.970,1.930,1.950,16599100,1.950 20230222,1.940,1.940,1.920,1.920,17978100,1.920 20230223,1.930,1.950,1.920,1.930,23215400,1.930 20230224,1.930,1.960,1.920,1.950,19830100,1.950 20230227,1.940,1.950,1.920,1.930,18886700,1.930 20230228,1.940,1.950,1.920,1.940,21475100,1.940 20230301,1.940,1.950,1.920,1.930,16236469,1.930 20230302,1.940,1.940,1.860,1.890,48065700,1.890 20230303,1.890,1.900,1.870,1.890,19974600,1.890 20230306,1.890,1.890,1.870,1.880,21815100,1.880 20230307,1.880,1.920,1.880,1.910,24922026,1.910 20230308,1.900,1.900,1.880,1.890,6433698,1.890 20230309,1.890,1.910,1.870,1.880,10134300,1.880 20230310,1.870,1.880,1.850,1.870,17426600,1.870 20230313,1.870,1.890,1.820,1.830,29695200,1.830 20230314,1.820,1.860,1.810,1.840,37674200,1.840 20230315,1.850,1.890,1.850,1.880,28000400,1.880 20230316,1.880,1.940,1.860,1.920,32694300,1.920 20230317,1.930,1.950,1.910,1.940,23038000,1.940