Date,Open,High,Low,Close,Volume,AdjustedClose 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 20230320,1.930,1.940,1.880,1.900,14696100,1.900 20230321,1.910,1.940,1.890,1.900,20125322,1.900 20230322,1.910,1.940,1.890,1.920,24857400,1.920 20230323,1.920,1.940,1.890,1.930,17833000,1.930 20230324,1.940,1.950,1.910,1.920,12662500,1.920 20230327,1.920,1.970,1.920,1.940,23722200,1.940 20230328,1.960,1.970,1.930,1.940,15777300,1.940 20230329,1.940,1.950,1.920,1.940,12644100,1.940 20230330,1.940,1.940,1.910,1.930,21354300,1.930 20230331,1.940,1.980,1.940,1.980,22242391,1.980 20230403,1.990,2.010,1.980,2.000,20843400,2.000 20230404,2.000,2.030,2.000,2.030,17054300,2.030 20230405,2.020,2.030,2.010,2.030,15448400,2.030 20230406,2.020,2.020,1.990,2.020,13494700,2.020 20230410,2.020,2.030,2.000,2.000,8596200,2.000 20230411,2.010,2.030,1.990,2.020,9710400,2.020 20230412,2.020,2.020,1.980,2.010,10719200,2.010 20230413,2.000,2.020,1.990,2.020,9723700,2.020 20230414,2.020,2.030,2.010,2.030,12342900,2.030 20230417,2.020,2.040,2.020,2.030,9950900,2.030 20230418,2.030,2.040,2.000,2.030,16198700,2.030 20230419,2.030,2.040,2.000,2.020,19799500,2.020 20230420,2.020,2.030,2.000,2.020,13943600,2.020 20230421,2.020,2.030,2.010,2.020,8788600,2.020 20230424,2.020,2.060,2.010,2.050,29585900,2.050 20230425,2.050,2.060,2.030,2.060,26712000,2.060 20230426,2.050,2.060,2.030,2.040,19881800,2.040 20230427,2.040,2.050,2.000,2.020,20813700,2.020 20230428,2.030,2.050,2.020,2.030,12563000,2.030 20230502,2.040,2.070,2.040,2.050,17861480,2.050 20230503,2.050,2.060,2.040,2.060,15902500,2.060 20230504,2.050,2.070,2.040,2.070,14390100,2.070 20230505,2.060,2.090,2.060,2.080,16373100,2.080 20230508,2.080,2.090,2.050,2.060,19664000,2.060 20230509,2.050,2.070,2.040,2.060,15484100,2.060 20230510,2.060,2.070,2.040,2.050,15605700,2.050 20230511,2.060,2.060,2.040,2.060,6865900,2.060 20230512,2.060,2.060,2.040,2.060,12961400,2.060 20230515,2.050,2.080,2.040,2.070,9737200,2.070 20230516,2.070,2.080,2.040,2.050,14482100,2.050 20230517,2.040,2.050,1.990,2.010,20449500,2.010 20230518,2.020,2.020,1.990,2.000,11027600,2.000 20230519,2.000,2.000,1.980,1.990,12560800,1.990 20230522,2.000,2.010,1.990,2.000,12617600,2.000 20230523,2.010,2.020,1.990,2.010,13483600,2.010 20230524,2.010,2.040,2.000,2.020,11214204,2.020 20230525,2.000,2.000,1.980,1.980,12791500,1.980 20230526,1.980,2.010,1.980,2.000,15830300,2.000 20230529,2.010,2.020,1.990,2.000,16756900,2.000 20230530,2.010,2.030,1.980,1.990,24101800,1.990 20230531,1.990,2.010,1.970,2.000,66574200,2.000 20230601,1.990,2.020,1.980,2.000,19364600,2.000 20230605,2.010,2.030,2.000,2.010,12890000,2.010 20230606,1.980,1.990,1.960,1.960,25165600,1.960 20230607,1.970,1.980,1.940,1.970,14053100,1.970 20230608,1.950,1.960,1.930,1.950,9093400,1.950 20230609,1.950,1.950,1.930,1.950,10068500,1.950