Date,Open,High,Low,Close,Volume,AdjustedClose 20230623,1.940,1.950,1.910,1.910,18750000,1.910 20230626,1.910,1.930,1.890,1.890,18480700,1.890 20230627,1.890,1.920,1.890,1.910,20753500,1.910 20230628,1.920,1.930,1.890,1.910,16151100,1.910 20230630,1.900,1.910,1.890,1.910,23360500,1.910 20230703,1.920,1.950,1.910,1.930,17956900,1.930 20230704,1.940,1.950,1.930,1.940,4837700,1.940 20230705,1.930,1.940,1.910,1.920,13505800,1.920 20230706,1.920,1.920,1.890,1.900,15032400,1.900 20230707,1.880,1.890,1.860,1.860,21253400,1.860 20230710,1.880,1.890,1.860,1.880,11331700,1.880 20230711,1.890,1.900,1.880,1.900,11784100,1.900 20230712,1.910,1.930,1.890,1.920,16004900,1.920 20230713,1.940,1.980,1.940,1.980,23257700,1.980 20230714,1.980,1.990,1.970,1.970,16518000,1.970 20230717,1.970,2.010,1.950,2.000,20772200,2.000 20230718,2.000,2.000,1.970,1.990,15227000,1.990 20230719,2.000,2.000,1.960,1.990,16673100,1.990 20230720,2.000,2.010,1.980,2.010,13654000,2.010 20230721,2.000,2.010,1.970,1.990,10550300,1.990 20230724,2.000,2.000,1.980,2.000,7888800,2.000 20230725,2.000,2.030,1.990,2.020,15483600,2.020 20230726,2.020,2.050,2.020,2.030,20367400,2.030 20230727,2.030,2.050,2.020,2.050,15512400,2.050 20230728,2.050,2.060,2.020,2.050,24319800,2.050 20230731,2.050,2.070,2.020,2.040,18002500,2.040 20230801,2.050,2.050,2.030,2.040,14144600,2.040 20230802,2.050,2.060,2.000,2.020,23970900,2.020 20230803,2.010,2.020,1.990,2.010,19047100,2.010 20230804,2.000,2.010,1.970,1.990,14931800,1.990 20230807,1.990,2.000,1.980,2.000,10785800,2.000 20230808,1.950,1.950,1.920,1.940,11980100,1.940 20230810,1.940,1.970,1.920,1.960,15784200,1.960 20230811,1.950,1.960,1.910,1.930,12705100,1.930 20230814,1.920,1.930,1.900,1.900,8727000,1.900 20230815,1.910,1.920,1.890,1.900,14340200,1.900 20230816,1.900,1.920,1.880,1.900,11485400,1.900 20230817,1.890,1.910,1.880,1.900,8754300,1.900 20230818,1.890,1.910,1.890,1.900,10941600,1.900 20230821,1.890,1.910,1.870,1.880,13119000,1.880 20230822,1.880,1.890,1.860,1.870,13403300,1.870 20230823,1.870,1.890,1.860,1.880,10065300,1.880 20230824,1.890,1.900,1.870,1.880,12251600,1.880 20230825,1.870,1.890,1.860,1.890,9146900,1.890 20230828,1.900,1.920,1.900,1.900,10436100,1.900 20230829,1.910,1.920,1.880,1.890,16234100,1.890 20230830,1.910,1.920,1.890,1.910,15014600,1.910 20230831,1.910,1.930,1.890,1.910,21431813,1.910 20230904,1.900,1.940,1.890,1.930,14359700,1.930 20230905,1.910,1.920,1.890,1.910,7540600,1.910 20230906,1.920,1.920,1.890,1.900,9097500,1.900 20230907,1.890,1.890,1.870,1.890,12960600,1.890 20230908,1.890,1.890,1.880,1.890,5652200,1.890 20230911,1.880,1.910,1.870,1.910,10037000,1.910 20230912,1.910,1.910,1.880,1.900,4552000,1.900 20230913,1.890,1.900,1.870,1.880,13598100,1.880 20230914,1.880,1.910,1.880,1.900,12276700,1.900 20230915,1.920,1.950,1.910,1.940,27717800,1.940 20230918,1.930,1.950,1.920,1.940,9411778,1.940 20230919,1.930,1.940,1.910,1.930,8255000,1.930