Date,Open,High,Low,Close,Volume,AdjustedClose 20231116,1.880,1.890,1.850,1.880,17264400,1.880 20231117,1.860,1.870,1.840,1.860,14958300,1.860 20231120,1.860,1.880,1.840,1.880,14392400,1.880 20231121,1.880,1.900,1.870,1.890,11111800,1.890 20231122,1.880,1.890,1.860,1.880,12375400,1.880 20231123,1.880,1.900,1.870,1.880,7835000,1.880 20231124,1.880,1.900,1.870,1.880,12133300,1.880 20231127,1.880,1.880,1.860,1.870,9464900,1.870 20231128,1.880,1.880,1.830,1.840,16401300,1.840 20231129,1.840,1.870,1.830,1.850,17050700,1.850 20231130,1.840,1.850,1.820,1.820,40748500,1.820 20231201,1.830,1.870,1.820,1.850,15929434,1.850 20231204,1.850,1.890,1.840,1.870,14300000,1.870 20231205,1.860,1.880,1.840,1.870,9436293,1.870 20231206,1.870,1.880,1.850,1.880,9575302,1.880 20231207,1.860,1.900,1.860,1.880,14787200,1.880 20231208,1.880,1.910,1.880,1.900,12424900,1.900 20231211,1.890,1.900,1.870,1.890,7453200,1.890 20231212,1.900,1.910,1.870,1.900,10269300,1.900 20231213,1.900,1.920,1.880,1.910,10854100,1.910 20231214,1.940,2.010,1.940,2.000,47019900,2.000 20231215,2.010,2.020,1.980,2.010,44583183,2.010 20231218,1.990,2.000,1.960,1.980,20076078,1.980 20231219,1.980,2.010,1.980,1.990,15050700,1.990 20231220,1.990,2.000,1.960,1.970,16045100,1.970 20231221,1.960,1.990,1.950,1.990,16675816,1.990 20231222,1.990,2.010,1.980,2.000,18612100,2.000 20231226,2.010,2.010,2.000,2.000,7065800,2.000 20231227,2.010,2.020,2.000,2.020,12493100,2.020 20231228,2.030,2.050,2.020,2.040,27288000,2.040 20231229,2.040,2.080,2.030,2.060,31675000,2.060 20240102,2.060,2.070,2.020,2.040,18395800,2.040 20240103,2.020,2.040,2.000,2.030,21335700,2.030 20240104,2.010,2.020,1.990,2.000,24734600,2.000 20240105,1.990,2.010,1.980,2.010,22714600,2.010 20240108,2.010,2.030,2.000,2.010,16941700,2.010 20240109,2.030,2.030,1.990,2.010,22442700,2.010 20240110,2.000,2.000,1.960,1.980,28918000,1.980 20240111,1.970,2.030,1.970,2.030,19613900,2.030 20240112,2.020,2.030,2.000,2.010,16012500,2.010 20240115,2.010,2.040,2.010,2.020,13672319,2.020 20240116,2.010,2.020,2.000,2.010,17205300,2.010 20240117,2.000,2.010,1.960,1.970,22957700,1.970 20240118,1.970,1.990,1.950,1.960,22563000,1.960 20240119,1.970,1.980,1.950,1.960,25153900,1.960 20240122,1.970,1.990,1.960,1.980,23835600,1.980 20240123,1.990,2.010,1.970,1.990,25182500,1.990 20240124,1.990,2.020,1.980,2.010,24131400,2.010 20240125,2.000,2.010,1.940,1.960,24195700,1.960 20240126,1.960,1.980,1.940,1.960,25241300,1.960 20240129,1.970,1.990,1.940,1.960,23351000,1.960 20240130,1.970,1.990,1.960,1.970,21355300,1.970 20240131,1.980,2.030,1.970,2.010,36037800,2.010 20240201,2.000,2.000,1.960,1.990,22540500,1.990 20240202,2.010,2.030,2.000,2.010,27013800,2.010 20240205,1.990,1.990,1.950,1.960,27312200,1.960 20240206,1.960,2.000,1.950,1.980,42513800,1.980 20240207,2.000,2.030,1.980,1.990,33968400,1.990 20240208,2.000,2.000,1.960,1.990,31071700,1.990 20240209,1.990,1.990,1.950,1.980,16790200,1.980