Date,Open,High,Low,Close,Volume,AdjustedClose 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 20240213,1.980,2.000,1.970,1.990,46200700,1.990 20240214,1.920,1.930,1.870,1.910,32203300,1.910 20240215,1.910,1.930,1.890,1.920,27299600,1.920 20240216,1.920,1.970,1.900,1.960,28677200,1.960 20240219,1.950,1.980,1.940,1.960,20269400,1.960 20240220,1.960,1.980,1.950,1.970,21593700,1.970 20240221,1.960,2.000,1.950,1.950,30625300,1.950 20240222,1.950,1.980,1.930,1.980,17999200,1.980 20240223,1.970,1.980,1.940,1.950,17001100,1.950 20240226,1.950,1.950,1.920,1.940,9911900,1.940 20240227,1.950,1.950,1.890,1.910,20136400,1.910 20240228,1.920,1.930,1.890,1.900,23586100,1.900 20240229,1.910,1.970,1.900,1.960,42347800,1.960 20240301,1.950,1.960,1.900,1.910,26943700,1.910 20240304,1.930,1.960,1.900,1.910,23022500,1.910 20240305,1.920,1.930,1.890,1.900,16425900,1.900 20240306,1.900,1.940,1.890,1.930,18639500,1.930 20240307,1.930,1.940,1.900,1.900,14253200,1.900 20240308,1.920,1.980,1.910,1.960,23507900,1.960 20240311,1.950,1.960,1.930,1.950,8747200,1.950 20240312,1.950,1.970,1.940,1.960,11206300,1.960 20240313,1.960,1.960,1.930,1.940,14529800,1.940 20240314,1.930,1.950,1.920,1.950,10750000,1.950 20240315,1.920,1.930,1.900,1.920,30654600,1.920 20240318,1.920,1.930,1.900,1.920,9632500,1.920 20240319,1.930,1.930,1.900,1.910,15850500,1.910 20240320,1.910,1.950,1.900,1.930,15147000,1.930 20240321,1.960,1.990,1.950,1.980,27043300,1.980 20240322,1.970,1.990,1.960,1.970,18776800,1.970 20240325,1.980,2.000,1.960,1.970,14758400,1.970 20240326,1.960,2.000,1.950,1.980,17949700,1.980 20240327,1.980,2.000,1.970,1.990,22423600,1.990 20240328,1.990,2.000,1.970,1.980,14697600,1.980 20240401,1.980,2.000,1.970,1.990,10880200,1.990 20240402,1.990,1.990,1.970,1.980,14191400,1.980 20240403,1.970,1.970,1.930,1.970,18415200,1.970