Date,Open,High,Low,Close,Volume,AdjustedClose 20240416,1.890,1.900,1.850,1.870,37709600,1.870 20240417,1.870,1.890,1.850,1.850,39098300,1.850 20240418,1.860,1.880,1.830,1.860,38980100,1.860 20240419,1.860,1.900,1.840,1.880,39453600,1.880 20240422,1.880,1.900,1.850,1.870,22823100,1.870 20240423,1.880,1.930,1.880,1.920,29226700,1.920 20240424,1.940,1.990,1.940,1.970,37725000,1.970 20240425,1.970,1.980,1.950,1.970,15919200,1.970 20240426,1.960,1.970,1.940,1.960,25336900,1.960 20240429,1.960,1.980,1.950,1.960,19247900,1.960 20240430,1.970,1.990,1.950,1.960,30654700,1.960 20240502,1.950,1.970,1.940,1.960,18558300,1.960 20240503,1.960,1.970,1.910,1.930,18448500,1.930 20240506,1.950,1.960,1.920,1.930,13313200,1.930 20240507,1.940,1.950,1.920,1.920,15485100,1.920 20240508,1.930,1.950,1.930,1.940,23683400,1.940 20240509,1.940,1.950,1.920,1.950,18943100,1.950 20240510,1.960,1.980,1.940,1.950,14025100,1.950 20240513,1.940,1.960,1.930,1.950,13216600,1.950 20240514,1.940,1.960,1.930,1.950,14062000,1.950 20240515,1.950,1.950,1.930,1.950,9994800,1.950 20240516,1.970,2.000,1.960,1.990,34845200,1.990 20240517,1.990,1.990,1.960,1.970,24812600,1.970 20240520,1.980,1.990,1.970,1.970,10584800,1.970 20240521,1.990,2.000,1.970,1.990,13682800,1.990 20240523,1.990,2.000,1.980,1.990,14447800,1.990 20240524,1.970,2.000,1.970,1.990,20769932,1.990 20240527,2.000,2.000,1.960,1.970,11662000,1.970 20240528,1.970,1.980,1.960,1.970,8064400,1.970 20240529,1.960,1.970,1.950,1.950,17414900,1.950 20240530,1.950,1.960,1.940,1.950,14388600,1.950 20240531,1.950,1.960,1.940,1.960,54455701,1.960 20240603,1.980,2.010,1.960,1.970,31510700,1.970 20240604,1.960,1.980,1.960,1.970,17967700,1.970 20240605,1.980,2.000,1.980,1.990,20713700,1.990 20240606,2.000,2.000,1.980,1.990,13212000,1.990 20240607,2.000,2.010,1.990,2.000,26496900,2.000 20240610,1.990,1.990,1.960,1.970,26143100,1.970 20240611,1.970,1.980,1.930,1.930,29330400,1.930 20240612,1.930,1.950,1.920,1.930,14417500,1.930 20240613,1.950,1.970,1.950,1.950,15842500,1.950 20240614,1.950,1.970,1.930,1.940,14140000,1.940 20240618,1.950,1.970,1.940,1.960,18964400,1.960 20240619,1.970,1.980,1.940,1.950,16881800,1.950 20240620,1.940,1.950,1.910,1.930,22660500,1.930 20240621,1.930,1.950,1.920,1.940,24072650,1.940 20240624,1.940,1.960,1.920,1.950,11453257,1.950 20240625,1.940,1.970,1.940,1.970,17247700,1.970 20240626,1.950,1.970,1.940,1.970,12899300,1.970 20240627,1.960,1.960,1.930,1.950,22665700,1.950 20240628,1.940,1.980,1.940,1.980,28904600,1.980 20240701,1.980,1.990,1.960,1.960,18864500,1.960 20240702,1.980,1.980,1.960,1.970,15924400,1.970 20240703,1.980,1.990,1.960,1.970,18987800,1.970 20240704,1.980,1.990,1.970,1.990,20116500,1.990 20240705,1.990,2.000,1.980,2.000,19075700,2.000 20240708,1.990,2.000,1.980,1.990,12695100,1.990 20240709,1.990,2.000,1.970,1.990,21805400,1.990 20240710,1.990,2.020,1.970,2.010,16283400,2.010 20240711,2.020,2.060,2.020,2.040,27508500,2.040