Date,Open,High,Low,Close,Volume,AdjustedClose 20240412,3.530,3.530,3.470,3.500,2899800,3.500 20240415,3.470,3.480,3.450,3.460,2654000,3.460 20240416,3.460,3.490,3.440,3.470,1713300,3.470 20240417,3.470,3.500,3.450,3.460,1645200,3.460 20240418,3.460,3.520,3.430,3.500,1736400,3.500 20240419,3.500,3.520,3.500,3.500,1700100,3.500 20240422,3.500,3.530,3.500,3.520,861800,3.520 20240423,3.520,3.540,3.460,3.480,2319700,3.480 20240424,3.480,3.590,3.480,3.560,2724600,3.560 20240425,3.560,3.580,3.550,3.560,1970600,3.560 20240426,3.560,3.600,3.550,3.580,2907700,3.580 20240429,3.600,3.680,3.590,3.640,4250400,3.640 20240430,3.650,3.700,3.650,3.670,3763300,3.670 20240502,3.680,3.690,3.630,3.660,1375900,3.660 20240503,3.670,3.670,3.600,3.600,1061500,3.600 20240506,3.600,3.620,3.580,3.590,2321200,3.590 20240507,3.600,3.640,3.600,3.600,3818000,3.600 20240508,3.600,3.670,3.580,3.600,3841500,3.600 20240509,3.600,3.610,3.520,3.530,2233100,3.530 20240510,3.540,3.640,3.520,3.600,2384800,3.600 20240513,3.600,3.650,3.560,3.610,1582900,3.610 20240514,3.620,3.680,3.590,3.660,3596300,3.660 20240515,3.650,3.650,3.600,3.600,1658200,3.600 20240516,3.600,3.630,3.600,3.620,1381200,3.620 20240517,3.620,3.770,3.620,3.720,4192800,3.720 20240520,3.750,3.800,3.750,3.790,3290300,3.790 20240521,3.800,3.800,3.720,3.800,2952700,3.800 20240523,3.790,3.790,3.700,3.760,3018600,3.760 20240524,3.740,3.740,3.680,3.710,3124000,3.710 20240527,3.710,3.740,3.690,3.690,1532400,3.690 20240528,3.690,3.700,3.660,3.670,2414100,3.670 20240529,3.670,3.690,3.640,3.640,1783900,3.640 20240530,3.640,3.680,3.620,3.660,2441800,3.660 20240531,3.670,3.680,3.620,3.630,8282700,3.630 20240604,3.600,3.700,3.550,3.680,3954700,3.680 20240605,3.690,3.710,3.650,3.650,1674700,3.650 20240606,3.630,3.660,3.620,3.650,1679500,3.650 20240607,3.650,3.680,3.640,3.660,1667800,3.660 20240610,3.680,3.680,3.630,3.640,910100,3.640 20240611,3.650,3.690,3.650,3.670,1864800,3.670 20240612,3.690,3.700,3.650,3.660,1030400,3.660 20240613,3.680,3.710,3.660,3.670,1580200,3.670 20240614,3.670,3.680,3.620,3.630,2831200,3.630 20240618,3.640,3.670,3.600,3.640,1474900,3.640 20240619,3.620,3.660,3.610,3.610,945700,3.610 20240620,3.610,3.620,3.550,3.550,1519800,3.550 20240621,3.550,3.580,3.510,3.520,4576100,3.520 20240624,3.530,3.550,3.500,3.550,2400000,3.550 20240625,3.510,3.530,3.480,3.490,1794900,3.490 20240626,3.490,3.540,3.490,3.530,1024100,3.530 20240627,3.510,3.510,3.450,3.450,2140800,3.450 20240628,3.470,3.550,3.460,3.530,2174700,3.530 20240701,3.570,3.640,3.540,3.580,2815200,3.580 20240702,3.560,3.600,3.490,3.500,2328500,3.500 20240703,3.500,3.530,3.500,3.530,593000,3.530 20240704,3.530,3.540,3.440,3.450,3996100,3.450 20240705,3.460,3.470,3.430,3.440,1499600,3.440 20240709,3.450,3.470,3.430,3.430,4022200,3.430 20240710,3.440,3.510,3.430,3.460,3528200,3.460 20240711,3.470,3.540,3.470,3.530,1214700,3.530