Date,Open,High,Low,Close,Volume,AdjustedClose 20240226,0.915,0.915,0.905,0.910,6723500,0.910 20240227,0.915,0.915,0.900,0.905,6280200,0.905 20240228,0.905,0.905,0.885,0.900,15358800,0.900 20240229,0.895,0.905,0.885,0.895,8527300,0.895 20240301,0.895,0.900,0.885,0.895,6521900,0.895 20240304,0.900,0.900,0.890,0.895,3795500,0.895 20240305,0.890,0.895,0.890,0.890,2636800,0.890 20240306,0.890,0.905,0.885,0.905,3727100,0.905 20240307,0.900,0.905,0.895,0.905,1247600,0.905 20240308,0.905,0.910,0.900,0.900,5269400,0.900 20240311,0.900,0.905,0.895,0.905,1602500,0.905 20240312,0.905,0.920,0.900,0.910,5158500,0.910 20240313,0.915,0.915,0.905,0.905,1972000,0.905 20240314,0.905,0.915,0.900,0.905,4132900,0.905 20240315,0.900,0.925,0.900,0.905,14896307,0.905 20240318,0.900,0.920,0.900,0.905,2701700,0.905 20240319,0.920,0.925,0.905,0.910,4320100,0.910 20240320,0.915,0.920,0.905,0.905,3098100,0.905 20240321,0.915,0.930,0.915,0.920,2968300,0.920 20240322,0.925,0.935,0.915,0.935,5655400,0.935 20240325,0.930,0.935,0.920,0.930,3291200,0.930 20240326,0.930,0.935,0.925,0.935,3857300,0.935 20240327,0.940,0.940,0.930,0.940,4851300,0.940 20240328,0.940,0.945,0.935,0.945,4304100,0.945 20240401,0.940,0.950,0.940,0.945,2626100,0.945 20240402,0.945,0.955,0.945,0.950,2564900,0.950 20240403,0.945,0.945,0.930,0.940,3062900,0.940 20240404,0.935,0.940,0.930,0.940,2525650,0.940 20240405,0.935,0.940,0.930,0.940,2561000,0.940 20240408,0.935,0.940,0.935,0.935,1132900,0.935 20240409,0.940,0.945,0.935,0.940,2679300,0.940 20240411,0.935,0.940,0.930,0.935,2881500,0.935 20240412,0.930,0.935,0.925,0.930,3619100,0.930 20240415,0.925,0.925,0.915,0.915,4793500,0.915 20240416,0.915,0.920,0.900,0.905,5269000,0.905 20240417,0.900,0.910,0.885,0.890,10993471,0.890 20240418,0.890,0.895,0.885,0.885,5639200,0.885 20240419,0.890,0.890,0.870,0.870,12405400,0.870 20240422,0.870,0.885,0.870,0.875,5511600,0.875 20240423,0.885,0.895,0.880,0.895,6145000,0.895 20240424,0.900,0.915,0.890,0.905,5807900,0.905 20240425,0.910,0.915,0.900,0.900,5197400,0.900 20240426,0.900,0.905,0.895,0.900,2474900,0.900 20240429,0.900,0.910,0.895,0.910,5231400,0.910 20240430,0.910,0.915,0.900,0.910,5497600,0.910 20240502,0.905,0.915,0.900,0.900,3776000,0.900 20240503,0.905,0.910,0.890,0.895,5693000,0.895 20240506,0.900,0.910,0.895,0.900,6063200,0.900 20240507,0.905,0.905,0.895,0.900,2492000,0.900 20240508,0.905,0.910,0.900,0.905,4192800,0.905 20240509,0.905,0.905,0.895,0.905,3375500,0.905 20240510,0.910,0.915,0.905,0.910,4497800,0.910 20240513,0.915,0.915,0.900,0.905,4495900,0.905 20240514,0.905,0.905,0.895,0.900,6943700,0.900 20240515,0.900,0.905,0.890,0.900,7137100,0.900 20240516,0.900,0.920,0.900,0.910,4929200,0.910 20240517,0.910,0.915,0.905,0.915,2074500,0.915 20240520,0.910,0.920,0.905,0.910,4992400,0.910 20240521,0.910,0.915,0.905,0.910,2916700,0.910 20240523,0.910,0.910,0.900,0.905,4689500,0.905