Date,Open,High,Low,Close,Volume,AdjustedClose 20220216,2.080,2.100,2.070,2.100,15593900,2.100 20220217,2.100,2.150,2.100,2.130,38308600,2.130 20220218,2.130,2.160,2.120,2.140,25059321,2.140 20220221,2.130,2.150,2.110,2.130,10181400,2.130 20220222,2.120,2.140,2.110,2.130,14105700,2.130 20220223,2.150,2.170,2.130,2.140,16430400,2.140 20220224,2.130,2.150,2.080,2.110,49816600,2.110 20220225,2.110,2.150,2.090,2.120,34654900,2.120 20220228,2.120,2.130,2.060,2.110,40120912,2.110 20220301,2.110,2.130,2.090,2.100,19070948,2.100 20220302,2.100,2.140,2.090,2.120,25742400,2.120 20220303,2.120,2.150,2.110,2.130,15469800,2.130 20220304,2.120,2.130,2.090,2.120,21185900,2.120 20220307,2.100,2.130,2.090,2.110,23429600,2.110 20220308,2.100,2.150,2.090,2.110,23117400,2.110 20220309,2.100,2.130,2.100,2.120,21465000,2.120 20220310,2.130,2.160,2.130,2.150,23999500,2.150 20220311,2.140,2.170,2.140,2.160,20439100,2.160 20220314,2.170,2.180,2.130,2.150,19053200,2.150 20220315,2.130,2.150,2.120,2.140,20613300,2.140 20220316,2.140,2.180,2.140,2.150,32050000,2.150 20220317,2.160,2.190,2.150,2.170,21172600,2.170 20220318,2.180,2.200,2.170,2.190,29396900,2.190 20220321,2.210,2.240,2.190,2.230,37303300,2.230 20220322,2.230,2.240,2.190,2.190,25611500,2.190 20220323,2.190,2.200,2.170,2.180,27899100,2.180 20220324,2.180,2.210,2.170,2.200,30837000,2.200 20220325,2.190,2.250,2.190,2.230,33127400,2.230 20220328,2.240,2.250,2.210,2.230,28676600,2.230 20220329,2.230,2.290,2.220,2.240,41471800,2.240 20220330,2.250,2.280,2.240,2.280,34409700,2.280 20220331,2.280,2.290,2.250,2.250,26917200,2.250 20220401,2.270,2.310,2.260,2.280,36648000,2.280 20220404,2.290,2.290,2.270,2.280,16097200,2.280 20220405,2.280,2.310,2.270,2.300,16978900,2.300 20220406,2.290,2.300,2.240,2.250,34127100,2.250 20220407,2.230,2.270,2.210,2.260,28712200,2.260 20220408,2.260,2.280,2.250,2.260,14795000,2.260 20220411,2.260,2.270,2.240,2.270,18739900,2.270 20220412,2.260,2.270,2.230,2.260,16788100,2.260 20220413,2.270,2.270,2.250,2.250,13077900,2.250 20220414,2.270,2.290,2.260,2.260,16635300,2.260 20220418,2.260,2.270,2.250,2.250,19461900,2.250 20220419,2.260,2.280,2.250,2.250,15791700,2.250 20220420,2.270,2.280,2.260,2.260,23431000,2.260 20220421,2.280,2.310,2.260,2.300,32506100,2.300 20220422,2.280,2.340,2.280,2.340,23864000,2.340 20220425,2.320,2.360,2.300,2.320,45007700,2.320 20220426,2.330,2.350,2.320,2.350,19931900,2.350 20220427,2.340,2.350,2.320,2.340,16834400,2.340 20220428,2.340,2.350,2.300,2.330,23573000,2.330 20220429,2.330,2.350,2.330,2.330,21314500,2.330 20220504,2.310,2.320,2.260,2.290,25521400,2.290 20220505,2.300,2.320,2.290,2.310,14252000,2.310 20220506,2.290,2.300,2.220,2.240,41476900,2.240 20220509,2.220,2.270,2.220,2.260,27499700,2.260 20220510,2.240,2.270,2.210,2.230,25977000,2.230 20220511,2.230,2.260,2.220,2.240,28935000,2.240 20220512,2.240,2.270,2.180,2.200,34036200,2.200 20220513,2.250,2.290,2.240,2.270,33261900,2.270