Date,Open,High,Low,Close,Volume,AdjustedClose 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 20220517,2.300,2.300,2.260,2.270,28254400,2.270 20220518,2.280,2.290,2.270,2.280,14681900,2.280 20220519,2.260,2.270,2.240,2.240,34500313,2.240 20220520,2.250,2.300,2.240,2.250,33823000,2.250 20220523,2.270,2.280,2.240,2.240,16513046,2.240 20220524,2.250,2.260,2.210,2.230,23655800,2.230 20220525,2.230,2.240,2.190,2.210,27180600,2.210 20220526,2.230,2.240,2.200,2.210,33358500,2.210 20220527,2.220,2.240,2.190,2.220,29780200,2.220 20220530,2.230,2.250,2.210,2.230,32682500,2.230 20220531,2.240,2.260,2.190,2.190,80023832,2.190 20220601,2.210,2.220,2.200,2.220,24152134,2.220 20220602,2.220,2.240,2.200,2.220,15052600,2.220 20220603,2.210,2.230,2.210,2.210,9847500,2.210 20220606,2.210,2.220,2.200,2.220,12598900,2.220 20220607,2.210,2.220,2.190,2.220,25621800,2.220 20220608,2.220,2.250,2.220,2.250,19527000,2.250 20220609,2.240,2.250,2.220,2.240,22142400,2.240 20220610,2.220,2.230,2.200,2.220,18624500,2.220 20220613,2.200,2.230,2.180,2.200,30458200,2.200 20220614,2.190,2.190,2.100,2.120,36165200,2.120 20220615,2.130,2.160,2.130,2.130,16773400,2.130 20220616,2.160,2.180,2.120,2.130,18925300,2.130 20220617,2.130,2.160,2.120,2.160,44158900,2.160 20220620,2.140,2.170,2.120,2.140,18385300,2.140 20220621,2.130,2.160,2.120,2.140,16399100,2.140 20220622,2.130,2.170,2.130,2.150,18916500,2.150 20220623,2.150,2.200,2.140,2.150,25452500,2.150