Date,Open,High,Low,Close,Volume,AdjustedClose 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 20220624,2.160,2.200,2.160,2.190,11780000,2.190 20220627,2.210,2.220,2.180,2.190,15236800,2.190 20220628,2.190,2.220,2.180,2.200,16188500,2.200 20220629,2.190,2.240,2.180,2.220,29173300,2.220 20220630,2.210,2.220,2.160,2.170,21147000,2.170 20220701,2.160,2.180,2.150,2.150,12651000,2.150 20220704,2.160,2.160,2.140,2.140,13040300,2.140 20220705,2.130,2.140,2.040,2.070,53766500,2.070 20220706,2.050,2.070,2.020,2.050,45588900,2.050 20220707,2.050,2.080,2.040,2.080,23615400,2.080 20220708,2.080,2.110,2.070,2.100,22756700,2.100 20220712,2.090,2.110,2.080,2.090,15726200,2.090 20220713,2.090,2.130,2.090,2.130,16946000,2.130 20220714,2.120,2.130,2.060,2.080,20994900,2.080 20220715,2.080,2.110,2.070,2.100,11474100,2.100 20220718,2.100,2.130,2.090,2.100,10650500,2.100 20220719,2.110,2.110,2.080,2.090,13727400,2.090 20220720,2.100,2.110,2.080,2.090,15825240,2.090 20220721,2.090,2.100,2.070,2.090,14087000,2.090 20220722,2.090,2.100,2.080,2.090,17296000,2.090 20220725,2.090,2.130,2.090,2.100,13277500,2.100 20220726,2.110,2.140,2.100,2.140,10908000,2.140 20220727,2.140,2.150,2.120,2.140,12066600,2.140 20220728,2.150,2.150,2.110,2.130,20901000,2.130 20220729,2.140,2.180,2.130,2.180,25239900,2.180 20220801,2.180,2.200,2.180,2.190,17120700,2.190 20220802,2.180,2.200,2.170,2.180,28491700,2.180 20220803,2.190,2.250,2.180,2.210,26799000,2.210 20220804,2.180,2.190,2.170,2.190,25688700,2.190 20220805,2.180,2.180,2.120,2.130,20137000,2.130