Date,Open,High,Low,Close,Volume,AdjustedClose 20220901,2.070,2.080,2.050,2.050,11084200,2.050 20220902,2.060,2.060,2.040,2.040,14017800,2.040 20220905,2.040,2.070,2.030,2.040,11593000,2.040 20220906,2.050,2.100,2.040,2.060,25800400,2.060 20220907,2.050,2.090,2.050,2.080,24058500,2.080 20220908,2.080,2.100,2.070,2.080,12264000,2.080 20220909,2.090,2.110,2.080,2.100,14975800,2.100 20220912,2.110,2.110,2.090,2.110,6605800,2.110 20220913,2.110,2.130,2.110,2.120,16444100,2.120 20220914,2.090,2.100,2.060,2.090,20119100,2.090 20220915,2.100,2.100,2.070,2.080,14975700,2.080 20220916,2.070,2.080,2.050,2.070,34356700,2.070 20220919,2.050,2.090,2.050,2.080,19383924,2.080 20220920,2.090,2.100,2.070,2.070,12509900,2.070 20220921,2.080,2.090,2.050,2.060,17914300,2.060 20220922,2.050,2.070,2.040,2.050,17512000,2.050 20220923,2.050,2.060,2.020,2.030,27485500,2.030 20220926,2.020,2.040,1.980,1.990,27131100,1.990 20220927,2.000,2.000,1.950,1.960,25398900,1.960 20220928,1.960,1.970,1.890,1.900,42691100,1.900 20220929,1.920,1.930,1.880,1.880,36010100,1.880 20220930,1.880,1.940,1.870,1.920,35559900,1.920 20221003,1.890,1.910,1.870,1.900,18647100,1.900 20221004,1.920,1.940,1.910,1.920,11846100,1.920 20221005,1.940,1.980,1.940,1.960,28499900,1.960 20221006,1.950,1.960,1.940,1.950,9769200,1.950 20221007,1.960,1.990,1.930,1.940,19946300,1.940 20221010,1.920,1.930,1.890,1.910,20618500,1.910 20221011,1.920,1.950,1.890,1.900,20854300,1.900 20221012,1.910,1.930,1.880,1.880,25128700,1.880 20221013,1.880,1.890,1.840,1.850,21600500,1.850 20221014,1.870,1.880,1.820,1.830,18329800,1.830 20221017,1.830,1.850,1.790,1.830,23162300,1.830 20221018,1.830,1.860,1.830,1.840,14552600,1.840 20221019,1.840,1.860,1.790,1.810,24537200,1.810 20221020,1.800,1.820,1.780,1.800,27580300,1.800 20221021,1.800,1.810,1.740,1.740,25404600,1.740 20221025,1.770,1.840,1.770,1.820,26815300,1.820 20221026,1.850,1.950,1.840,1.900,55215200,1.900 20221027,1.920,1.950,1.880,1.920,33115100,1.920 20221028,1.910,1.930,1.870,1.890,30969100,1.890 20221031,1.900,1.920,1.860,1.880,22383800,1.880 20221101,1.890,1.930,1.880,1.910,18319047,1.910 20221102,1.920,1.940,1.890,1.940,15007200,1.940 20221103,1.910,1.910,1.820,1.850,26203400,1.850 20221104,1.850,1.880,1.810,1.860,23114800,1.860 20221107,1.870,1.900,1.860,1.880,20110500,1.880 20221108,1.880,1.890,1.860,1.870,29761600,1.870 20221109,1.880,1.910,1.870,1.900,25163000,1.900 20221110,1.880,1.930,1.880,1.900,12872300,1.900 20221111,2.010,2.080,1.980,2.040,60249100,2.040 20221114,2.050,2.080,2.030,2.050,42695300,2.050 20221115,2.030,2.060,2.020,2.050,20913600,2.050 20221116,2.050,2.060,2.010,2.040,23315800,2.040 20221117,2.050,2.080,2.040,2.050,13255800,2.050 20221118,2.050,2.050,2.010,2.030,16266300,2.030 20221121,2.020,2.030,1.990,2.010,12308100,2.010 20221122,2.010,2.020,1.980,1.990,12586300,1.990 20221123,2.010,2.010,1.940,1.950,24106200,1.950 20221124,1.980,2.000,1.940,1.980,29709876,1.980