Date,Open,High,Low,Close,Volume,AdjustedClose 20220324,4.140,4.150,4.100,4.130,1307300,4.130 20220325,4.140,4.170,4.110,4.120,1139600,4.120 20220328,4.110,4.120,4.010,4.020,2380300,4.020 20220329,4.040,4.050,3.980,3.990,1841600,3.990 20220330,4.010,4.050,3.950,3.960,2883800,3.960 20220331,3.960,3.970,3.890,3.930,4714300,3.930 20220401,3.940,4.030,3.930,3.960,1987900,3.960 20220404,3.960,4.000,3.950,3.950,903200,3.950 20220405,3.970,3.980,3.930,3.930,1298400,3.930 20220406,3.930,3.950,3.910,3.920,1521700,3.920 20220407,3.950,3.990,3.910,3.910,1551800,3.910 20220408,3.930,3.980,3.920,3.940,787200,3.940 20220411,3.960,3.990,3.920,3.920,625500,3.920 20220412,3.920,3.930,3.900,3.900,725600,3.900 20220413,3.910,3.910,3.850,3.850,1638400,3.850 20220414,3.860,3.890,3.850,3.850,1440400,3.850 20220415,3.860,3.900,3.850,3.870,389600,3.870 20220418,3.880,3.880,3.850,3.850,453000,3.850 20220420,3.860,3.900,3.850,3.850,2055100,3.850 20220421,3.870,3.900,3.850,3.860,1149400,3.860 20220422,3.860,3.930,3.850,3.910,705400,3.910 20220425,3.900,3.900,3.800,3.810,2224000,3.810 20220426,3.840,3.850,3.810,3.830,736300,3.830 20220427,3.820,3.860,3.810,3.830,460800,3.830 20220428,3.840,3.850,3.800,3.810,2120000,3.810 20220429,3.820,3.860,3.800,3.800,1764000,3.800 20220505,3.810,3.880,3.750,3.750,3330100,3.750 20220506,3.750,3.790,3.700,3.700,3602200,3.700 20220509,3.720,3.770,3.680,3.690,2212600,3.690 20220510,3.690,3.810,3.690,3.810,3773400,3.810 20220511,3.810,3.810,3.760,3.760,1380500,3.760 20220512,3.770,3.780,3.710,3.710,1793800,3.710 20220513,3.720,3.760,3.700,3.710,2545000,3.710 20220517,3.720,3.730,3.660,3.660,3689200,3.660 20220518,3.680,3.690,3.610,3.640,5900500,3.640 20220519,3.620,3.650,3.580,3.580,5075600,3.580 20220520,3.600,3.720,3.600,3.610,6758000,3.610 20220523,3.640,3.670,3.570,3.570,4360200,3.570 20220524,3.590,3.640,3.560,3.570,7696000,3.570 20220525,3.570,3.630,3.560,3.590,4380300,3.590 20220526,3.620,3.630,3.570,3.600,4308200,3.600 20220527,3.600,3.650,3.570,3.610,4985300,3.610 20220530,3.600,3.610,3.580,3.600,2695000,3.600 20220531,3.620,3.790,3.600,3.790,25303400,3.790 20220601,3.740,3.780,3.690,3.730,1674400,3.730 20220602,3.720,3.750,3.700,3.730,798200,3.730 20220603,3.730,3.730,3.590,3.590,3656400,3.590 20220607,3.600,3.620,3.550,3.570,1790200,3.570 20220608,3.570,3.590,3.520,3.520,882200,3.520 20220609,3.520,3.540,3.420,3.420,2725900,3.420 20220610,3.450,3.450,3.390,3.390,2460800,3.390 20220613,3.360,3.370,3.270,3.280,2193100,3.280 20220614,3.270,3.290,3.240,3.280,2578700,3.280 20220615,3.280,3.290,3.180,3.250,3062100,3.250 20220616,3.280,3.310,3.220,3.290,2188000,3.290 20220617,3.230,3.290,3.210,3.220,4578600,3.220 20220620,3.220,3.230,3.160,3.170,1108300,3.170 20220621,3.190,3.290,3.180,3.290,4241100,3.290 20220622,3.290,3.300,3.200,3.200,1173500,3.200 20220623,3.210,3.220,3.190,3.210,1276600,3.210