Date,Open,High,Low,Close,Volume,AdjustedClose 20220215,0.600,0.605,0.600,0.605,2437000,0.605 20220216,0.605,0.610,0.600,0.610,5394700,0.610 20220217,0.610,0.625,0.610,0.615,13657900,0.615 20220218,0.615,0.620,0.605,0.610,4474700,0.610 20220221,0.615,0.615,0.595,0.595,6931500,0.595 20220222,0.595,0.600,0.585,0.590,8639500,0.590 20220223,0.590,0.610,0.590,0.595,8383000,0.595 20220224,0.600,0.600,0.575,0.590,11735700,0.590 20220225,0.595,0.605,0.590,0.595,11471100,0.595 20220228,0.595,0.605,0.580,0.580,9570700,0.580 20220301,0.585,0.590,0.580,0.590,5184800,0.590 20220302,0.590,0.595,0.580,0.580,4676100,0.580 20220303,0.580,0.590,0.575,0.580,6296600,0.580 20220304,0.580,0.585,0.570,0.570,7760300,0.570 20220307,0.570,0.570,0.550,0.550,9557100,0.550 20220308,0.545,0.560,0.540,0.550,8371900,0.550 20220309,0.555,0.570,0.555,0.570,4820200,0.570 20220310,0.570,0.590,0.570,0.585,3477800,0.585 20220311,0.585,0.585,0.570,0.580,2443600,0.580 20220314,0.580,0.580,0.575,0.575,2255500,0.575 20220315,0.575,0.585,0.570,0.570,3806500,0.570 20220316,0.580,0.585,0.575,0.585,2953500,0.585 20220317,0.590,0.595,0.590,0.595,4192400,0.595 20220318,0.595,0.595,0.585,0.595,4810900,0.595 20220321,0.600,0.600,0.585,0.600,4494400,0.600 20220322,0.600,0.600,0.585,0.590,4134500,0.590 20220323,0.590,0.595,0.585,0.590,4043200,0.590 20220324,0.585,0.590,0.580,0.590,5129000,0.590 20220325,0.590,0.600,0.590,0.595,6133800,0.595 20220328,0.600,0.600,0.590,0.595,2661600,0.595 20220329,0.595,0.595,0.590,0.590,1159200,0.590 20220330,0.595,0.605,0.590,0.595,7582600,0.595 20220331,0.600,0.605,0.595,0.600,4343600,0.600 20220401,0.600,0.615,0.600,0.610,6589800,0.610 20220404,0.615,0.615,0.605,0.605,4273600,0.605 20220405,0.610,0.610,0.600,0.600,4635500,0.600 20220406,0.605,0.650,0.600,0.640,53424700,0.640 20220407,0.640,0.680,0.635,0.655,117490500,0.655 20220408,0.655,0.660,0.640,0.650,20107000,0.650 20220411,0.650,0.655,0.620,0.625,25610000,0.625 20220412,0.625,0.640,0.620,0.630,15842800,0.630 20220413,0.630,0.640,0.625,0.630,5905500,0.630 20220414,0.630,0.645,0.625,0.645,6788300,0.645 20220415,0.645,0.645,0.635,0.640,3098200,0.640 20220418,0.640,0.640,0.625,0.630,6021700,0.630 20220420,0.635,0.645,0.625,0.630,11370000,0.630 20220421,0.635,0.640,0.625,0.640,3609400,0.640 20220422,0.640,0.660,0.635,0.650,29713400,0.650 20220425,0.645,0.650,0.630,0.635,14138100,0.635 20220426,0.640,0.645,0.630,0.630,5112500,0.630 20220427,0.625,0.635,0.625,0.635,9034400,0.635 20220428,0.635,0.645,0.635,0.640,5564800,0.640 20220429,0.645,0.645,0.635,0.640,2948600,0.640 20220505,0.645,0.650,0.625,0.640,11840600,0.640 20220506,0.635,0.640,0.625,0.635,12443100,0.635 20220509,0.630,0.630,0.615,0.615,11073900,0.615 20220510,0.610,0.625,0.605,0.620,6225900,0.620 20220511,0.620,0.640,0.620,0.640,10587500,0.640 20220512,0.635,0.645,0.620,0.625,6530700,0.625 20220513,0.630,0.635,0.625,0.635,3645000,0.635