Date,Open,High,Low,Close,Volume,AdjustedClose 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 20220517,0.635,0.640,0.630,0.635,1886700,0.635 20220518,0.635,0.640,0.630,0.640,9080700,0.640 20220519,0.630,0.635,0.625,0.630,5764900,0.630 20220520,0.635,0.645,0.630,0.645,8390500,0.645 20220523,0.645,0.650,0.635,0.635,2523500,0.635 20220524,0.640,0.640,0.625,0.630,6685000,0.630 20220525,0.630,0.635,0.620,0.620,6478800,0.620 20220526,0.620,0.630,0.620,0.625,5384000,0.625 20220527,0.620,0.625,0.605,0.605,11490000,0.605 20220530,0.610,0.610,0.595,0.605,8321600,0.605 20220531,0.605,0.620,0.600,0.615,6270200,0.615 20220601,0.610,0.615,0.605,0.610,1880000,0.610 20220602,0.610,0.615,0.605,0.615,2253400,0.615 20220603,0.615,0.620,0.600,0.605,3582100,0.605 20220607,0.605,0.610,0.600,0.605,2510700,0.605 20220608,0.605,0.610,0.600,0.600,6128100,0.600 20220609,0.600,0.605,0.590,0.600,7320000,0.600 20220610,0.600,0.600,0.595,0.595,2548100,0.595 20220613,0.590,0.595,0.575,0.580,9485700,0.580 20220614,0.575,0.595,0.570,0.585,5035000,0.585 20220615,0.585,0.585,0.580,0.585,1654000,0.585 20220616,0.590,0.595,0.580,0.580,3980500,0.580 20220617,0.580,0.590,0.570,0.590,5839400,0.590 20220620,0.585,0.585,0.570,0.580,5693600,0.580 20220621,0.585,0.590,0.580,0.585,3442900,0.585 20220622,0.590,0.590,0.575,0.575,6250800,0.575 20220623,0.575,0.580,0.570,0.575,3276200,0.575