Date,Open,High,Low,Close,Adj Close,Volume
"Sunday, May 1, 2022",16924.44922,17132.84961,15735.75,16584.55078,16584.55078,6343200
"Wednesday, June 1, 2022",16594.40039,16793.84961,15183.40039,15780.25,15780.25,5514100
"Friday, July 1, 2022",15703.7002,17172.80078,15511.04981,17158.25,17158.25,5475300
"Monday, August 1, 2022",17243.19922,17992.19922,17154.80078,17759.30078,17759.30078,5589500
"Thursday, September 1, 2022",17485.69922,18096.15039,16747.69922,17094.34961,17094.34961,6896300
"Saturday, October 1, 2022",17102.09961,18022.80078,16855.55078,18012.19922,18012.19922,4539900
"Tuesday, November 1, 2022",18130.69922,18816.05078,17959.19922,18758.34961,18758.34961,5257200
"Thursday, December 1, 2022",18871.94922,18887.59961,17774.25,18105.30078,18105.30078,4741600
"Sunday, January 1, 2023",18131.69922,18251.94922,17405.55078,17662.15039,17662.15039,5632700
"Wednesday, February 1, 2023",17811.59961,18134.75,17255.19922,17303.94922,17303.94922,5685600
"Wednesday, March 1, 2023",17360.09961,17799.94922,16828.34961,17359.75,17359.75,5622200
"Saturday, April 1, 2023",17427.94922,17428.05078,17312.75,17398.05078,17398.05078,230200
"Monday, April 3, 2023",17427.94922,17428.05078,17312.75,17398.05078,17398.05078,0