Date,Open,High,Low,Close,Adj Close,Volume
"Monday, April 4, 2022",17809.09961,18114.65039,17600.55078,17784.34961,17784.34961,1541000
"Monday, April 11, 2022",17740.90039,17779.05078,17442.34961,17475.65039,17475.65039,762800
"Monday, April 18, 2022",17183.44922,17414.69922,16824.69922,17171.94922,17171.94922,1611500
"Monday, April 25, 2022",17009.05078,17377.65039,16888.69922,17102.55078,17102.55078,1451000
"Monday, May 2, 2022",16924.44922,17132.84961,16340.90039,16411.25,16411.25,1155100
"Monday, May 9, 2022",16227.7002,16404.55078,15735.75,15782.15039,15782.15039,1539800
"Monday, May 16, 2022",15845.09961,16399.80078,15739.65039,16266.15039,16266.15039,1370000
"Monday, May 23, 2022",16290.9502,16414.69922,15903.7002,16352.4502,16352.4502,1375300
"Monday, May 30, 2022",16527.90039,16793.84961,16438.84961,16584.30078,16584.30078,1634100
"Monday, June 6, 2022",16530.69922,16610.94922,16172.59961,16201.79981,16201.79981,1105600
"Monday, June 13, 2022",15877.54981,15886.15039,15183.40039,15293.5,15293.5,1241200
"Monday, June 20, 2022",15334.5,15749.25,15191.09961,15699.25,15699.25,1222500
"Monday, June 27, 2022",15926.2002,15927.4502,15511.04981,15752.04981,15752.04981,1577800
"Monday, July 4, 2022",15710.5,16275.5,15661.79981,16220.59961,16220.59961,1392600
"Monday, July 11, 2022",16136.15039,16248.54981,15858.2002,16049.2002,16049.2002,1132200
"Monday, July 18, 2022",16151.40039,16752.25,16142.2002,16719.44922,16719.44922,1169200
"Monday, July 25, 2022",16662.55078,17172.80078,16438.75,17158.25,17158.25,1417200
"Monday, August 1, 2022",17243.19922,17490.69922,17154.80078,17397.5,17397.5,1680800
"Monday, August 8, 2022",17401.5,17724.65039,17359.75,17698.15039,17698.15039,1184800
"Monday, August 15, 2022",17797.19922,17992.19922,17710.75,17758.44922,17758.44922,822300
"Monday, August 22, 2022",17682.90039,17726.5,17345.19922,17558.90039,17558.90039,1332000
"Monday, August 29, 2022",17188.65039,17777.65039,17166.19922,17539.44922,17539.44922,1134400
"Monday, September 5, 2022",17546.44922,17925.94922,17484.30078,17833.34961,17833.34961,1385700
"Monday, September 12, 2022",17890.84961,18096.15039,17497.25,17530.84961,17530.84961,1612100
"Monday, September 19, 2022",17540.65039,17919.30078,17291.65039,17327.34961,17327.34961,1441800
"Monday, September 26, 2022",17156.30078,17196.40039,16747.69922,17094.34961,17094.34961,1891900
"Monday, October 3, 2022",17102.09961,17428.80078,16855.55078,17314.65039,17314.65039,986200
"Monday, October 10, 2022",17094.34961,17348.55078,16950.30078,17185.69922,17185.69922,1266000
"Monday, October 17, 2022",17144.80078,17670.15039,17098.55078,17576.30078,17576.30078,1189500
"Monday, October 24, 2022",17736.34961,17838.90039,17637,17786.80078,17786.80078,871000
"Monday, October 31, 2022",17910.19922,18178.75,17899.90039,18117.15039,18117.15039,1328900
"Monday, November 7, 2022",18211.75,18362.30078,17969.40039,18349.69922,18349.69922,1257000
"Monday, November 14, 2022",18376.40039,18442.15039,18209.80078,18307.65039,18307.65039,1170900
"Monday, November 21, 2022",18246.40039,18534.90039,18133.34961,18512.75,18512.75,980200
"Monday, November 28, 2022",18430.55078,18887.59961,18365.59961,18696.09961,18696.09961,1326800
"Monday, December 5, 2022",18719.55078,18728.59961,18410.09961,18496.59961,18496.59961,1125300
"Monday, December 12, 2022",18402.15039,18696.09961,18255.15039,18269,18269,1050300
"Monday, December 19, 2022",18288.09961,18473.34961,17779.5,17806.80078,17806.80078,928600
"Monday, December 26, 2022",17830.40039,18265.25,17774.25,18105.30078,18105.30078,1058000
"Monday, January 2, 2023",18131.69922,18251.94922,17795.55078,17859.44922,17859.44922,1208100
"Monday, January 9, 2023",17952.55078,18141.40039,17761.65039,17956.59961,17956.59961,1284900
"Monday, January 16, 2023",18033.15039,18183.75,17853.65039,18027.65039,18027.65039,1156100
"Monday, January 23, 2023",18118.44922,18201.25,17493.55078,17604.34961,17604.34961,1152900
"Monday, January 30, 2023",17541.94922,17972.19922,17353.40039,17854.05078,17854.05078,2257800
"Monday, February 6, 2023",17818.55078,17916.90039,17652.55078,17856.5,17856.5,1420800
"Monday, February 13, 2023",17859.09961,18134.75,17719.75,17944.19922,17944.19922,1143400
"Monday, February 20, 2023",17965.55078,18004.34961,17421.80078,17465.80078,17465.80078,1027000
"Monday, February 27, 2023",17428.59961,17644.75,17255.19922,17594.34961,17594.34961,1607100
"Monday, March 6, 2023",17680.34961,17799.94922,17324.34961,17412.90039,17412.90039,1128100
"Monday, March 13, 2023",17421.90039,17529.90039,16850.15039,17100.05078,17100.05078,1551600
"Monday, March 20, 2023",17066.59961,17207.25,16828.34961,16945.05078,16945.05078,935700
"Monday, March 27, 2023",16984.30078,17381.59961,16913.75,17359.75,17359.75,1067000
"Monday, April 3, 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