Date,Open,High,Low,Close,Volume,AdjustedClose 20210113,2.250,2.260,2.230,2.230,18231900,2.230 20210114,2.240,2.270,2.220,2.260,16290000,2.260 20210115,2.270,2.290,2.260,2.280,19658800,2.280 20210118,2.280,2.330,2.270,2.320,24647800,2.320 20210119,2.310,2.360,2.310,2.340,25009400,2.340 20210120,2.350,2.390,2.340,2.350,25678200,2.350 20210121,2.330,2.330,2.280,2.300,27866600,2.300 20210122,2.310,2.310,2.260,2.280,21440200,2.280 20210125,2.290,2.290,2.230,2.250,22458300,2.250 20210126,2.230,2.230,2.150,2.160,29625300,2.160 20210127,2.170,2.200,2.170,2.180,26309000,2.180 20210128,2.150,2.170,2.130,2.150,12216600,2.150 20210129,2.170,2.180,2.100,2.140,21432800,2.140 20210201,2.140,2.150,2.110,2.120,16026900,2.120 20210202,2.130,2.170,2.120,2.160,9922800,2.160 20210203,2.170,2.210,2.160,2.180,11367300,2.180 20210204,2.190,2.190,2.140,2.170,16030900,2.170 20210205,2.180,2.200,2.130,2.140,16632200,2.140 20210208,2.140,2.170,2.130,2.150,12954300,2.150 20210209,2.170,2.190,2.130,2.150,16652500,2.150 20210210,2.140,2.170,2.130,2.140,14427400,2.140 20210211,2.150,2.170,2.130,2.140,8086400,2.140 20210215,2.160,2.170,2.140,2.140,16249200,2.140 20210216,2.150,2.160,2.120,2.120,15401900,2.120 20210217,2.110,2.130,2.110,2.120,15867900,2.120 20210218,2.130,2.130,2.100,2.110,11551100,2.110 20210219,2.120,2.130,2.050,2.060,27784600,2.060 20210222,2.070,2.080,2.050,2.060,20173855,2.060 20210223,2.060,2.100,2.060,2.060,18509000,2.060 20210224,2.060,2.100,2.050,2.060,16598400,2.060 20210225,2.080,2.160,2.070,2.120,22071100,2.120 20210226,2.050,2.110,2.050,2.100,30578600,2.100 20210301,2.090,2.100,2.070,2.080,11597072,2.080 20210302,2.100,2.120,2.090,2.100,12990800,2.100 20210303,2.100,2.110,2.070,2.100,11979300,2.100 20210304,2.080,2.110,2.070,2.100,12120200,2.100 20210305,2.090,2.100,2.080,2.100,12810600,2.100 20210308,2.100,2.100,2.070,2.090,17899600,2.090 20210309,2.080,2.110,2.080,2.100,16479300,2.100 20210310,2.090,2.110,2.070,2.090,12446000,2.090 20210311,2.090,2.130,2.080,2.120,17362900,2.120 20210312,2.130,2.130,2.090,2.110,10482100,2.110 20210315,2.120,2.150,2.110,2.130,12291800,2.130 20210316,2.150,2.170,2.130,2.160,13376100,2.160 20210317,2.150,2.220,2.150,2.210,19640500,2.210 20210318,2.230,2.270,2.230,2.240,21309100,2.240 20210319,2.250,2.250,2.170,2.180,39394400,2.180 20210323,2.130,2.130,2.090,2.100,30650800,2.100 20210324,2.100,2.130,2.100,2.120,22353500,2.120 20210325,2.110,2.130,2.110,2.120,16858500,2.120 20210326,2.120,2.160,2.110,2.140,23284300,2.140 20210329,2.150,2.170,2.140,2.150,16327700,2.150 20210330,2.170,2.200,2.150,2.180,19797100,2.180 20210331,2.200,2.200,2.170,2.170,17022400,2.170 20210401,2.190,2.200,2.160,2.190,11895000,2.190 20210405,2.200,2.210,2.190,2.200,6323800,2.200 20210406,2.200,2.210,2.170,2.190,10051400,2.190 20210407,2.180,2.220,2.180,2.200,17722700,2.200 20210408,2.200,2.220,2.190,2.210,14389800,2.210