Date,Open,High,Low,Close,Volume,AdjustedClose 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 20210409,2.210,2.220,2.180,2.180,12916800,2.180 20210412,2.180,2.180,2.150,2.160,14583900,2.160 20210413,2.160,2.190,2.140,2.190,12776600,2.190 20210414,2.190,2.200,2.180,2.190,7221700,2.190 20210415,2.200,2.210,2.180,2.200,8675600,2.200 20210416,2.190,2.200,2.180,2.200,4604100,2.200 20210419,2.210,2.220,2.180,2.200,14838700,2.200 20210420,2.200,2.220,2.170,2.180,16995000,2.180 20210421,2.160,2.180,2.140,2.150,13926400,2.150 20210422,2.140,2.190,2.140,2.180,12158900,2.180 20210423,2.160,2.190,2.150,2.170,10494800,2.170 20210426,2.180,2.210,2.170,2.190,8075700,2.190 20210427,2.200,2.200,2.170,2.190,9204700,2.190 20210428,2.180,2.200,2.170,2.200,11131000,2.200 20210429,2.200,2.210,2.150,2.170,15601300,2.170 20210430,2.150,2.170,2.130,2.150,19789500,2.150 20210503,2.140,2.140,2.090,2.100,21989000,2.100 20210504,2.100,2.130,2.090,2.090,11696100,2.090