Date,Open,High,Low,Close,Volume,AdjustedClose 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 20210505,2.070,2.100,2.030,2.090,24515900,2.090 20210506,2.100,2.130,2.090,2.120,18778300,2.120 20210507,2.120,2.130,2.090,2.130,9558800,2.130 20210510,2.140,2.140,2.090,2.110,15503800,2.110 20210511,2.100,2.110,2.080,2.100,16355800,2.100 20210512,2.080,2.090,2.050,2.070,23663700,2.070 20210514,2.040,2.060,1.970,1.990,43041900,1.990 20210517,1.970,2.040,1.950,2.030,30976700,2.030 20210518,2.050,2.100,2.040,2.070,29651000,2.070 20210519,2.070,2.110,2.040,2.060,25577900,2.060 20210520,2.060,2.090,2.050,2.060,22661600,2.060 20210521,2.070,2.080,2.020,2.050,20646700,2.050 20210524,2.050,2.070,2.040,2.040,11287700,2.040 20210525,2.040,2.050,2.020,2.030,17752700,2.030 20210527,2.020,2.040,2.010,2.020,46336400,2.020 20210528,2.020,2.070,2.010,2.050,26836093,2.050 20210531,2.060,2.100,2.050,2.090,21185000,2.090 20210601,2.100,2.110,2.070,2.100,14640600,2.100 20210602,2.100,2.100,2.070,2.090,17556900,2.090 20210603,2.090,2.110,2.080,2.100,13427100,2.100 20210604,2.090,2.100,2.080,2.090,10049600,2.090 20210607,2.110,2.120,2.100,2.120,10879800,2.120 20210608,2.120,2.120,2.080,2.110,21393000,2.110 20210609,2.120,2.170,2.110,2.150,33803700,2.150 20210610,2.140,2.190,2.130,2.160,15862100,2.160 20210611,2.170,2.180,2.130,2.170,18707300,2.170