Date,Open,High,Low,Close,Volume,AdjustedClose 20210902,2.060,2.090,2.050,2.080,20342500,2.080 20210903,2.080,2.100,2.060,2.090,14166800,2.090 20210906,2.080,2.100,2.070,2.090,11385200,2.090 20210907,2.090,2.100,2.060,2.080,10423300,2.080 20210908,2.060,2.070,2.030,2.040,22519503,2.040 20210909,2.040,2.040,2.000,2.020,24687400,2.020 20210910,2.010,2.060,2.010,2.050,19386000,2.050 20210913,2.050,2.050,2.000,2.020,18260400,2.020 20210914,2.030,2.050,2.010,2.020,13706900,2.020 20210915,2.020,2.030,2.010,2.010,11477200,2.010 20210916,2.020,2.030,2.000,2.020,11170200,2.020 20210917,2.010,2.030,1.990,2.000,63644500,2.000 20210920,2.010,2.030,2.000,2.000,39207000,2.000 20210921,2.010,2.080,2.000,2.050,42486100,2.050 20210922,2.070,2.130,2.050,2.100,49075700,2.100 20210923,2.100,2.140,2.100,2.110,25145229,2.110 20210924,2.100,2.110,2.050,2.080,26793558,2.080 20210927,2.080,2.110,2.070,2.090,24746300,2.090 20210928,2.060,2.080,2.040,2.060,27004500,2.060 20210929,2.070,2.070,2.030,2.040,19287000,2.040 20210930,2.030,2.060,2.030,2.030,16572100,2.030 20211001,2.030,2.030,2.010,2.020,12431378,2.020 20211004,2.030,2.090,2.020,2.060,30638800,2.060 20211005,2.050,2.080,2.040,2.060,25322500,2.060 20211006,2.080,2.100,2.050,2.060,20864500,2.060 20211007,2.090,2.130,2.080,2.110,32267000,2.110 20211008,2.120,2.140,2.090,2.120,24016500,2.120 20211011,2.120,2.130,2.080,2.100,28011800,2.100 20211012,2.090,2.110,2.070,2.080,19264100,2.080 20211013,2.090,2.140,2.090,2.110,23789049,2.110 20211014,2.100,2.140,2.080,2.120,21316600,2.120 20211015,2.130,2.140,2.110,2.140,15558000,2.140 20211018,2.130,2.130,2.100,2.110,11586800,2.110 20211019,2.130,2.140,2.110,2.130,11667676,2.130 20211020,2.130,2.150,2.110,2.120,13724900,2.120 20211021,2.120,2.150,2.110,2.130,9558500,2.130 20211022,2.130,2.140,2.110,2.130,9632400,2.130 20211025,2.130,2.140,2.100,2.120,9792800,2.120 20211026,2.120,2.140,2.100,2.140,14171400,2.140 20211027,2.130,2.160,2.130,2.160,13220200,2.160 20211028,2.160,2.160,2.130,2.150,18397700,2.150 20211029,2.160,2.160,2.140,2.150,11911000,2.150 20211101,2.170,2.180,2.140,2.160,13962500,2.160 20211102,2.160,2.160,2.140,2.160,9685800,2.160 20211103,2.150,2.160,2.140,2.150,6516000,2.150 20211105,2.160,2.170,2.140,2.160,9848900,2.160 20211108,2.170,2.200,2.160,2.170,18223900,2.170 20211109,2.170,2.190,2.130,2.150,18834400,2.150 20211110,2.150,2.160,2.120,2.150,12821800,2.150 20211111,2.150,2.150,2.110,2.150,15914600,2.150 20211112,2.160,2.180,2.150,2.170,14195600,2.170 20211115,2.170,2.180,2.150,2.180,8211600,2.180 20211116,2.170,2.190,2.160,2.180,11297600,2.180 20211117,2.180,2.180,2.160,2.180,14292100,2.180 20211118,2.180,2.190,2.160,2.180,10376800,2.180 20211119,2.170,2.190,2.160,2.190,11995000,2.190 20211122,2.170,2.200,2.170,2.190,10450400,2.190 20211123,2.190,2.240,2.190,2.230,25640500,2.230 20211124,2.240,2.260,2.230,2.230,24016500,2.230 20211125,2.240,2.270,2.230,2.250,18155500,2.250