Date,Open,High,Low,Close,Volume,AdjustedClose 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 20211126,2.250,2.250,2.180,2.190,25697500,2.190 20211129,2.160,2.160,2.120,2.140,34477500,2.140 20211130,2.160,2.180,2.110,2.110,55102900,2.110 20211201,2.120,2.130,2.080,2.100,31251546,2.100 20211202,2.080,2.100,2.040,2.070,37160000,2.070 20211203,2.050,2.070,2.030,2.060,26664700,2.060 20211206,2.070,2.080,2.040,2.050,30852200,2.050 20211208,2.020,2.040,2.010,2.040,44621100,2.040 20211209,2.030,2.050,2.030,2.040,23333000,2.040 20211210,2.040,2.050,2.020,2.030,22956600,2.030 20211213,2.050,2.070,2.040,2.040,22490300,2.040 20211214,2.010,2.020,2.000,2.010,15391700,2.010 20211215,2.010,2.020,1.990,2.000,18850400,2.000 20211216,2.000,2.010,1.990,1.990,18070500,1.990 20211217,1.980,2.000,1.980,1.980,45892946,1.980 20211220,2.000,2.010,1.970,1.970,27129100,1.970 20211221,1.970,1.990,1.950,1.960,24420900,1.960 20211222,1.970,1.980,1.960,1.970,11013600,1.970 20211223,1.980,1.990,1.970,1.980,10018500,1.980 20211224,1.980,2.000,1.980,1.990,2741100,1.990 20211227,1.990,2.010,1.980,2.000,9859000,2.000 20211228,2.010,2.040,2.010,2.030,8709400,2.030 20211229,2.030,2.040,2.020,2.040,8453000,2.040 20211230,2.040,2.050,2.020,2.030,11870300,2.030 20211231,2.030,2.050,2.020,2.040,5009900,2.040 20220103,2.040,2.070,2.030,2.050,13672400,2.050 20220104,2.070,2.090,2.060,2.090,30377000,2.090 20220105,2.080,2.090,2.030,2.050,23651700,2.050 20220106,2.040,2.050,2.020,2.020,19768900,2.020 20220107,2.020,2.030,2.000,2.020,19422000,2.020 20220110,2.010,2.010,1.980,1.980,30667400,1.980 20220111,1.980,1.990,1.960,1.980,30017400,1.980 20220112,1.980,2.000,1.970,1.990,14888800,1.990 20220113,2.000,2.030,1.990,2.030,13977200,2.030 20220114,2.030,2.030,1.990,2.010,17266500,2.010 20220117,2.000,2.020,1.980,1.990,11580700,1.990 20220118,1.990,2.020,1.980,2.000,15880800,2.000