Date,Open,High,Low,Close,Volume,AdjustedClose 20210208,4.880,4.890,4.820,4.830,996100,4.830 20210209,4.830,4.890,4.820,4.840,1098200,4.840 20210210,4.840,4.890,4.820,4.850,1104400,4.850 20210211,4.850,4.860,4.820,4.830,791900,4.830 20210215,4.840,4.930,4.840,4.910,396700,4.910 20210216,4.940,4.950,4.880,4.880,763900,4.880 20210217,4.900,4.900,4.790,4.800,1999900,4.800 20210218,4.840,4.850,4.670,4.670,1955300,4.670 20210219,4.700,4.750,4.690,4.750,2464800,4.750 20210222,4.780,4.820,4.660,4.660,2873900,4.660 20210223,4.680,4.740,4.670,4.680,3468600,4.680 20210224,4.730,4.780,4.660,4.660,3776300,4.660 20210225,4.700,4.760,4.660,4.690,2521200,4.690 20210226,4.700,4.750,4.670,4.750,5599500,4.750 20210301,4.750,4.750,4.660,4.660,3339600,4.660 20210302,4.700,4.710,4.610,4.610,3303700,4.610 20210303,4.620,4.660,4.590,4.620,3119800,4.620 20210304,4.620,4.630,4.570,4.570,2533400,4.570 20210305,4.600,4.610,4.550,4.560,1914700,4.560 20210308,4.590,4.630,4.460,4.470,4194700,4.470 20210309,4.500,4.610,4.490,4.560,3181500,4.560 20210310,4.590,4.720,4.590,4.720,2240100,4.720 20210311,4.750,4.750,4.610,4.630,2282800,4.630 20210312,4.620,4.620,4.520,4.530,2331100,4.530 20210315,4.550,4.640,4.550,4.630,1603300,4.630 20210316,4.630,4.640,4.590,4.610,1487400,4.610 20210317,4.630,4.700,4.590,4.690,1563300,4.690 20210318,4.700,4.700,4.620,4.630,715600,4.630 20210319,4.700,4.750,4.610,4.750,4339800,4.750 20210322,4.730,4.740,4.630,4.630,1776000,4.630 20210323,4.680,4.680,4.600,4.600,954900,4.600 20210324,4.600,4.650,4.550,4.600,1453300,4.600 20210325,4.610,4.640,4.550,4.580,1088500,4.580 20210326,4.590,4.620,4.560,4.580,750200,4.580 20210329,4.620,4.680,4.560,4.650,1476000,4.650 20210330,4.630,4.650,4.590,4.650,825000,4.650 20210331,4.650,4.650,4.510,4.520,4207000,4.520 20210401,4.530,4.560,4.500,4.510,972600,4.510 20210402,4.510,4.530,4.500,4.500,701800,4.500 20210405,4.510,4.550,4.500,4.530,411400,4.530 20210406,4.540,4.560,4.480,4.490,2118300,4.490 20210407,4.500,4.600,4.500,4.600,2016600,4.600 20210408,4.600,4.920,4.590,4.710,3480800,4.710 20210409,4.680,4.850,4.630,4.800,5371000,4.800 20210412,4.820,4.820,4.730,4.790,1241900,4.790 20210413,4.790,4.790,4.700,4.710,1442600,4.710 20210414,4.710,4.730,4.670,4.700,955200,4.700 20210415,4.700,4.730,4.620,4.620,2086300,4.620 20210416,4.640,4.720,4.640,4.700,997200,4.700 20210419,4.710,4.720,4.650,4.720,427600,4.720 20210420,4.650,4.780,4.650,4.780,1124700,4.780 20210421,4.730,4.730,4.670,4.680,1367500,4.680 20210422,4.680,4.720,4.660,4.700,1065000,4.700 20210423,4.700,4.720,4.680,4.680,475300,4.680 20210426,4.700,4.780,4.680,4.780,1571300,4.780 20210427,4.780,4.780,4.660,4.680,1592700,4.680 20210428,4.680,4.690,4.610,4.620,1050100,4.620 20210430,4.630,4.680,4.580,4.600,2696100,4.600 20210503,4.600,4.610,4.540,4.560,860200,4.560 20210504,4.560,4.600,4.550,4.560,615100,4.560