Date,Open,High,Low,Close,Volume,AdjustedClose 20210726,2670.000,2720.000,2620.000,2680.000,102412700,2680.000 20210727,2680.000,2880.000,2560.000,2710.000,209397800,2710.000 20210728,2720.000,2830.000,2720.000,2800.000,100143700,2800.000 20210729,2800.000,2840.000,2750.000,2820.000,61978400,2820.000 20210730,2830.000,2870.000,2630.000,2630.000,125903000,2630.000 20210802,2600.000,2670.000,2470.000,2600.000,138114600,2600.000 20210803,2600.000,2650.000,2530.000,2540.000,43609400,2540.000 20210804,2550.000,2620.000,2530.000,2580.000,43638700,2580.000 20210805,2600.000,2730.000,2570.000,2700.000,72320700,2700.000 20210806,2720.000,2760.000,2630.000,2690.000,47590500,2690.000 20210809,2690.000,2700.000,2510.000,2510.000,64557700,2510.000 20210810,2500.000,2520.000,2340.000,2340.000,64239600,2340.000 20210812,2330.000,2360.000,2220.000,2350.000,66579700,2350.000 20210813,2340.000,2420.000,2300.000,2370.000,58846000,2370.000 20210816,2370.000,2400.000,2230.000,2250.000,66648300,2250.000 20210818,2250.000,2290.000,2100.000,2170.000,77463900,2170.000 20210819,2170.000,2190.000,2040.000,2060.000,60158100,2060.000 20210820,2060.000,2220.000,2010.000,2150.000,67850400,2150.000 20210823,2200.000,2220.000,2150.000,2200.000,45109700,2200.000 20210824,2210.000,2290.000,2170.000,2180.000,42628500,2180.000 20210825,2210.000,2230.000,2170.000,2200.000,20188700,2200.000 20210826,2240.000,2240.000,2170.000,2190.000,18675700,2190.000 20210827,2210.000,2250.000,2120.000,2160.000,37830700,2160.000 20210830,2190.000,2250.000,2170.000,2210.000,35446200,2210.000 20210831,2220.000,2220.000,2170.000,2220.000,18821200,2220.000 20210901,2220.000,2240.000,2180.000,2180.000,13395400,2180.000 20210902,2190.000,2210.000,2140.000,2140.000,21495800,2140.000 20210903,2140.000,2170.000,2120.000,2140.000,20361100,2140.000 20210906,2140.000,2160.000,2100.000,2130.000,22266000,2130.000 20210907,2130.000,2170.000,2110.000,2110.000,26353500,2110.000 20210908,2110.000,2130.000,2070.000,2070.000,25260900,2070.000 20210909,2070.000,2090.000,2000.000,2040.000,35230900,2040.000 20210910,2040.000,2120.000,2030.000,2090.000,32636900,2090.000 20210913,2090.000,2130.000,2070.000,2130.000,38031400,2130.000 20210914,2160.000,2170.000,2100.000,2120.000,36000300,2120.000 20210915,2120.000,2130.000,2090.000,2090.000,18992900,2090.000 20210916,2130.000,2220.000,2090.000,2150.000,76950000,2150.000 20210917,2150.000,2180.000,2120.000,2150.000,41364900,2150.000 20210920,2140.000,2150.000,2070.000,2080.000,24607200,2080.000 20210921,2080.000,2110.000,2030.000,2070.000,12422100,2070.000 20210922,2070.000,2120.000,2060.000,2110.000,16733500,2110.000 20210923,2120.000,2160.000,2090.000,2140.000,38513200,2140.000 20210924,2140.000,2170.000,2100.000,2110.000,33830500,2110.000 20210927,2110.000,2140.000,2070.000,2070.000,26093100,2070.000 20210928,2080.000,2090.000,2050.000,2060.000,17193000,2060.000 20210929,2050.000,2060.000,2000.000,2040.000,34865600,2040.000 20210930,2050.000,2080.000,2010.000,2040.000,31475800,2040.000 20211001,2040.000,2060.000,2010.000,2040.000,26500300,2040.000 20211004,2040.000,2160.000,2040.000,2120.000,72765500,2120.000 20211005,2150.000,2150.000,2080.000,2080.000,24531400,2080.000 20211006,2100.000,2240.000,2080.000,2200.000,158859700,2200.000 20211007,2220.000,2270.000,2140.000,2140.000,78378600,2140.000 20211008,2160.000,2180.000,2110.000,2150.000,30349700,2150.000 20211011,2150.000,2160.000,2070.000,2090.000,45849400,2090.000 20211012,2110.000,2120.000,2070.000,2080.000,25822900,2080.000 20211013,2100.000,2120.000,2070.000,2080.000,26679500,2080.000 20211014,2080.000,2140.000,2080.000,2090.000,35044800,2090.000 20211015,2080.000,2150.000,2080.000,2130.000,41829000,2130.000 20211018,2130.000,2290.000,2130.000,2250.000,147585200,2250.000 20211019,2260.000,2290.000,2190.000,2210.000,63811400,2210.000