Date,Open,High,Low,Close,Volume,AdjustedClose 20211102,2090.000,2110.000,2050.000,2070.000,21673000,2070.000 20211103,2080.000,2100.000,2060.000,2090.000,15715300,2090.000 20211104,2090.000,2120.000,2060.000,2060.000,43893800,2060.000 20211105,2070.000,2100.000,2060.000,2080.000,15992900,2080.000 20211108,2090.000,2140.000,2080.000,2090.000,46594400,2090.000 20211109,2090.000,2110.000,2070.000,2080.000,20608600,2080.000 20211110,2080.000,2090.000,2070.000,2080.000,9887100,2080.000 20211111,2080.000,2090.000,2060.000,2070.000,16686200,2070.000 20211112,2080.000,2090.000,2060.000,2060.000,14145300,2060.000 20211115,2060.000,2080.000,2060.000,2070.000,10493800,2070.000 20211116,2070.000,2130.000,2060.000,2090.000,38088700,2090.000 20211117,2100.000,2110.000,2070.000,2080.000,13719200,2080.000 20211118,2080.000,2100.000,2060.000,2070.000,15944600,2070.000 20211119,2100.000,2100.000,2060.000,2070.000,15622500,2070.000 20211122,2070.000,2080.000,2040.000,2060.000,28985000,2060.000 20211123,2060.000,2070.000,2040.000,2050.000,14629500,2050.000 20211124,2050.000,2060.000,2040.000,2050.000,9063300,2050.000 20211125,2050.000,2070.000,2050.000,2050.000,12821100,2050.000 20211126,2050.000,2060.000,2000.000,2010.000,26838200,2010.000 20211129,2000.000,2020.000,1940.000,1965.000,48176800,1965.000 20211130,1965.000,1985.000,1945.000,1955.000,21715900,1955.000 20211201,1950.000,1960.000,1850.000,1855.000,50955600,1855.000 20211202,1855.000,1860.000,1805.000,1810.000,38172600,1810.000 20211203,1810.000,1910.000,1810.000,1875.000,29798400,1875.000 20211206,1875.000,1895.000,1850.000,1880.000,15359100,1880.000 20211207,1890.000,1905.000,1865.000,1865.000,16042900,1865.000 20211208,1870.000,1950.000,1870.000,1915.000,33033700,1915.000 20211209,1920.000,1935.000,1890.000,1900.000,12217800,1900.000 20211210,1925.000,1925.000,1900.000,1905.000,6029600,1905.000 20211213,1915.000,1920.000,1895.000,1895.000,7702700,1895.000 20211214,1895.000,1905.000,1870.000,1880.000,8859400,1880.000 20211215,1880.000,1895.000,1865.000,1870.000,7354000,1870.000 20211216,1870.000,1885.000,1830.000,1845.000,13821500,1845.000 20211217,1845.000,1845.000,1825.000,1835.000,10391800,1835.000 20211220,1835.000,1845.000,1800.000,1800.000,13314500,1800.000 20211221,1800.000,1835.000,1775.000,1785.000,18121200,1785.000 20211222,1785.000,1795.000,1765.000,1765.000,14002900,1765.000 20211223,1780.000,1780.000,1765.000,1770.000,6180800,1770.000 20211224,1770.000,1810.000,1760.000,1795.000,12154900,1795.000 20211227,1795.000,1890.000,1795.000,1860.000,24651700,1860.000 20211228,1865.000,1880.000,1800.000,1800.000,22116400,1800.000 20211229,1800.000,1810.000,1780.000,1790.000,6949200,1790.000 20211230,1790.000,1805.000,1780.000,1780.000,5874000,1780.000 20220103,1780.000,1800.000,1780.000,1780.000,5966400,1780.000 20220104,1780.000,1810.000,1775.000,1795.000,8091700,1795.000 20220105,1800.000,1840.000,1785.000,1790.000,13579800,1790.000 20220106,1790.000,1800.000,1735.000,1745.000,24255100,1745.000 20220107,1745.000,1760.000,1730.000,1745.000,12566700,1745.000 20220110,1745.000,1810.000,1740.000,1760.000,23880800,1760.000 20220111,1765.000,1770.000,1740.000,1740.000,10893000,1740.000 20220112,1745.000,1755.000,1620.000,1620.000,37593700,1620.000 20220113,1630.000,1635.000,1535.000,1615.000,40320800,1615.000 20220114,1615.000,1620.000,1550.000,1585.000,18607300,1585.000 20220117,1585.000,1595.000,1535.000,1540.000,17197200,1540.000 20220118,1540.000,1560.000,1465.000,1495.000,29767800,1495.000 20220119,1495.000,1540.000,1480.000,1505.000,13147500,1505.000 20220120,1510.000,1580.000,1500.000,1550.000,23804700,1550.000 20220121,1550.000,1565.000,1520.000,1555.000,8568500,1555.000 20220124,1560.000,1560.000,1535.000,1550.000,6226300,1550.000 20220125,1550.000,1550.000,1505.000,1510.000,8208900,1510.000