Date,Open,High,Low,Close,Volume,AdjustedClose 20210503,5.920,5.920,5.760,5.790,2001900,5.790 20210504,5.800,5.860,5.770,5.800,321300,5.800 20210505,5.750,5.810,5.680,5.680,1302500,5.680 20210506,5.770,5.770,5.560,5.570,759400,5.570 20210507,5.580,5.670,5.500,5.500,822100,5.500 20210510,5.500,5.600,5.470,5.500,1266600,5.500 20210511,5.470,5.490,5.380,5.380,980400,5.380 20210512,5.400,5.450,5.380,5.420,521700,5.420 20210517,5.450,5.500,5.430,5.490,2091000,5.490 20210518,5.480,5.480,5.420,5.420,1400900,5.420 20210519,5.420,5.480,5.390,5.390,795300,5.390 20210520,5.390,5.400,5.290,5.350,1502300,5.350 20210521,5.320,5.320,5.210,5.250,2321800,5.250 20210524,5.270,5.480,5.170,5.480,2478300,5.480 20210525,5.350,5.470,5.320,5.430,2518700,5.430 20210527,5.430,5.500,5.350,5.500,5698000,5.500 20210528,5.500,5.640,5.480,5.500,1854000,5.500 20210531,5.400,5.620,5.340,5.590,1325100,5.590 20210601,5.600,5.620,5.450,5.600,1509800,5.600 20210602,5.600,5.940,5.600,5.900,2528000,5.900 20210603,5.900,5.900,5.810,5.810,1754600,5.810 20210604,5.850,5.950,5.800,5.880,1911100,5.880 20210608,5.850,6.150,5.800,6.100,2502800,6.100 20210609,6.100,6.110,5.980,6.090,1375000,6.090 20210610,6.100,6.350,6.100,6.310,2830900,6.310 20210611,6.310,6.430,6.220,6.400,1852700,6.400 20210614,6.400,6.430,6.310,6.360,1337100,6.360 20210615,6.360,6.450,6.290,6.450,1629400,6.450 20210616,6.350,6.430,6.220,6.280,1625600,6.280 20210617,6.210,6.330,6.210,6.320,858100,6.320 20210618,6.240,6.320,6.010,6.010,5198000,6.010 20210621,6.050,6.350,6.020,6.300,4044000,6.300 20210622,6.270,6.400,6.240,6.300,1781500,6.300 20210623,6.250,6.340,6.250,6.340,1187000,6.340 20210624,6.300,6.300,6.210,6.220,1676800,6.220 20210625,6.180,6.250,6.150,6.150,1502900,6.150 20210628,6.090,6.150,6.030,6.040,767200,6.040 20210629,6.040,6.090,6.000,6.040,856700,6.040 20210630,6.040,6.060,5.890,6.000,1607400,6.000 20210701,6.000,6.080,5.950,6.080,1870900,6.080 20210702,5.970,6.070,5.970,6.020,654800,6.020 20210705,6.040,6.100,6.000,6.020,408000,6.020 20210706,6.000,6.120,5.980,6.000,876000,6.000 20210707,6.000,6.100,5.900,6.090,2878300,6.090 20210708,6.000,6.000,5.820,5.820,3142500,5.820 20210709,5.800,5.800,5.700,5.720,1837300,5.720 20210712,5.730,5.770,5.610,5.620,1631200,5.620 20210713,5.650,5.760,5.650,5.730,1098900,5.730 20210714,5.730,5.730,5.690,5.720,1713900,5.720 20210715,5.730,5.730,5.660,5.700,1312700,5.700 20210716,5.700,5.900,5.700,5.830,788500,5.830 20210719,5.750,5.880,5.710,5.790,2507300,5.790 20210721,5.870,5.880,5.750,5.780,1569700,5.780 20210722,5.780,5.830,5.750,5.760,873600,5.760 20210723,5.750,5.770,5.750,5.750,466300,5.750 20210726,5.760,5.820,5.730,5.780,879400,5.780 20210727,5.780,5.870,5.780,5.830,886100,5.830 20210728,5.800,5.850,5.800,5.830,395100,5.830 20210729,5.850,5.850,5.800,5.830,1004500,5.830 20210730,5.830,5.860,5.780,5.780,1320900,5.780