Date,Open,High,Low,Close,Volume,AdjustedClose 20191231,0.995,1.000,0.995,1.000,2730500,1.000 20200102,1.000,1.000,0.990,0.995,1428600,0.995 20200103,1.000,1.000,0.990,0.995,2342800,0.995 20200106,0.990,1.000,0.985,0.995,4292900,0.995 20200107,0.995,0.995,0.985,0.990,3543400,0.990 20200108,0.990,0.990,0.980,0.985,2046800,0.985 20200109,0.990,0.990,0.980,0.985,2006400,0.985 20200110,0.985,0.985,0.980,0.985,1758700,0.985 20200113,0.985,0.990,0.980,0.980,5638300,0.980 20200114,0.980,0.985,0.980,0.980,914200,0.980 20200115,0.980,0.990,0.980,0.990,3198900,0.990 20200116,0.990,0.995,0.985,0.985,3841500,0.985 20200117,0.990,0.995,0.985,0.990,3537900,0.990 20200120,0.990,1.020,0.990,1.020,3391900,1.020 20200121,1.020,1.030,1.010,1.020,5616900,1.020 20200122,1.000,1.030,1.000,1.010,3792400,1.010 20200123,1.010,1.020,1.000,1.020,4021100,1.020 20200124,1.010,1.020,1.000,1.020,1138500,1.020 20200128,1.010,1.010,0.990,1.000,6676700,1.000 20200129,1.010,1.020,1.000,1.020,2230400,1.020 20200130,1.020,1.080,1.020,1.050,17566000,1.050 20200131,1.050,1.080,1.040,1.060,15913700,1.060 20200203,1.030,1.060,1.020,1.030,18357200,1.030 20200204,1.040,1.070,1.030,1.070,6641000,1.070 20200205,1.070,1.070,1.030,1.040,8558000,1.040 20200206,1.050,1.080,1.050,1.070,8729200,1.070 20200207,1.070,1.080,1.040,1.050,7121400,1.050 20200210,1.050,1.050,1.040,1.050,2370900,1.050 20200211,1.050,1.060,1.040,1.040,1862200,1.040 20200212,1.030,1.050,1.030,1.030,5378200,1.030 20200213,1.020,1.050,1.010,1.050,7236000,1.050 20200214,1.050,1.060,1.040,1.050,3658500,1.050 20200217,1.050,1.050,1.030,1.050,2934700,1.050 20200218,1.050,1.050,1.030,1.040,3375800,1.040 20200219,1.050,1.050,1.030,1.040,4196000,1.040 20200220,1.040,1.050,1.030,1.040,2508600,1.040 20200221,1.030,1.040,1.030,1.030,2611500,1.030 20200224,1.040,1.040,1.020,1.020,2261300,1.020 20200225,1.000,1.020,0.995,1.010,5828200,1.010 20200226,1.000,1.010,1.000,1.000,2921200,1.000 20200227,1.000,1.010,0.995,0.995,2154800,0.995 20200228,0.985,0.985,0.915,0.970,10445700,0.970 20200302,0.950,0.950,0.935,0.940,6388800,0.940 20200303,0.950,0.975,0.935,0.970,12356400,0.970 20200304,0.970,1.010,0.955,1.000,7798500,1.000 20200305,1.000,1.050,0.990,1.050,12375600,1.050 20200306,1.030,1.030,1.000,1.020,5028100,1.020 20200309,1.000,1.000,0.955,0.980,9294400,0.980 20200310,0.975,1.010,0.970,0.995,13663900,0.995 20200311,0.975,0.990,0.940,0.945,5451500,0.945 20200312,0.940,0.945,0.830,0.875,23878300,0.875 20200313,0.810,0.890,0.765,0.890,10689900,0.890 20200316,0.845,0.850,0.730,0.750,10727000,0.750 20200317,0.730,0.740,0.680,0.700,9532700,0.700 20200318,0.700,0.710,0.640,0.650,12158300,0.650 20200319,0.650,0.660,0.550,0.565,9428000,0.565 20200320,0.575,0.675,0.560,0.640,20087300,0.640 20200323,0.585,0.590,0.545,0.555,9155300,0.555 20200324,0.575,0.700,0.575,0.700,7364000,0.700 20200325,0.725,0.740,0.650,0.690,15277700,0.690