Date,Open,High,Low,Close,Volume,AdjustedClose 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 20200326,0.685,0.740,0.655,0.735,10823500,0.735 20200327,0.740,0.760,0.730,0.750,9843400,0.750 20200330,0.710,0.710,0.680,0.700,5480100,0.700 20200331,0.725,0.730,0.700,0.725,5065500,0.725 20200401,0.715,0.720,0.675,0.695,3999200,0.695 20200402,0.680,0.685,0.660,0.670,4146900,0.670 20200403,0.670,0.670,0.640,0.665,3082900,0.665 20200406,0.685,0.685,0.650,0.665,4790200,0.665 20200407,0.680,0.700,0.680,0.690,8454500,0.690 20200408,0.685,0.690,0.675,0.675,5168900,0.675 20200409,0.685,0.705,0.685,0.695,5162500,0.695 20200413,0.695,0.725,0.690,0.715,5951900,0.715 20200414,0.720,0.735,0.715,0.730,9786600,0.730 20200415,0.740,0.740,0.720,0.725,5322700,0.725 20200416,0.720,0.725,0.705,0.710,2593500,0.710 20200417,0.730,0.740,0.715,0.725,9213500,0.725 20200420,0.730,0.735,0.715,0.715,1717500,0.715 20200421,0.715,0.715,0.690,0.690,1925400,0.690 20200422,0.680,0.705,0.675,0.695,2213000,0.695 20200423,0.700,0.705,0.690,0.700,739602,0.700 20200424,0.700,0.705,0.680,0.680,1308500,0.680 20200427,0.690,0.710,0.690,0.700,1297900,0.700 20200428,0.715,0.720,0.705,0.710,1491300,0.710 20200429,0.715,0.715,0.695,0.705,6369700,0.705 20200430,0.710,0.740,0.705,0.725,11569400,0.725 20200504,0.715,0.715,0.690,0.705,4062300,0.705 20200505,0.700,0.710,0.690,0.705,2106500,0.705 20200506,0.705,0.705,0.695,0.700,2847900,0.700 20200508,0.710,0.720,0.705,0.705,2948200,0.705 20200511,0.715,0.730,0.710,0.730,3779900,0.730 20200512,0.720,0.735,0.715,0.720,3919100,0.720 20200513,0.715,0.720,0.710,0.720,1778000,0.720 20200514,0.710,0.715,0.695,0.700,1868700,0.700 20200515,0.705,0.715,0.690,0.700,2195300,0.700 20200518,0.700,0.700,0.695,0.695,977200,0.695 20200519,0.705,0.720,0.705,0.715,2276400,0.715 20200520,0.710,0.715,0.705,0.710,1336100,0.710 20200521,0.715,0.740,0.710,0.725,3785100,0.725 20200522,0.725,0.725,0.705,0.715,2933100,0.715