Date,Open,High,Low,Close,Volume,AdjustedClose 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 20200526,0.705,0.720,0.705,0.720,2216000,0.720 20200527,0.720,0.725,0.710,0.725,1837800,0.725 20200528,0.730,0.750,0.725,0.750,3225000,0.750 20200529,0.750,0.840,0.735,0.830,14638500,0.830 20200601,0.805,0.820,0.795,0.810,3038600,0.810 20200602,0.815,0.845,0.805,0.830,3128900,0.830 20200603,0.830,0.850,0.830,0.840,2571400,0.840 20200604,0.830,0.830,0.815,0.820,1932300,0.820 20200605,0.820,0.830,0.815,0.825,980200,0.825 20200608,0.830,0.850,0.825,0.850,4539400,0.850 20200609,0.850,0.855,0.820,0.830,5387100,0.830 20200610,0.830,0.850,0.825,0.840,2513300,0.840 20200611,0.840,0.840,0.770,0.780,5335600,0.780 20200612,0.760,0.775,0.750,0.755,9867500,0.755 20200615,0.755,0.780,0.745,0.775,6515300,0.775 20200616,0.785,0.800,0.780,0.790,1620100,0.790 20200617,0.800,0.800,0.780,0.790,787100,0.790 20200618,0.790,0.795,0.780,0.790,23021200,0.790 20200619,0.790,0.790,0.755,0.760,6575300,0.760 20200622,0.755,0.760,0.755,0.760,666200,0.760 20200623,0.760,0.765,0.755,0.760,2157100,0.760 20200624,0.765,0.775,0.760,0.770,3723500,0.770 20200625,0.760,0.765,0.755,0.765,2454700,0.765 20200626,0.775,0.775,0.760,0.760,1742500,0.760 20200629,0.760,0.765,0.750,0.750,2245600,0.750 20200630,0.755,0.765,0.755,0.755,1359900,0.755