Date,Open,High,Low,Close,Volume,AdjustedClose 20200707,0.790,0.800,0.765,0.775,1981100,0.775 20200708,0.780,0.780,0.770,0.775,883200,0.775 20200709,0.780,0.780,0.735,0.755,5385400,0.755 20200713,0.755,0.760,0.740,0.745,2880900,0.745 20200714,0.750,0.750,0.710,0.720,5808100,0.720 20200715,0.725,0.730,0.715,0.720,3534200,0.720 20200716,0.715,0.720,0.700,0.700,4903300,0.700 20200717,0.705,0.715,0.695,0.705,4955600,0.705 20200720,0.710,0.710,0.685,0.700,2875000,0.700 20200721,0.700,0.725,0.700,0.720,3275800,0.720 20200722,0.715,0.720,0.715,0.715,1883100,0.715 20200723,0.725,0.755,0.720,0.745,4538400,0.745 20200724,0.740,0.745,0.725,0.725,1475800,0.725 20200727,0.725,0.730,0.710,0.725,1332400,0.725 20200728,0.725,0.745,0.720,0.735,1576000,0.735 20200729,0.735,0.750,0.725,0.750,3311500,0.750 20200730,0.755,0.770,0.740,0.770,3805200,0.770 20200803,0.790,0.805,0.770,0.775,8077800,0.775 20200804,0.785,0.795,0.780,0.795,3027000,0.795 20200805,0.795,0.800,0.785,0.795,3308100,0.795 20200806,0.800,0.805,0.790,0.795,3215800,0.795 20200807,0.800,0.805,0.780,0.785,4027100,0.785 20200811,0.770,0.780,0.745,0.745,4842900,0.745 20200812,0.750,0.755,0.725,0.730,4904800,0.730 20200813,0.730,0.745,0.725,0.725,4267000,0.725 20200814,0.725,0.755,0.720,0.750,3523500,0.750 20200817,0.750,0.760,0.740,0.755,1395300,0.755 20200818,0.750,0.760,0.735,0.735,2904800,0.735 20200819,0.740,0.740,0.725,0.725,4057700,0.725 20200820,0.730,0.740,0.700,0.720,6202300,0.720 20200821,0.730,0.745,0.725,0.745,1951200,0.745 20200824,0.745,0.750,0.735,0.735,1524000,0.735 20200825,0.745,0.755,0.740,0.745,1583600,0.745 20200826,0.750,0.755,0.740,0.745,1453500,0.745 20200827,0.745,0.745,0.730,0.740,2738900,0.740 20200828,0.740,0.750,0.735,0.740,1517800,0.740 20200831,0.750,0.750,0.740,0.745,2250500,0.745 20200901,0.745,0.745,0.735,0.745,1389800,0.745 20200902,0.750,0.755,0.740,0.740,2015800,0.740 20200903,0.745,0.745,0.735,0.740,1193400,0.740 20200904,0.740,0.745,0.740,0.745,2594100,0.745 20200907,0.740,0.745,0.735,0.745,995000,0.745 20200908,0.740,0.745,0.735,0.740,839900,0.740 20200909,0.740,0.755,0.740,0.755,2555300,0.755 20200910,0.760,0.765,0.750,0.765,1754400,0.765 20200911,0.765,0.765,0.755,0.755,1779000,0.755 20200914,0.760,0.775,0.755,0.770,1847000,0.770 20200915,0.765,0.775,0.760,0.775,1265300,0.775 20200916,0.770,0.790,0.770,0.785,2600900,0.785 20200917,0.790,0.790,0.770,0.775,1433900,0.775 20200918,0.770,0.790,0.760,0.785,8297000,0.785 20200921,0.775,0.785,0.770,0.775,831000,0.775 20200922,0.775,0.775,0.755,0.770,1574200,0.770 20200923,0.760,0.765,0.750,0.765,2148300,0.765 20200924,0.760,0.765,0.745,0.745,882200,0.745 20200925,0.750,0.755,0.735,0.745,1700000,0.745 20200928,0.745,0.770,0.740,0.770,1268800,0.770 20200929,0.765,0.770,0.745,0.745,2236300,0.745 20200930,0.750,0.755,0.740,0.740,1756000,0.740 20201001,0.740,0.750,0.730,0.735,2771600,0.735