Date,Open,High,Low,Close,Volume,AdjustedClose 20200508,0.525,0.525,0.510,0.515,2863800,0.515 20200511,0.515,0.520,0.510,0.515,696600,0.515 20200512,0.515,0.515,0.510,0.510,801900,0.510 20200513,0.510,0.515,0.505,0.515,1879500,0.515 20200514,0.510,0.510,0.500,0.500,1858700,0.500 20200515,0.500,0.510,0.495,0.495,2156600,0.495 20200518,0.495,0.500,0.495,0.495,1681000,0.495 20200519,0.505,0.515,0.500,0.515,3504400,0.515 20200520,0.510,0.515,0.505,0.515,646100,0.515 20200521,0.515,0.520,0.510,0.510,756100,0.510 20200522,0.510,0.510,0.495,0.500,2860200,0.500 20200526,0.510,0.515,0.510,0.510,1087900,0.510 20200527,0.510,0.520,0.510,0.520,2214400,0.520 20200528,0.520,0.525,0.515,0.520,1344100,0.520 20200529,0.515,0.525,0.515,0.515,3779100,0.515 20200601,0.520,0.540,0.520,0.540,4983400,0.540 20200602,0.540,0.560,0.540,0.560,5367700,0.560 20200603,0.560,0.570,0.555,0.565,3385900,0.565 20200604,0.560,0.565,0.550,0.560,1604700,0.560 20200605,0.555,0.575,0.550,0.570,3963500,0.570 20200608,0.575,0.580,0.570,0.575,2794100,0.575 20200609,0.580,0.585,0.565,0.570,2053600,0.570 20200610,0.570,0.570,0.565,0.570,966700,0.570 20200611,0.565,0.565,0.530,0.540,3756600,0.540 20200612,0.520,0.540,0.515,0.530,3015000,0.530 20200615,0.530,0.540,0.520,0.525,1476100,0.525 20200616,0.540,0.565,0.540,0.560,4053900,0.560 20200617,0.570,0.575,0.560,0.575,3051900,0.575 20200618,0.570,0.575,0.565,0.575,1589500,0.575 20200619,0.570,0.575,0.565,0.570,2727900,0.570 20200622,0.565,0.570,0.560,0.570,1201400,0.570 20200623,0.570,0.570,0.555,0.565,1865400,0.565 20200624,0.570,0.570,0.560,0.565,1261600,0.565 20200625,0.560,0.560,0.550,0.555,1273500,0.555 20200626,0.560,0.570,0.560,0.565,1273200,0.565 20200629,0.560,0.560,0.550,0.555,1819437,0.555 20200630,0.560,0.565,0.555,0.565,1461300,0.565 20200701,0.565,0.570,0.560,0.565,789300,0.565 20200702,0.565,0.575,0.565,0.570,1684500,0.570 20200703,0.580,0.580,0.565,0.570,1097600,0.570 20200706,0.575,0.580,0.570,0.575,2214900,0.575 20200707,0.575,0.585,0.570,0.570,2147600,0.570 20200708,0.570,0.605,0.570,0.595,7853000,0.595 20200709,0.600,0.615,0.600,0.605,4128500,0.605 20200713,0.610,0.620,0.600,0.605,4180500,0.605 20200714,0.605,0.615,0.590,0.610,3620700,0.610 20200715,0.610,0.615,0.595,0.600,1446700,0.600 20200716,0.595,0.600,0.590,0.590,1648700,0.590 20200717,0.595,0.595,0.585,0.595,520200,0.595 20200720,0.590,0.595,0.580,0.595,2924000,0.595 20200721,0.595,0.605,0.595,0.600,2408100,0.600 20200722,0.600,0.605,0.595,0.595,477700,0.595 20200723,0.600,0.615,0.595,0.605,1790800,0.605 20200724,0.605,0.610,0.595,0.605,1462100,0.605 20200727,0.605,0.605,0.595,0.600,942400,0.600 20200728,0.610,0.640,0.610,0.635,5082700,0.635 20200729,0.640,0.650,0.635,0.640,4088300,0.640 20200730,0.640,0.660,0.640,0.660,7385400,0.660 20200803,0.665,0.675,0.665,0.665,5064700,0.665 20200804,0.665,0.680,0.665,0.670,6459900,0.670