Date,Open,High,Low,Close,Volume,AdjustedClose 20200330,3150.000,3150.000,3010.000,3010.000,217509200,3010.000 20200331,3100.000,3200.000,2970.000,3020.000,314996600,3020.000 20200401,3010.000,3080.000,2900.000,2930.000,271743600,2930.000 20200402,2850.000,2900.000,2800.000,2870.000,299882400,2870.000 20200403,2930.000,2950.000,2830.000,2890.000,293146900,2890.000 20200406,2950.000,3030.000,2910.000,3020.000,285099900,3020.000 20200407,3100.000,3240.000,2950.000,3030.000,405389200,3030.000 20200408,3000.000,3040.000,2820.000,2820.000,292946600,2820.000 20200409,2860.000,2910.000,2750.000,2790.000,265787000,2790.000 20200413,2790.000,2840.000,2700.000,2770.000,123731400,2770.000 20200414,2790.000,2900.000,2770.000,2900.000,219734000,2900.000 20200415,2900.000,2990.000,2730.000,2760.000,319095100,2760.000 20200416,2770.000,2770.000,2580.000,2610.000,367748800,2610.000 20200417,2670.000,2840.000,2660.000,2830.000,402325500,2830.000 20200420,2880.000,2900.000,2760.000,2780.000,222008500,2780.000 20200421,2750.000,2790.000,2690.000,2720.000,132873300,2720.000 20200422,2700.000,2830.000,2650.000,2790.000,179543300,2790.000 20200423,2830.000,2880.000,2790.000,2800.000,216170700,2800.000 20200424,2800.000,2800.000,2630.000,2630.000,293711300,2630.000 20200427,2680.000,2700.000,2610.000,2660.000,182608400,2660.000 20200428,2680.000,2690.000,2570.000,2590.000,268296100,2590.000 20200429,2600.000,2620.000,2560.000,2580.000,209136400,2580.000 20200430,2620.000,2740.000,2610.000,2730.000,432073900,2730.000 20200504,2670.000,2680.000,2600.000,2630.000,200608900,2630.000 20200505,2630.000,2680.000,2610.000,2630.000,184761500,2630.000 20200506,2630.000,2650.000,2600.000,2620.000,173052900,2620.000 20200508,2640.000,2660.000,2580.000,2590.000,205764900,2590.000 20200511,2630.000,2640.000,2600.000,2620.000,154599200,2620.000 20200512,2620.000,2630.000,2470.000,2490.000,368672700,2490.000 20200513,2460.000,2520.000,2440.000,2470.000,338592200,2470.000 20200514,2440.000,2480.000,2330.000,2350.000,470265100,2350.000 20200515,2380.000,2400.000,2210.000,2240.000,594658300,2240.000 20200518,2250.000,2270.000,2160.000,2170.000,455462600,2170.000 20200519,2250.000,2420.000,2250.000,2370.000,531310100,2370.000 20200520,2360.000,2500.000,2320.000,2480.000,394395900,2480.000 20200526,2550.000,2550.000,2470.000,2520.000,404097300,2520.000 20200527,2540.000,2630.000,2520.000,2630.000,432813000,2630.000 20200528,2640.000,2780.000,2640.000,2730.000,453391300,2730.000 20200529,2700.000,2950.000,2700.000,2950.000,872607300,2950.000 20200602,2950.000,3290.000,2950.000,3180.000,467460800,3180.000 20200603,3200.000,3280.000,3010.000,3100.000,438099000,3100.000 20200604,3120.000,3200.000,3030.000,3060.000,250143200,3060.000 20200605,3070.000,3130.000,2960.000,3110.000,267393400,3110.000 20200608,3180.000,3370.000,3170.000,3300.000,384332100,3300.000 20200609,3350.000,3360.000,3210.000,3210.000,254497400,3210.000 20200610,3180.000,3180.000,3000.000,3030.000,443231300,3030.000 20200611,3130.000,3130.000,2900.000,2970.000,372347500,2970.000 20200612,2900.000,3040.000,2800.000,3030.000,472128400,3030.000 20200615,3040.000,3050.000,2890.000,2900.000,230766700,2900.000 20200616,2970.000,3150.000,2960.000,3130.000,338682000,3130.000 20200617,3200.000,3200.000,3080.000,3100.000,218180800,3100.000 20200618,3050.000,3120.000,3040.000,3050.000,130942600,3050.000 20200619,3080.000,3110.000,3060.000,3100.000,166932000,3100.000 20200622,3100.000,3110.000,3030.000,3060.000,95377000,3060.000 20200623,3020.000,3060.000,2980.000,3010.000,171421500,3010.000 20200624,3050.000,3140.000,3010.000,3120.000,308484300,3120.000 20200625,3100.000,3110.000,3040.000,3060.000,158209300,3060.000 20200626,3100.000,3120.000,3020.000,3030.000,147306200,3030.000 20200629,3040.000,3060.000,2980.000,3040.000,118809900,3040.000 20200630,3070.000,3110.000,3030.000,3030.000,134014700,3030.000