Date,Open,High,Low,Close,Volume,AdjustedClose 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 20200701,3040.000,3070.000,3030.000,3060.000,101290700,3060.000 20200702,3090.000,3090.000,3040.000,3060.000,169484600,3060.000 20200703,3060.000,3090.000,3040.000,3050.000,49472800,3050.000 20200706,3070.000,3100.000,3030.000,3040.000,134677700,3040.000 20200707,3070.000,3080.000,3030.000,3030.000,207371700,3030.000 20200708,3040.000,3200.000,3030.000,3190.000,339667600,3190.000 20200709,3190.000,3230.000,3140.000,3140.000,192182300,3140.000 20200710,3130.000,3150.000,3100.000,3110.000,107116200,3110.000 20200713,3130.000,3180.000,3050.000,3160.000,95863700,3160.000 20200714,3160.000,3250.000,3130.000,3170.000,211237700,3170.000 20200715,3200.000,3240.000,3130.000,3130.000,165721200,3130.000 20200716,3130.000,3160.000,3130.000,3140.000,117097200,3140.000 20200717,3140.000,3150.000,3100.000,3100.000,119587700,3100.000 20200720,3100.000,3130.000,3030.000,3040.000,115830300,3040.000 20200721,3050.000,3180.000,3050.000,3150.000,204157000,3150.000 20200722,3160.000,3170.000,3090.000,3100.000,173557500,3100.000 20200723,3120.000,3160.000,3100.000,3140.000,147857700,3140.000 20200724,3130.000,3140.000,3090.000,3090.000,94805600,3090.000 20200727,3090.000,3150.000,3090.000,3150.000,94516900,3150.000 20200728,3160.000,3170.000,3100.000,3140.000,103419800,3140.000 20200729,3140.000,3150.000,3100.000,3120.000,67176700,3120.000 20200730,3130.000,3170.000,3110.000,3160.000,78478700,3160.000