Date,Open,High,Low,Close,Volume,AdjustedClose 20200409,3020.000,3020.000,2780.000,2840.000,16540200,2840.000 20200413,2800.000,3090.000,2760.000,3050.000,12276900,3050.000 20200414,3050.000,3130.000,2980.000,3120.000,11963400,3120.000 20200415,3140.000,3220.000,2950.000,2980.000,11409200,2980.000 20200416,2930.000,2970.000,2820.000,2870.000,7559500,2870.000 20200417,2940.000,3000.000,2900.000,2920.000,11748100,2920.000 20200420,2920.000,2950.000,2800.000,2800.000,8280400,2800.000 20200421,2810.000,2840.000,2610.000,2640.000,11956200,2640.000 20200422,2600.000,2690.000,2550.000,2640.000,14430700,2640.000 20200423,2650.000,2680.000,2580.000,2580.000,12667100,2580.000 20200424,2580.000,2580.000,2520.000,2550.000,10773300,2550.000 20200427,2580.000,2590.000,2450.000,2560.000,13759300,2560.000 20200428,2540.000,2760.000,2520.000,2700.000,22862000,2700.000 20200429,2730.000,2880.000,2670.000,2850.000,17968200,2850.000 20200430,2900.000,3240.000,2890.000,3150.000,37786700,3150.000 20200504,3120.000,3120.000,2950.000,3040.000,21594900,3040.000 20200505,3060.000,3200.000,3060.000,3180.000,19291800,3180.000 20200506,3220.000,3590.000,3190.000,3510.000,49598400,3510.000 20200508,3550.000,3640.000,3400.000,3640.000,27292600,3640.000 20200511,3650.000,3800.000,3610.000,3800.000,24201200,3800.000 20200512,3800.000,3880.000,3680.000,3680.000,18749300,3680.000 20200513,3600.000,3600.000,3430.000,3430.000,58701700,3430.000 20200514,3430.000,3620.000,3260.000,3530.000,26818700,3530.000 20200515,3560.000,3620.000,3500.000,3530.000,8462800,3530.000 20200518,3530.000,3750.000,3520.000,3670.000,17120100,3670.000 20200519,3770.000,3800.000,3680.000,3700.000,15083700,3700.000 20200520,3700.000,3700.000,3550.000,3700.000,10748200,3700.000 20200526,3730.000,4050.000,3700.000,3940.000,23161400,3940.000 20200527,3980.000,4150.000,3890.000,3910.000,28470600,3910.000 20200528,3940.000,4000.000,3810.000,3810.000,16352900,3810.000 20200529,3850.000,3870.000,3550.000,3550.000,188892300,3550.000 20200602,3620.000,3840.000,3590.000,3820.000,58842300,3820.000 20200603,3840.000,3980.000,3840.000,3940.000,29669800,3940.000 20200604,3950.000,4050.000,3830.000,3870.000,38253700,3870.000 20200605,3850.000,3930.000,3760.000,3890.000,12329600,3890.000 20200608,3990.000,4150.000,3920.000,4130.000,25891500,4130.000 20200609,4180.000,4260.000,4030.000,4070.000,16797200,4070.000 20200610,4060.000,4060.000,3810.000,3900.000,14299600,3900.000 20200611,3840.000,3950.000,3760.000,3760.000,17171900,3760.000 20200612,3680.000,4000.000,3550.000,3980.000,16937600,3980.000 20200615,3990.000,4070.000,3840.000,3890.000,8622600,3890.000 20200616,3920.000,4160.000,3910.000,4150.000,18275400,4150.000 20200617,4150.000,4210.000,4070.000,4150.000,9313400,4150.000 20200618,4130.000,4180.000,4100.000,4170.000,6226800,4170.000 20200619,4190.000,4200.000,4120.000,4130.000,10521300,4130.000 20200622,4130.000,4200.000,4100.000,4200.000,6213100,4200.000 20200623,4220.000,4290.000,4170.000,4280.000,5504500,4280.000 20200624,4280.000,4500.000,4250.000,4500.000,17067900,4500.000 20200625,4500.000,4500.000,4370.000,4410.000,9793000,4410.000 20200626,4450.000,4480.000,4360.000,4400.000,5491500,4400.000 20200629,4400.000,4440.000,4350.000,4400.000,3533000,4400.000 20200630,4420.000,4550.000,4400.000,4400.000,7558900,4400.000 20200701,4410.000,4420.000,4300.000,4400.000,6597900,4400.000 20200702,4410.000,4530.000,4400.000,4490.000,5546900,4490.000 20200703,4510.000,4570.000,4480.000,4490.000,3088000,4490.000 20200706,4490.000,4520.000,4420.000,4460.000,9331000,4460.000 20200707,4470.000,4490.000,4380.000,4390.000,10617800,4390.000 20200708,4390.000,4480.000,4390.000,4440.000,7744200,4440.000 20200709,4470.000,4500.000,4390.000,4430.000,5648500,4430.000 20200710,4430.000,4450.000,4390.000,4410.000,3195300,4410.000