Date,Open,High,Low,Close,Volume,AdjustedClose 20200226,0.845,0.845,0.830,0.840,349100,0.840 20200227,0.810,0.810,0.795,0.800,278100,0.800 20200228,0.795,0.795,0.735,0.750,367900,0.750 20200302,0.750,0.750,0.700,0.710,433500,0.710 20200303,0.725,0.730,0.700,0.710,768700,0.710 20200304,0.705,0.710,0.700,0.705,467300,0.705 20200305,0.705,0.720,0.705,0.710,168200,0.710 20200306,0.710,0.715,0.690,0.700,168700,0.700 20200309,0.680,0.680,0.525,0.550,2219800,0.550 20200310,0.510,0.605,0.510,0.585,482400,0.585 20200311,0.595,0.600,0.575,0.575,605200,0.575 20200312,0.525,0.550,0.490,0.515,1058900,0.515 20200313,0.500,0.500,0.450,0.480,774900,0.480 20200316,0.490,0.490,0.430,0.430,944000,0.430 20200317,0.410,0.420,0.390,0.405,713900,0.405 20200318,0.400,0.400,0.380,0.390,676600,0.390 20200319,0.400,0.400,0.305,0.315,314000,0.315 20200320,0.320,0.395,0.320,0.345,246700,0.345 20200323,0.310,0.320,0.280,0.320,631100,0.320 20200324,0.385,0.385,0.325,0.355,741800,0.355 20200325,0.375,0.380,0.305,0.325,993000,0.325 20200326,0.325,0.325,0.300,0.305,490800,0.305 20200327,0.325,0.330,0.310,0.315,346300,0.315 20200330,0.310,0.340,0.310,0.325,545500,0.325 20200331,0.340,0.350,0.325,0.345,129800,0.345 20200401,0.345,0.345,0.330,0.330,181500,0.330 20200402,0.325,0.325,0.315,0.315,255900,0.315 20200403,0.315,0.320,0.315,0.315,177000,0.315 20200406,0.320,0.320,0.310,0.320,250900,0.320 20200407,0.320,0.340,0.315,0.335,352600,0.335 20200408,0.325,0.340,0.325,0.340,48500,0.340 20200409,0.350,0.385,0.350,0.375,423600,0.375 20200413,0.365,0.375,0.355,0.375,203500,0.375 20200414,0.375,0.430,0.375,0.415,962100,0.415 20200415,0.420,0.475,0.420,0.445,1613400,0.445 20200416,0.435,0.470,0.435,0.460,653000,0.460 20200417,0.460,0.480,0.435,0.450,1167700,0.450 20200420,0.455,0.465,0.435,0.435,561900,0.435 20200421,0.430,0.430,0.405,0.410,612300,0.410 20200422,0.400,0.425,0.400,0.410,462100,0.410 20200423,0.420,0.430,0.415,0.415,187300,0.415 20200424,0.415,0.425,0.410,0.410,66600,0.410 20200427,0.400,0.425,0.400,0.425,230700,0.425 20200428,0.420,0.420,0.415,0.420,29700,0.420 20200429,0.410,0.415,0.405,0.415,133500,0.415 20200430,0.425,0.435,0.420,0.425,358000,0.425 20200504,0.420,0.425,0.405,0.425,733100,0.425 20200505,0.420,0.420,0.410,0.410,193100,0.410 20200506,0.415,0.420,0.410,0.415,344000,0.415 20200508,0.410,0.410,0.400,0.405,453200,0.405 20200511,0.405,0.405,0.395,0.395,307800,0.395 20200512,0.400,0.400,0.385,0.390,260100,0.390 20200513,0.390,0.390,0.380,0.380,93100,0.380 20200514,0.380,0.380,0.360,0.365,191200,0.365 20200515,0.370,0.375,0.365,0.375,138800,0.375 20200518,0.375,0.375,0.370,0.370,221000,0.370 20200519,0.375,0.385,0.375,0.380,460400,0.380 20200520,0.385,0.385,0.375,0.385,41300,0.385 20200521,0.390,0.395,0.380,0.385,150400,0.385 20200522,0.385,0.385,0.365,0.370,168000,0.370