Date,Open,High,Low,Close,Volume,AdjustedClose 20200703,0.820,0.820,0.800,0.805,156300,0.805 20200706,0.800,0.820,0.800,0.820,489800,0.820 20200707,0.820,0.830,0.810,0.815,517700,0.815 20200708,0.820,0.820,0.800,0.805,185900,0.805 20200709,0.825,0.825,0.785,0.795,892700,0.795 20200713,0.785,0.820,0.785,0.795,538100,0.795 20200714,0.785,0.785,0.775,0.785,841900,0.785 20200715,0.790,0.790,0.780,0.780,115400,0.780 20200716,0.780,0.795,0.765,0.775,568000,0.775 20200717,0.770,0.775,0.750,0.765,500000,0.765 20200720,0.765,0.790,0.765,0.785,286800,0.785 20200721,0.780,0.780,0.770,0.780,231000,0.780 20200722,0.780,0.785,0.770,0.780,212700,0.780 20200723,0.780,0.790,0.780,0.785,2150300,0.785 20200724,0.780,0.785,0.770,0.775,473600,0.775 20200727,0.765,0.770,0.760,0.760,339800,0.760 20200728,0.770,0.780,0.760,0.780,410700,0.780 20200729,0.770,0.780,0.760,0.780,1368800,0.780 20200730,0.780,0.780,0.765,0.775,1184400,0.775 20200803,0.780,0.795,0.775,0.780,1077700,0.780 20200804,0.780,0.795,0.780,0.790,1688100,0.790 20200805,0.785,0.805,0.785,0.800,1715500,0.800 20200806,0.800,0.820,0.800,0.805,2588400,0.805 20200807,0.815,0.820,0.810,0.815,2502900,0.815 20200811,0.815,0.815,0.805,0.810,1409000,0.810 20200812,0.805,0.805,0.790,0.795,1439900,0.795 20200813,0.800,0.800,0.790,0.795,3180700,0.795 20200814,0.775,0.785,0.760,0.770,1974900,0.770 20200817,0.770,0.795,0.765,0.790,2146600,0.790 20200818,0.780,0.795,0.780,0.785,1423500,0.785 20200819,0.785,0.795,0.780,0.790,1611900,0.790 20200820,0.785,0.800,0.775,0.795,1576900,0.795 20200821,0.785,0.795,0.780,0.790,1264200,0.790 20200824,0.785,0.795,0.785,0.790,980900,0.790 20200825,0.795,0.795,0.780,0.790,2183600,0.790 20200826,0.790,0.790,0.780,0.780,1758000,0.780 20200827,0.780,0.795,0.780,0.780,1370600,0.780 20200828,0.785,0.790,0.780,0.780,1182700,0.780 20200831,0.780,0.785,0.780,0.785,2323400,0.785 20200901,0.780,0.810,0.780,0.805,2190900,0.805 20200902,0.815,0.815,0.800,0.805,645300,0.805 20200903,0.800,0.805,0.795,0.800,658400,0.800 20200904,0.795,0.800,0.790,0.795,943800,0.795 20200907,0.795,0.810,0.795,0.805,814200,0.805 20200908,0.810,0.810,0.800,0.800,514700,0.800 20200909,0.800,0.810,0.790,0.800,1688300,0.800 20200910,0.800,0.800,0.790,0.795,819300,0.795 20200911,0.790,0.800,0.785,0.800,973600,0.800 20200914,0.800,0.820,0.795,0.815,2665700,0.815 20200915,0.820,0.830,0.810,0.815,1943400,0.815 20200916,0.820,0.840,0.815,0.835,2958800,0.835 20200917,0.835,0.845,0.825,0.825,2639700,0.825 20200918,0.830,0.840,0.815,0.825,15519300,0.825 20200921,0.830,0.840,0.825,0.840,338100,0.840 20200922,0.830,0.840,0.825,0.835,628600,0.835 20200923,0.840,0.840,0.825,0.825,640100,0.825 20200924,0.825,0.825,0.815,0.825,770500,0.825 20200925,0.825,0.830,0.815,0.815,476800,0.815 20200928,0.820,0.825,0.815,0.825,668400,0.825 20200929,0.820,0.825,0.815,0.820,947500,0.820