Date,Open,High,Low,Close,Volume,AdjustedClose 20191203,2.160,2.190,2.140,2.190,7127600,2.190 20191204,2.160,2.170,2.120,2.160,8895300,2.160 20191205,2.170,2.260,2.170,2.260,13713000,2.260 20191206,2.250,2.290,2.220,2.230,10648800,2.230 20191209,2.270,2.320,2.220,2.240,9431800,2.240 20191210,2.250,2.270,2.160,2.230,7669200,2.230 20191211,2.250,2.360,2.220,2.360,10333600,2.360 20191212,2.360,2.490,2.320,2.450,10896400,2.450 20191213,2.470,2.490,2.390,2.410,5970700,2.410 20191216,2.410,2.440,2.360,2.380,4403500,2.380 20191217,2.380,2.420,2.360,2.390,4309200,2.390 20191218,2.380,2.420,2.340,2.400,6904700,2.400 20191219,2.390,2.420,2.350,2.370,3620000,2.370 20191220,2.370,2.470,2.360,2.460,7012100,2.460 20191223,2.480,2.540,2.460,2.520,7686000,2.520 20191224,2.500,2.520,2.470,2.520,2740500,2.520 20191226,2.520,2.530,2.460,2.500,4008100,2.500 20191227,2.500,2.510,2.460,2.500,2821900,2.500 20191230,2.500,2.550,2.490,2.550,3696600,2.550 20191231,2.550,2.560,2.490,2.510,6002100,2.510 20200102,2.510,2.560,2.500,2.530,4290000,2.530 20200103,2.540,2.540,2.460,2.490,9816800,2.490 20200106,2.490,2.510,2.470,2.500,4341000,2.500 20200107,2.500,2.500,2.390,2.440,10808800,2.440 20200108,2.420,2.420,2.320,2.410,8559300,2.410 20200109,2.410,2.490,2.390,2.480,8702800,2.480 20200110,2.490,2.520,2.460,2.510,6608900,2.510 20200113,2.540,2.740,2.540,2.730,17970800,2.730 20200114,2.740,2.780,2.630,2.670,14910500,2.670 20200115,2.680,2.680,2.650,2.670,3310200,2.670 20200116,2.670,2.680,2.590,2.590,7421400,2.590 20200117,2.600,2.660,2.590,2.660,9466900,2.660 20200120,2.680,2.850,2.680,2.850,19036600,2.850 20200121,2.840,2.880,2.790,2.850,10260800,2.850 20200122,2.850,2.910,2.820,2.910,15424100,2.910 20200123,2.900,2.920,2.860,2.870,6940400,2.870 20200124,2.870,2.870,2.830,2.840,3822300,2.840 20200128,2.770,2.780,2.660,2.700,11536700,2.700 20200129,2.700,2.900,2.700,2.900,8883400,2.900 20200130,2.890,2.950,2.840,2.900,9177900,2.900 20200131,2.880,2.890,2.720,2.770,9468800,2.770 20200203,2.650,2.820,2.640,2.810,10977600,2.810 20200204,2.800,2.870,2.730,2.770,8688900,2.770 20200205,2.820,2.840,2.760,2.800,8088600,2.800 20200206,2.820,2.830,2.770,2.780,5541800,2.780 20200207,2.800,2.850,2.780,2.850,6741400,2.850 20200210,2.830,2.870,2.810,2.850,4798200,2.850 20200211,2.850,2.900,2.800,2.850,3579100,2.850 20200212,2.860,2.860,2.770,2.800,4266300,2.800 20200213,2.800,2.830,2.770,2.820,6912300,2.820 20200214,2.820,2.840,2.790,2.800,10542800,2.800 20200217,2.800,2.880,2.790,2.860,8823700,2.860 20200218,2.860,2.870,2.810,2.830,4630800,2.830 20200219,2.830,2.880,2.790,2.860,8130900,2.860 20200220,2.860,2.950,2.840,2.950,9548900,2.950 20200221,2.930,3.010,2.840,2.940,15952000,2.940 20200224,2.750,2.840,2.560,2.690,23991500,2.690 20200225,2.670,2.730,2.640,2.670,15566100,2.670 20200226,2.630,2.740,2.630,2.720,14259000,2.720 20200227,2.690,2.720,2.570,2.570,12541900,2.570