Date,Open,High,Low,Close,Volume,AdjustedClose 20190701,2450.000,2490.000,2430.000,2450.000,18530200,2450.000 20190702,2450.000,2500.000,2430.000,2480.000,37681800,2480.000 20190703,2490.000,2490.000,2390.000,2410.000,13843100,2410.000 20190704,2460.000,2460.000,2380.000,2390.000,11587000,2390.000 20190705,2400.000,2410.000,2320.000,2330.000,11010200,2330.000 20190708,2300.000,2380.000,2250.000,2370.000,15052200,2370.000 20190709,2370.000,2400.000,2360.000,2360.000,6513000,2360.000 20190710,2360.000,2400.000,2310.000,2340.000,11997400,2340.000 20190711,2360.000,2360.000,2320.000,2340.000,12276900,2340.000 20190712,2330.000,2380.000,2310.000,2310.000,14433600,2310.000 20190715,2340.000,2470.000,2340.000,2450.000,39416900,2450.000 20190716,2460.000,2480.000,2420.000,2450.000,15421700,2450.000 20190717,2460.000,2490.000,2420.000,2490.000,21492600,2490.000 20190718,2490.000,2490.000,2450.000,2460.000,12593100,2460.000 20190719,2480.000,2480.000,2440.000,2450.000,7368100,2450.000 20190722,2450.000,2460.000,2390.000,2400.000,12863300,2400.000 20190723,2420.000,2420.000,2370.000,2380.000,7060500,2380.000 20190724,2390.000,2430.000,2370.000,2380.000,7922800,2380.000 20190725,2390.000,2420.000,2340.000,2380.000,15443700,2380.000 20190726,2380.000,2380.000,2330.000,2340.000,9515500,2340.000 20190729,2340.000,2390.000,2320.000,2380.000,6456300,2380.000 20190730,2390.000,2420.000,2380.000,2390.000,5906700,2390.000 20190731,2420.000,2430.000,2330.000,2340.000,20730800,2340.000 20190801,2350.000,2360.000,2280.000,2340.000,25496000,2340.000 20190802,2320.000,2320.000,2240.000,2270.000,24644200,2270.000 20190805,2220.000,2240.000,2140.000,2210.000,24855100,2210.000 20190806,2180.000,2220.000,2140.000,2200.000,25977300,2200.000 20190807,2220.000,2230.000,2190.000,2230.000,21031200,2230.000 20190808,2250.000,2290.000,2240.000,2270.000,25612300,2270.000 20190809,2290.000,2330.000,2290.000,2310.000,19231700,2310.000 20190812,2320.000,2330.000,2200.000,2200.000,15930200,2200.000 20190813,2190.000,2250.000,2170.000,2250.000,12633700,2250.000 20190814,2280.000,2310.000,2260.000,2310.000,19073900,2310.000 20190815,2260.000,2340.000,2210.000,2330.000,17857700,2330.000 20190816,2350.000,2380.000,2260.000,2280.000,20162800,2280.000 20190819,2310.000,2360.000,2280.000,2310.000,16936500,2310.000 20190820,2310.000,2360.000,2310.000,2350.000,13857500,2350.000 20190821,2360.000,2380.000,2320.000,2360.000,10246000,2360.000 20190822,2360.000,2390.000,2340.000,2350.000,14910000,2350.000 20190823,2330.000,2350.000,2310.000,2340.000,6985500,2340.000 20190826,2250.000,2320.000,2220.000,2290.000,14452300,2290.000 20190827,2300.000,2330.000,2230.000,2230.000,20351500,2230.000 20190828,2240.000,2280.000,2240.000,2250.000,16250300,2250.000 20190829,2260.000,2270.000,2180.000,2190.000,11208600,2190.000 20190830,2190.000,2230.000,2190.000,2210.000,15950400,2210.000 20190902,2220.000,2230.000,2000.000,2000.000,26180300,2000.000 20190903,2020.000,2140.000,1920.000,1955.000,79371400,1955.000 20190904,1970.000,2040.000,1955.000,2000.000,36637500,2000.000 20190905,2020.000,2070.000,2010.000,2040.000,20309500,2040.000 20190906,2060.000,2080.000,2050.000,2080.000,14547900,2080.000 20190909,2080.000,2100.000,2030.000,2050.000,8129300,2050.000 20190910,2070.000,2080.000,2020.000,2040.000,6769500,2040.000 20190911,2040.000,2130.000,2040.000,2130.000,20070000,2130.000 20190912,2150.000,2160.000,2070.000,2070.000,9922400,2070.000 20190913,2090.000,2130.000,2070.000,2110.000,8858600,2110.000 20190916,2110.000,2110.000,2010.000,2020.000,11707900,2020.000 20190917,2030.000,2050.000,1985.000,2020.000,13626200,2020.000 20190918,2020.000,2060.000,2000.000,2020.000,15844100,2020.000 20190919,2030.000,2040.000,2000.000,2000.000,8469800,2000.000 20190920,2010.000,2050.000,1990.000,2040.000,7597700,2040.000