Date,Open,High,Low,Close,Volume,AdjustedClose 20191022,2000.000,2030.000,1980.000,2000.000,11383400,2000.000 20191023,2020.000,2100.000,1985.000,2100.000,30863500,2100.000 20191024,2130.000,2140.000,2070.000,2130.000,28681300,2130.000 20191025,2130.000,2140.000,2090.000,2120.000,9535500,2120.000 20191028,2130.000,2130.000,2030.000,2030.000,9901500,2030.000 20191029,2050.000,2140.000,2030.000,2120.000,18788400,2120.000 20191030,2120.000,2170.000,2100.000,2100.000,12882200,2100.000 20191031,2110.000,2130.000,1980.000,1980.000,30187200,1980.000 20191101,2000.000,2030.000,1930.000,1940.000,25181700,1940.000 20191104,1970.000,1985.000,1925.000,1940.000,15573800,1940.000 20191105,1950.000,2070.000,1940.000,2070.000,28308700,2070.000 20191106,2070.000,2100.000,2010.000,2010.000,19522100,2010.000 20191107,2010.000,2020.000,1930.000,1975.000,21396200,1975.000 20191108,1975.000,1990.000,1940.000,1945.000,15396700,1945.000 20191111,1945.000,1945.000,1880.000,1890.000,18694500,1890.000 20191112,1905.000,1920.000,1885.000,1900.000,17393200,1900.000 20191113,1900.000,1955.000,1895.000,1925.000,16857800,1925.000 20191114,1930.000,1960.000,1920.000,1935.000,9479500,1935.000 20191115,1950.000,2020.000,1935.000,2010.000,18925900,2010.000 20191118,2020.000,2050.000,1965.000,1995.000,15643700,1995.000 20191119,2000.000,2020.000,1985.000,2000.000,8199800,2000.000 20191120,2000.000,2010.000,1975.000,1985.000,8039000,1985.000 20191121,1985.000,2020.000,1975.000,1980.000,6720000,1980.000 20191122,1990.000,1990.000,1910.000,1930.000,16157700,1930.000 20191125,1930.000,1930.000,1880.000,1915.000,10903300,1915.000 20191126,1935.000,1960.000,1915.000,1960.000,10418600,1960.000 20191127,1960.000,1960.000,1835.000,1870.000,14740700,1870.000 20191128,1870.000,1875.000,1785.000,1790.000,12844100,1790.000 20191129,1790.000,1790.000,1710.000,1735.000,25019200,1735.000 20191202,1740.000,1815.000,1720.000,1800.000,27221900,1800.000 20191203,1795.000,1825.000,1780.000,1810.000,21461200,1810.000 20191204,1800.000,1815.000,1780.000,1800.000,10405600,1800.000 20191205,1810.000,1905.000,1810.000,1900.000,21571900,1900.000 20191206,1920.000,2010.000,1900.000,2000.000,30855100,2000.000 20191209,2000.000,2090.000,1970.000,2060.000,40209600,2060.000 20191210,2060.000,2060.000,2000.000,2000.000,16214800,2000.000 20191211,2010.000,2040.000,1960.000,1985.000,13676400,1985.000 20191212,2010.000,2040.000,1990.000,2010.000,10196700,2010.000 20191213,2040.000,2070.000,2020.000,2050.000,20730200,2050.000 20191216,2050.000,2080.000,2020.000,2030.000,19109000,2030.000 20191217,2050.000,2050.000,1990.000,2000.000,12671000,2000.000 20191218,2020.000,2030.000,1990.000,2000.000,17660100,2000.000 20191219,2010.000,2070.000,1995.000,2010.000,24209700,2010.000 20191220,2010.000,2030.000,1980.000,1980.000,11175400,1980.000 20191223,1980.000,2000.000,1950.000,1965.000,11571600,1965.000 20191226,1970.000,2000.000,1965.000,1990.000,8769900,1990.000 20191227,2010.000,2040.000,1995.000,2010.000,12833400,2010.000 20191230,2030.000,2040.000,1990.000,1990.000,11204000,1990.000 20200102,1990.000,2030.000,1990.000,2020.000,9425200,2020.000 20200103,2040.000,2150.000,2030.000,2130.000,46657600,2130.000 20200106,2120.000,2170.000,2060.000,2110.000,29021100,2110.000 20200107,2140.000,2150.000,2090.000,2120.000,13251900,2120.000 20200108,2070.000,2100.000,2050.000,2080.000,19653200,2080.000 20200109,2090.000,2140.000,2090.000,2140.000,20012600,2140.000 20200110,2140.000,2180.000,2120.000,2160.000,17997700,2160.000 20200113,2180.000,2200.000,2160.000,2170.000,10764700,2170.000 20200114,2190.000,2200.000,2140.000,2150.000,11570200,2150.000 20200115,2170.000,2170.000,2060.000,2090.000,14124100,2090.000 20200116,2090.000,2100.000,2010.000,2050.000,16127600,2050.000 20200117,2060.000,2080.000,2040.000,2050.000,7860800,2050.000