Date,Open,High,Low,Close,Volume,AdjustedClose 20190517,1.190,1.190,1.180,1.190,940900,1.190 20190521,1.180,1.200,1.170,1.190,4044600,1.190 20190522,1.200,1.200,1.190,1.200,1277300,1.200 20190523,1.190,1.200,1.180,1.180,1365800,1.180 20190524,1.180,1.200,1.180,1.190,1742900,1.190 20190527,1.200,1.200,1.180,1.190,3264100,1.190 20190528,1.180,1.220,1.180,1.220,10048100,1.220 20190529,1.220,1.230,1.220,1.230,3568800,1.230 20190530,1.230,1.250,1.220,1.250,9833600,1.250 20190531,1.250,1.260,1.240,1.240,4585900,1.240 20190603,1.240,1.250,1.230,1.240,2969400,1.240 20190604,1.250,1.250,1.240,1.240,2721200,1.240 20190606,1.250,1.260,1.240,1.260,4374800,1.260 20190607,1.250,1.270,1.250,1.270,4742900,1.270 20190610,1.260,1.280,1.260,1.280,5227200,1.280 20190611,1.280,1.290,1.270,1.280,5329700,1.280 20190612,1.280,1.300,1.270,1.300,9198100,1.300 20190613,1.300,1.310,1.300,1.300,3964600,1.300 20190614,1.300,1.310,1.300,1.300,1566500,1.300 20190617,1.300,1.310,1.290,1.300,4973300,1.300 20190618,1.300,1.310,1.290,1.310,2668500,1.310 20190619,1.300,1.310,1.300,1.310,1416400,1.310 20190620,1.300,1.310,1.290,1.290,2106200,1.290 20190621,1.290,1.310,1.290,1.300,8033100,1.300 20190624,1.300,1.310,1.300,1.300,2044900,1.300 20190625,1.300,1.310,1.290,1.300,4506400,1.300 20190626,1.300,1.310,1.290,1.300,4347300,1.300 20190627,1.300,1.310,1.290,1.310,2915100,1.310 20190628,1.300,1.310,1.300,1.300,3667200,1.300 20190701,1.310,1.310,1.300,1.300,1204900,1.300 20190702,1.300,1.310,1.300,1.310,1262100,1.310 20190703,1.310,1.310,1.270,1.280,12959900,1.280 20190704,1.280,1.310,1.280,1.310,12230500,1.310 20190705,1.310,1.310,1.300,1.310,4614000,1.310 20190708,1.300,1.310,1.290,1.290,5039900,1.290 20190709,1.290,1.300,1.290,1.300,2372300,1.300 20190710,1.300,1.300,1.290,1.300,2871900,1.300 20190711,1.300,1.300,1.290,1.300,2055000,1.300 20190712,1.290,1.300,1.280,1.290,7377200,1.290 20190715,1.290,1.300,1.280,1.280,4203400,1.280 20190716,1.290,1.300,1.280,1.290,2108300,1.290 20190717,1.290,1.300,1.280,1.300,1777700,1.300 20190718,1.300,1.300,1.280,1.300,4261700,1.300 20190719,1.300,1.310,1.290,1.300,6671100,1.300 20190722,1.310,1.310,1.290,1.290,2545100,1.290 20190723,1.300,1.310,1.300,1.310,1644500,1.310 20190724,1.300,1.310,1.300,1.300,2090400,1.300 20190725,1.310,1.310,1.300,1.300,3916000,1.300 20190726,1.310,1.310,1.290,1.300,1501900,1.300 20190729,1.300,1.310,1.290,1.300,1023700,1.300 20190730,1.310,1.310,1.300,1.300,2735000,1.300 20190731,1.310,1.310,1.300,1.310,2967300,1.310 20190801,1.310,1.330,1.300,1.320,12683000,1.320 20190802,1.330,1.340,1.320,1.330,6867700,1.330 20190805,1.330,1.330,1.310,1.310,13896000,1.310 20190806,1.270,1.280,1.250,1.260,6156600,1.260 20190807,1.250,1.270,1.240,1.250,8481600,1.250 20190808,1.240,1.250,1.240,1.240,5512500,1.240 20190813,1.250,1.270,1.250,1.270,8656700,1.270 20190814,1.260,1.280,1.260,1.280,5057900,1.280