Date,Open,High,Low,Close,Volume,AdjustedClose 20190520,1925.000,2010.000,1865.000,1985.000,33048400,1985.000 20190521,2010.000,2090.000,2000.000,2080.000,38324900,2080.000 20190522,2080.000,2120.000,2040.000,2050.000,12387000,2050.000 20190523,2050.000,2140.000,2020.000,2110.000,42724900,2110.000 20190524,2130.000,2140.000,2080.000,2100.000,18634000,2100.000 20190527,2120.000,2190.000,2110.000,2190.000,25129200,2190.000 20190528,2190.000,2230.000,2140.000,2200.000,30310500,2200.000 20190529,2210.000,2270.000,2170.000,2260.000,26309700,2260.000 20190531,2280.000,2300.000,2230.000,2270.000,19999800,2270.000 20190610,2310.000,2400.000,2290.000,2400.000,24325000,2400.000 20190611,2410.000,2420.000,2350.000,2370.000,13806000,2370.000 20190612,2340.000,2360.000,2320.000,2340.000,15190700,2340.000 20190613,2340.000,2380.000,2320.000,2380.000,8990200,2380.000 20190614,2400.000,2400.000,2350.000,2360.000,5009100,2360.000 20190617,2350.000,2380.000,2330.000,2340.000,12986000,2340.000 20190618,2340.000,2370.000,2330.000,2340.000,32115200,2340.000 20190619,2380.000,2450.000,2370.000,2390.000,45252700,2390.000 20190620,2450.000,2450.000,2380.000,2410.000,25922300,2410.000 20190621,2420.000,2430.000,2340.000,2340.000,14944700,2340.000 20190624,2340.000,2390.000,2290.000,2350.000,19233000,2350.000 20190625,2400.000,2420.000,2330.000,2350.000,20700500,2350.000 20190626,2350.000,2370.000,2300.000,2340.000,17616200,2340.000 20190627,2350.000,2450.000,2350.000,2420.000,37887700,2420.000 20190628,2450.000,2460.000,2390.000,2430.000,22739800,2430.000 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