Date,Open,High,Low,Close,Volume,AdjustedClose 20190731,5950.000,6000.000,5775.000,6000.000,8581700,6000.000 20190801,5900.000,5975.000,5850.000,5875.000,3332700,5875.000 20190802,5800.000,5875.000,5750.000,5825.000,3810400,5825.000 20190805,5825.000,5850.000,5600.000,5600.000,5714800,5600.000 20190806,5500.000,5825.000,5475.000,5675.000,4624300,5675.000 20190807,5675.000,5775.000,5625.000,5700.000,5974900,5700.000 20190808,5700.000,5775.000,5700.000,5725.000,2176400,5725.000 20190809,5700.000,5750.000,5700.000,5725.000,3443700,5725.000 20190812,5700.000,5900.000,5700.000,5850.000,4518400,5850.000 20190813,5850.000,5850.000,5675.000,5750.000,4051800,5750.000 20190814,5800.000,5850.000,5700.000,5725.000,3449800,5725.000 20190815,5650.000,5850.000,5550.000,5850.000,4190100,5850.000 20190816,5850.000,5850.000,5725.000,5750.000,5928500,5750.000 20190819,5825.000,5825.000,5725.000,5750.000,1745700,5750.000 20190820,5800.000,5800.000,5700.000,5700.000,1875200,5700.000 20190821,5725.000,5750.000,5650.000,5675.000,2401900,5675.000 20190822,5650.000,5725.000,5650.000,5675.000,3017700,5675.000 20190823,5600.000,5750.000,5600.000,5700.000,2478200,5700.000 20190826,5600.000,5750.000,5550.000,5700.000,3792100,5700.000 20190827,5750.000,5750.000,5525.000,5525.000,13906600,5525.000 20190828,5525.000,5575.000,5325.000,5350.000,6634900,5350.000 20190829,5300.000,5500.000,5250.000,5475.000,6386800,5475.000 20190830,5525.000,5600.000,5400.000,5600.000,6951700,5600.000 20190902,5550.000,5625.000,5400.000,5400.000,3338500,5400.000 20190903,5525.000,5525.000,5350.000,5350.000,2661000,5350.000 20190904,5350.000,5425.000,5275.000,5350.000,2667000,5350.000 20190905,5375.000,5450.000,5300.000,5325.000,2453300,5325.000 20190906,5400.000,5500.000,5350.000,5450.000,2434000,5450.000 20190909,5450.000,5550.000,5400.000,5400.000,1396200,5400.000 20190910,5400.000,5525.000,5400.000,5525.000,1696900,5525.000 20190911,5525.000,5600.000,5450.000,5525.000,3658000,5525.000 20190912,5550.000,5575.000,5400.000,5400.000,1968700,5400.000 20190913,5400.000,5500.000,5375.000,5500.000,1131600,5500.000 20190916,5425.000,5575.000,5375.000,5575.000,4190700,5575.000 20190917,5575.000,5600.000,5450.000,5575.000,2142100,5575.000 20190918,5500.000,5700.000,5500.000,5675.000,3042500,5675.000 20190919,5675.000,5675.000,5525.000,5575.000,1500800,5575.000 20190920,5625.000,5650.000,5550.000,5650.000,4520600,5650.000 20190923,5625.000,5625.000,5525.000,5550.000,2337600,5550.000 20190924,5575.000,5625.000,5475.000,5550.000,1661100,5550.000 20190925,5525.000,5775.000,5450.000,5750.000,3468500,5750.000 20190926,5750.000,5775.000,5600.000,5750.000,8713700,5750.000 20190927,5700.000,5800.000,5675.000,5775.000,2577400,5775.000 20190930,5825.000,5825.000,5650.000,5700.000,2832300,5700.000 20191001,5675.000,5750.000,5625.000,5650.000,1838800,5650.000 20191002,5575.000,5750.000,5550.000,5575.000,4813600,5575.000 20191003,5500.000,5700.000,5400.000,5450.000,2864900,5450.000 20191004,5525.000,5625.000,5500.000,5550.000,1533300,5550.000 20191007,5600.000,5725.000,5525.000,5600.000,2667800,5600.000 20191008,5625.000,5700.000,5550.000,5625.000,1868900,5625.000 20191009,5525.000,5625.000,5475.000,5500.000,1996400,5500.000 20191010,5500.000,5575.000,5275.000,5275.000,10122700,5275.000 20191011,5300.000,5575.000,5300.000,5500.000,2999000,5500.000 20191014,5575.000,5650.000,5525.000,5625.000,2850800,5625.000 20191015,5625.000,5750.000,5575.000,5700.000,1859600,5700.000 20191016,5700.000,5750.000,5600.000,5675.000,2668000,5675.000 20191017,5675.000,5700.000,5600.000,5650.000,1997400,5650.000 20191018,5650.000,5750.000,5575.000,5575.000,5020200,5575.000 20191021,5575.000,5725.000,5500.000,5575.000,2825600,5575.000 20191022,5600.000,5700.000,5550.000,5650.000,2323500,5650.000