Date,Open,High,Low,Close,Volume,AdjustedClose 20190911,4150.000,4260.000,4150.000,4250.000,114308200,4250.000 20190912,4300.000,4350.000,4270.000,4280.000,87101400,4280.000 20190913,4320.000,4320.000,4280.000,4310.000,56092800,4310.000 20190916,4290.000,4290.000,4100.000,4190.000,132616600,4190.000 20190917,4160.000,4250.000,4130.000,4250.000,107125600,4250.000 20190918,4240.000,4260.000,4210.000,4240.000,76406800,4240.000 20190919,4200.000,4230.000,4200.000,4220.000,92108100,4220.000 20190920,4200.000,4220.000,4130.000,4160.000,217504200,4160.000 20190923,4160.000,4200.000,4160.000,4180.000,84900300,4180.000 20190924,4160.000,4160.000,4110.000,4110.000,95076200,4110.000 20190925,4070.000,4120.000,4020.000,4080.000,83155300,4080.000 20190926,4110.000,4210.000,4100.000,4210.000,80120800,4210.000 20190927,4210.000,4210.000,4160.000,4180.000,57666400,4180.000 20190930,4200.000,4200.000,4110.000,4120.000,76345500,4120.000 20191001,4120.000,4130.000,4070.000,4070.000,79550900,4070.000 20191002,4050.000,4090.000,3920.000,3930.000,166346200,3930.000 20191003,3870.000,3890.000,3810.000,3810.000,177625500,3810.000 20191004,3880.000,3960.000,3860.000,3950.000,93849800,3950.000 20191007,3970.000,3990.000,3860.000,3900.000,126705700,3900.000 20191008,3960.000,3960.000,3890.000,3930.000,119796000,3930.000 20191009,3950.000,3990.000,3920.000,3960.000,117832100,3960.000 20191010,3970.000,3990.000,3880.000,3890.000,107857100,3890.000 20191011,3950.000,3960.000,3910.000,3920.000,102206600,3920.000 20191014,3950.000,3980.000,3910.000,3920.000,109782800,3920.000 20191015,3970.000,3970.000,3890.000,3940.000,128090900,3940.000 20191016,3960.000,3990.000,3940.000,3990.000,82010000,3990.000 20191017,4000.000,4050.000,3990.000,4050.000,104547000,4050.000 20191018,4050.000,4190.000,4050.000,4170.000,103613400,4170.000 20191021,4170.000,4190.000,4110.000,4120.000,81121300,4120.000 20191022,4080.000,4140.000,4070.000,4140.000,82586400,4140.000 20191023,4150.000,4180.000,4080.000,4180.000,127172900,4180.000 20191024,4180.000,4300.000,4180.000,4300.000,157022200,4300.000 20191025,4300.000,4320.000,4220.000,4230.000,112296600,4230.000 20191028,4230.000,4260.000,4220.000,4230.000,38352600,4230.000 20191029,4240.000,4250.000,4180.000,4230.000,82494100,4230.000 20191030,4260.000,4260.000,4190.000,4250.000,47442000,4250.000 20191031,4210.000,4240.000,4160.000,4210.000,75586200,4210.000 20191101,4220.000,4220.000,4150.000,4180.000,63281400,4180.000 20191104,4180.000,4210.000,4150.000,4160.000,50272200,4160.000 20191105,4190.000,4300.000,4170.000,4300.000,132545000,4300.000 20191106,4330.000,4330.000,4160.000,4160.000,132500400,4160.000 20191107,4160.000,4160.000,3960.000,4000.000,292323600,4000.000 20191108,4010.000,4030.000,3980.000,3990.000,134618100,3990.000 20191111,3950.000,4000.000,3950.000,4000.000,114079500,4000.000 20191112,4000.000,4030.000,3980.000,4000.000,109775100,4000.000 20191113,4000.000,4010.000,3920.000,3960.000,150088500,3960.000 20191114,3950.000,3970.000,3900.000,3940.000,118066000,3940.000 20191115,4000.000,4100.000,3960.000,4090.000,122007300,4090.000 20191118,4090.000,4140.000,4050.000,4120.000,93147500,4120.000 20191119,4150.000,4190.000,4080.000,4190.000,141181200,4190.000 20191120,4170.000,4260.000,4150.000,4220.000,154808400,4220.000 20191121,4200.000,4230.000,4140.000,4220.000,114191700,4220.000 20191122,4230.000,4250.000,4160.000,4210.000,74696400,4210.000 20191125,4150.000,4180.000,4120.000,4130.000,56593800,4130.000 20191126,4150.000,4180.000,4100.000,4150.000,222076900,4150.000 20191127,4100.000,4210.000,4100.000,4170.000,66281400,4170.000 20191128,4130.000,4170.000,4050.000,4050.000,61720000,4050.000 20191129,4060.000,4120.000,4010.000,4090.000,64199200,4090.000 20191202,4150.000,4210.000,4120.000,4210.000,55396900,4210.000 20191203,4210.000,4220.000,4160.000,4170.000,43717700,4170.000