Date,Open,High,Low,Close,Volume,AdjustedClose 20190614,0.970,0.970,0.960,0.960,2384600,0.960 20190617,0.965,0.970,0.960,0.965,2216900,0.965 20190618,0.970,0.970,0.960,0.965,2985800,0.965 20190619,0.970,0.975,0.965,0.965,3008000,0.965 20190620,0.970,0.985,0.965,0.975,3050000,0.975 20190621,0.980,0.985,0.975,0.975,7814500,0.975 20190624,0.915,0.920,0.910,0.915,4883100,0.915 20190625,0.915,0.920,0.910,0.910,903300,0.910 20190626,0.915,0.925,0.910,0.915,2483500,0.915 20190627,0.920,0.920,0.910,0.910,1568500,0.910 20190628,0.910,0.915,0.890,0.900,9003700,0.900 20190701,0.910,0.915,0.900,0.915,2359700,0.915 20190702,0.915,0.915,0.905,0.905,2148200,0.905 20190703,0.910,0.915,0.905,0.905,2062400,0.905 20190704,0.910,0.915,0.905,0.910,1931200,0.910 20190705,0.910,0.910,0.905,0.910,1339400,0.910 20190708,0.910,0.910,0.900,0.905,2284800,0.905 20190709,0.905,0.910,0.900,0.900,2002300,0.900 20190710,0.905,0.910,0.900,0.905,1509200,0.905 20190711,0.910,0.910,0.905,0.910,979600,0.910 20190712,0.910,0.915,0.900,0.905,1203100,0.905 20190715,0.910,0.910,0.900,0.905,1510800,0.905 20190716,0.905,0.910,0.900,0.900,1164600,0.900 20190717,0.900,0.905,0.895,0.905,2529400,0.905 20190718,0.905,0.905,0.895,0.900,1458000,0.900 20190719,0.895,0.905,0.895,0.900,1259200,0.900 20190722,0.900,0.900,0.895,0.900,1181100,0.900 20190723,0.900,0.900,0.895,0.895,627800,0.895 20190724,0.895,0.905,0.890,0.895,1643700,0.895 20190725,0.890,0.900,0.890,0.895,3902200,0.895 20190726,0.895,0.900,0.885,0.890,5749500,0.890 20190729,0.890,0.895,0.875,0.880,4160400,0.880 20190731,0.880,0.880,0.865,0.870,2858800,0.870 20190801,0.870,0.885,0.865,0.870,1344600,0.870 20190802,0.880,0.880,0.865,0.870,2342200,0.870 20190805,0.870,0.875,0.855,0.855,3111600,0.855 20190806,0.850,0.860,0.840,0.850,2959400,0.850 20190807,0.855,0.860,0.845,0.855,2271500,0.855 20190808,0.855,0.865,0.850,0.860,1636700,0.860 20190809,0.860,0.875,0.855,0.860,1664200,0.860 20190813,0.860,0.865,0.840,0.840,3116800,0.840 20190814,0.850,0.855,0.840,0.840,1669600,0.840 20190815,0.830,0.835,0.825,0.825,2798300,0.825 20190816,0.830,0.835,0.825,0.830,3127300,0.830 20190819,0.835,0.840,0.825,0.825,3262800,0.825 20190820,0.830,0.835,0.825,0.825,2677100,0.825 20190821,0.830,0.855,0.830,0.840,1784900,0.840 20190822,0.840,0.850,0.835,0.845,1386300,0.845 20190823,0.845,0.845,0.825,0.830,3201000,0.830 20190826,0.825,0.835,0.825,0.830,843100,0.830 20190827,0.830,0.840,0.825,0.825,1072100,0.825 20190828,0.830,0.830,0.820,0.820,1111700,0.820 20190829,0.825,0.830,0.820,0.830,788400,0.830 20190830,0.835,0.850,0.830,0.850,1226400,0.850 20190903,0.850,0.865,0.845,0.850,1657700,0.850 20190904,0.850,0.855,0.845,0.850,1058500,0.850 20190905,0.850,0.860,0.845,0.850,660600,0.850 20190906,0.850,0.850,0.840,0.840,748100,0.840 20190910,0.845,0.855,0.845,0.850,741200,0.850 20190911,0.850,0.855,0.845,0.850,813000,0.850