msci

# A tibble: 251 x 7
   Date        Open  High   Low Close Volume Adjusted
   <date>     <dbl> <dbl> <dbl> <dbl>  <int>    <dbl>
 1 2017-01-03  79.8  79.8  78.4  78.7 646000     77.4
 2 2017-01-04  79.1  81.1  79.1  80.7 849200     79.3
 3 2017-01-05  80.4  81.8  80.4  81.6 557500     80.2
 4 2017-01-06  81.8  83.9  81.8  83.4 597800     82.0
 5 2017-01-09  83.1  83.5  82.6  82.7 668100     81.3
 6 2017-01-10  82.3  82.6  81.1  81.5 558900     80.1
 7 2017-01-11  81.2  81.6  80.8  81.5 365500     80.1
# ... with 244 more rows