Date,Open,High,Low,Close,Volume,AdjustedClose 20180517,9.100,9.250,8.800,8.800,3805700,8.800 20180518,8.990,9.200,8.910,8.970,2613300,8.970 20180521,8.970,9.100,8.760,8.880,2354800,8.880 20180522,8.880,9.000,8.850,8.920,3234800,8.920 20180523,8.900,8.900,8.660,8.800,2991300,8.800 20180524,8.730,8.730,8.410,8.500,5771400,8.500 20180525,8.490,8.640,8.300,8.300,3202800,8.300 20180528,8.300,8.460,8.180,8.460,2627200,8.460 20180530,8.490,8.510,8.160,8.300,7356600,8.300 20180531,8.650,8.820,8.330,8.330,8487400,8.330 20180601,8.400,8.640,8.400,8.550,5938100,8.550 20180604,8.600,8.950,8.600,8.640,1065900,8.640 20180605,8.890,8.890,8.650,8.700,2531200,8.700 20180606,8.840,8.850,8.690,8.770,2839300,8.770 20180607,8.770,8.950,8.740,8.760,1424700,8.760 20180608,8.900,8.910,8.720,8.850,3175000,8.850 20180611,8.960,8.960,8.760,8.800,1868700,8.800 20180612,8.900,8.900,8.650,8.840,2714700,8.840 20180613,8.670,8.920,8.670,8.820,1434200,8.820 20180614,8.820,8.850,8.660,8.850,4517300,8.850 20180618,8.600,9.250,8.540,8.800,2810600,8.800 20180619,8.800,9.000,8.620,8.620,4390900,8.620 20180620,8.800,8.870,8.630,8.810,3809600,8.810 20180621,8.900,8.900,8.780,8.790,7180700,8.790 20180622,8.800,8.800,8.580,8.750,4153400,8.750 20180625,8.860,8.860,8.740,8.750,2874000,8.750 20180626,8.750,8.830,8.720,8.770,7360300,8.770 20180627,8.800,8.840,8.750,8.800,5541300,8.800 20180628,8.760,8.810,8.700,8.700,5010700,8.700 20180629,8.800,8.800,8.650,8.800,2624200,8.800 20180702,8.800,9.000,8.700,8.760,1979700,8.760 20180703,8.940,8.940,8.700,8.780,3695800,8.780 20180704,8.890,8.920,8.770,8.800,4574100,8.800 20180705,8.760,8.840,8.760,8.760,3532900,8.760 20180706,8.730,8.810,8.600,8.770,4964900,8.770 20180709,8.660,8.840,8.660,8.770,3043800,8.770 20180710,8.800,8.800,8.750,8.780,2123900,8.780 20180711,8.810,8.840,8.690,8.800,4169600,8.800 20180712,8.830,8.870,8.750,8.800,4407500,8.800 20180713,8.890,8.890,8.790,8.880,4410600,8.880 20180716,8.930,8.930,8.790,8.850,11188700,8.850 20180717,8.800,8.840,8.740,8.840,5369400,8.840 20180718,8.850,8.990,8.830,8.900,4329900,8.900 20180719,8.900,9.190,8.900,9.090,4261500,9.090 20180720,9.160,9.260,8.990,9.040,5894100,9.040 20180723,9.190,9.190,8.950,8.950,1232200,8.950 20180724,9.090,9.090,8.920,9.000,7652200,9.000 20180725,9.070,9.100,8.950,9.100,4611300,9.100 20180726,9.180,9.180,8.980,9.030,4581800,9.030 20180727,9.030,9.100,8.920,9.100,3258200,9.100 20180730,9.140,9.140,8.990,9.070,928100,9.070 20180731,9.100,9.280,9.100,9.250,6444200,9.250 20180801,9.250,9.480,9.170,9.480,3778300,9.480 20180802,9.440,9.620,9.440,9.560,4012200,9.560 20180803,9.580,9.970,9.580,9.800,5647500,9.800 20180806,9.980,9.980,9.660,9.800,2976200,9.800 20180807,9.790,9.850,9.320,9.350,3381100,9.350 20180808,9.520,9.700,9.480,9.510,7889100,9.510 20180809,9.500,9.620,9.500,9.580,3365200,9.580 20180810,9.580,9.920,9.580,9.860,10478200,9.860