Date,Open,High,Low,Close,Volume,AdjustedClose 20190225,8.210,8.500,8.170,8.460,3476200,8.460 20190226,8.370,8.440,8.320,8.370,1722200,8.370 20190227,8.300,8.330,8.100,8.190,2523600,8.190 20190228,8.230,8.250,8.150,8.170,4643900,8.170 20190301,8.180,8.180,8.100,8.120,867100,8.120 20190304,7.980,8.040,7.900,8.030,3412200,8.030 20190305,7.950,8.040,7.950,7.990,2597600,7.990 20190306,7.950,7.960,7.800,7.870,4350300,7.870 20190307,7.810,7.880,7.700,7.790,3352400,7.790 20190308,7.800,7.860,7.680,7.750,3546800,7.750 20190311,7.700,7.700,7.610,7.660,1579700,7.660 20190312,7.610,7.740,7.610,7.740,2310500,7.740 20190313,7.700,7.780,7.700,7.740,3695200,7.740 20190314,7.750,7.850,7.750,7.800,1179400,7.800 20190315,7.750,7.780,7.700,7.760,3560200,7.760 20190318,7.750,7.780,7.700,7.710,2169200,7.710 20190319,7.720,7.730,7.630,7.710,2241600,7.710 20190320,7.640,7.700,7.640,7.700,2073600,7.700 20190321,7.660,7.760,7.610,7.650,2872800,7.650 20190322,7.730,7.730,7.620,7.690,1925300,7.690 20190325,7.600,7.600,6.900,7.330,7745200,7.330 20190326,7.180,7.380,7.180,7.340,1147400,7.340 20190327,7.350,7.360,7.230,7.290,3185600,7.290 20190328,7.290,7.330,7.230,7.270,1773400,7.270 20190329,7.270,7.290,7.050,7.240,3647700,7.240 20190401,7.250,7.270,7.160,7.190,2786500,7.190 20190402,7.190,7.200,7.130,7.160,4177600,7.160 20190403,7.180,7.180,7.030,7.090,3295300,7.090 20190404,7.090,7.120,7.030,7.090,6079900,7.090 20190405,7.110,7.140,7.050,7.110,1757000,7.110 20190408,7.080,7.100,7.040,7.080,2819300,7.080 20190409,7.050,7.060,6.870,6.940,8346900,6.940 20190410,6.940,6.980,6.730,6.750,4302300,6.750 20190411,6.770,6.850,6.600,6.610,2660600,6.610 20190412,6.650,6.900,6.640,6.820,10945300,6.820 20190415,6.880,6.930,6.820,6.900,4019200,6.900 20190416,6.900,6.910,6.740,6.750,3087900,6.750 20190417,6.750,6.840,6.700,6.810,2392500,6.810 20190418,6.750,6.830,6.750,6.800,3551900,6.800 20190419,6.800,6.800,6.760,6.770,2079700,6.770 20190422,6.780,7.140,6.770,7.110,5448300,7.110 20190423,7.160,7.430,7.080,7.400,2207200,7.400 20190424,7.410,7.450,7.300,7.400,3973800,7.400 20190425,7.420,7.420,7.350,7.420,1502600,7.420 20190426,7.390,7.510,7.390,7.490,1952800,7.490 20190429,7.530,7.620,7.490,7.560,2133800,7.560 20190430,7.540,7.670,7.540,7.630,4460100,7.630 20190502,7.630,7.630,7.420,7.600,1820300,7.600 20190503,7.450,7.630,7.430,7.600,2776600,7.600 20190506,7.540,7.590,7.450,7.540,1240200,7.540 20190507,7.500,7.650,7.500,7.560,2544300,7.560 20190508,7.560,7.560,7.180,7.300,4262000,7.300 20190509,7.290,7.290,7.180,7.200,3614700,7.200 20190510,7.180,7.250,7.100,7.150,1972700,7.150 20190513,7.200,7.400,7.010,7.370,1341000,7.370 20190514,7.250,7.550,7.200,7.400,3422500,7.400 20190515,7.500,7.500,7.260,7.380,1597800,7.380 20190516,7.230,7.290,7.090,7.090,1678100,7.090 20190517,7.100,7.270,7.090,7.230,2188700,7.230 20190521,7.340,7.340,7.030,7.030,2328000,7.030