Date,Open,High,Low,Close,Volume,AdjustedClose 20180412,3.300,3.320,3.270,3.300,1543500,3.300 20180413,3.310,3.530,3.310,3.510,4884800,3.510 20180416,3.520,3.590,3.470,3.480,6243200,3.480 20180417,3.490,3.540,3.310,3.360,3652400,3.360 20180418,3.370,3.460,3.350,3.400,3781500,3.400 20180419,3.400,3.400,3.380,3.380,7341600,3.380 20180420,3.420,3.430,3.350,3.380,2268700,3.380 20180423,3.410,3.410,3.350,3.400,3157000,3.400 20180424,3.340,3.410,3.340,3.380,1655700,3.380 20180425,3.340,3.370,3.250,3.260,4995800,3.260 20180426,3.320,3.330,3.210,3.210,3588200,3.210 20180427,3.250,3.320,3.220,3.280,5653300,3.280 20180430,3.320,3.350,3.280,3.330,2878900,3.330 20180502,3.330,3.340,3.260,3.330,1388200,3.330 20180503,3.330,3.400,3.310,3.400,445400,3.400 20180504,3.400,3.460,3.340,3.450,4194800,3.450 20180507,3.450,3.470,3.360,3.380,5229600,3.380 20180508,3.360,3.450,3.360,3.440,7969300,3.440 20180514,3.330,3.330,3.120,3.120,20399200,3.120 20180515,3.130,3.370,3.130,3.280,6745900,3.280 20180516,3.250,3.270,3.170,3.200,7205900,3.200 20180517,3.240,3.290,3.220,3.250,5844000,3.250 20180518,3.280,3.280,3.180,3.190,5476100,3.190 20180521,3.190,3.240,3.190,3.220,3320800,3.220 20180522,3.250,3.390,3.250,3.310,5408400,3.310 20180523,3.400,3.400,3.250,3.280,2745500,3.280 20180524,3.330,3.330,3.200,3.230,1521000,3.230 20180525,3.230,3.300,3.230,3.250,1854100,3.250 20180528,3.250,3.290,3.170,3.260,1320700,3.260 20180530,3.180,3.230,3.150,3.170,1335500,3.170 20180531,3.160,3.300,3.160,3.300,1402300,3.300 20180601,3.210,3.310,3.210,3.300,598600,3.300 20180604,3.300,3.350,3.260,3.330,491200,3.330 20180605,3.340,3.350,3.240,3.270,1121600,3.270 20180606,3.250,3.300,3.240,3.290,2106400,3.290 20180607,3.330,3.340,3.300,3.300,1011300,3.300 20180608,3.330,3.330,3.300,3.310,1454600,3.310 20180611,3.280,3.310,3.280,3.300,223500,3.300 20180612,3.300,3.310,3.250,3.270,2657400,3.270 20180613,3.280,3.300,3.260,3.270,5208900,3.270 20180614,3.300,3.310,3.260,3.260,187700,3.260 20180618,3.250,3.270,3.200,3.230,311000,3.230 20180619,3.230,3.260,3.190,3.240,1456000,3.240 20180620,3.240,3.250,3.160,3.170,2071100,3.170 20180621,3.180,3.210,3.150,3.150,3382800,3.150 20180622,3.160,3.240,3.060,3.150,894100,3.150 20180625,3.170,3.200,3.150,3.150,926500,3.150 20180626,3.190,3.190,3.110,3.150,752500,3.150 20180627,3.150,3.200,3.140,3.180,536800,3.180 20180628,3.180,3.220,3.160,3.210,440400,3.210 20180629,3.240,3.260,3.220,3.250,1646400,3.250 20180702,3.250,3.280,3.250,3.280,1165700,3.280 20180703,3.280,3.450,3.260,3.430,1959700,3.430 20180704,3.430,3.470,3.390,3.400,613700,3.400 20180705,3.400,3.400,3.320,3.340,2095200,3.340 20180706,3.330,3.410,3.330,3.390,1118100,3.390 20180709,3.400,3.400,3.340,3.400,1912500,3.400 20180710,3.400,3.440,3.360,3.410,1730600,3.410 20180711,3.410,3.410,3.350,3.350,781000,3.350 20180712,3.360,3.390,3.330,3.350,1273500,3.350