Date,Open,High,Low,Close,Volume,AdjustedClose 20190315,5100.000,5350.000,5100.000,5325.000,11164400,5325.000 20190318,5325.000,5400.000,5225.000,5325.000,4865400,5325.000 20190319,5325.000,5325.000,5225.000,5300.000,2596500,5300.000 20190320,5300.000,5325.000,5225.000,5300.000,1345300,5300.000 20190321,5300.000,5450.000,5300.000,5450.000,6965300,5450.000 20190322,5450.000,5475.000,5200.000,5325.000,4004800,5325.000 20190325,5300.000,5300.000,5050.000,5200.000,6523200,5200.000 20190326,5300.000,5425.000,5200.000,5400.000,5658700,5400.000 20190327,5400.000,5775.000,5400.000,5650.000,23969800,5650.000 20190328,5650.000,5875.000,5575.000,5875.000,15056200,5875.000 20190329,5875.000,6025.000,5850.000,5975.000,21854700,5975.000 20190401,5975.000,6025.000,5700.000,5900.000,4367200,5900.000 20190402,5900.000,6000.000,5900.000,6000.000,4444800,6000.000 20190404,6000.000,6200.000,5900.000,6150.000,7335000,6150.000 20190405,6100.000,6150.000,6000.000,6050.000,9693700,6050.000 20190408,6050.000,6100.000,5900.000,6000.000,7028700,6000.000 20190409,6000.000,6200.000,6000.000,6175.000,9299800,6175.000 20190410,6125.000,6125.000,5950.000,6050.000,18152300,6050.000 20190411,6025.000,6050.000,5975.000,6000.000,2754900,6000.000 20190412,5950.000,6050.000,5950.000,6000.000,4506400,6000.000 20190415,5900.000,6175.000,5900.000,6125.000,4492300,6125.000 20190416,6125.000,6150.000,6000.000,6100.000,4351900,6100.000 20190418,6300.000,6450.000,6050.000,6050.000,13183500,6050.000 20190422,6075.000,6125.000,5925.000,5975.000,7922500,5975.000 20190423,5975.000,6100.000,5950.000,5975.000,4417900,5975.000 20190424,6025.000,6200.000,6025.000,6100.000,13465300,6100.000 20190425,6100.000,6150.000,5975.000,6050.000,7614200,6050.000 20190426,6000.000,6150.000,5950.000,6125.000,7109200,6125.000 20190429,6125.000,6200.000,6075.000,6175.000,6870000,6175.000 20190430,6175.000,6175.000,6025.000,6100.000,4254300,6100.000 20190502,6100.000,6100.000,5925.000,6000.000,5861700,6000.000 20190503,5950.000,5975.000,5675.000,5850.000,7831400,5850.000 20190506,5625.000,5700.000,5475.000,5625.000,7094000,5625.000 20190507,5725.000,5750.000,5675.000,5700.000,6939500,5700.000 20190508,5650.000,5700.000,5525.000,5650.000,6404200,5650.000 20190509,5650.000,5650.000,5550.000,5550.000,4830300,5550.000 20190510,5575.000,5675.000,5525.000,5600.000,3904000,5600.000 20190513,5650.000,5700.000,5325.000,5350.000,6812100,5350.000 20190514,5300.000,5500.000,5150.000,5450.000,6697200,5450.000 20190515,5400.000,5500.000,5275.000,5300.000,3205500,5300.000 20190516,5275.000,5300.000,5100.000,5100.000,3252600,5100.000 20190517,5100.000,5175.000,4980.000,5025.000,2376500,5025.000 20190520,5075.000,5325.000,5025.000,5275.000,5313600,5275.000 20190521,5325.000,5425.000,5325.000,5325.000,6904800,5325.000 20190522,5350.000,5400.000,5300.000,5300.000,1858900,5300.000 20190523,5325.000,5550.000,5300.000,5500.000,2770100,5500.000 20190524,5550.000,5700.000,5525.000,5650.000,4220300,5650.000 20190527,5675.000,5775.000,5650.000,5700.000,7203700,5700.000 20190528,5700.000,5750.000,5375.000,5375.000,25276600,5375.000 20190529,5375.000,5550.000,5375.000,5500.000,6159200,5500.000 20190531,5500.000,5700.000,5425.000,5700.000,10623400,5700.000 20190610,5775.000,5900.000,5625.000,5700.000,54691200,5700.000 20190611,5700.000,5750.000,5675.000,5700.000,10046000,5700.000 20190612,5725.000,5825.000,5675.000,5825.000,10038500,5825.000 20190613,5825.000,5875.000,5700.000,5700.000,9670800,5700.000 20190614,5750.000,5750.000,5625.000,5700.000,4518200,5700.000 20190617,5650.000,5725.000,5625.000,5675.000,8121800,5675.000 20190618,5700.000,5725.000,5650.000,5700.000,4457300,5700.000 20190619,5800.000,5900.000,5750.000,5850.000,16091400,5850.000 20190620,5950.000,6175.000,5950.000,6050.000,28896300,6050.000