Date,Open,High,Low,Close,Adj Close,Volume

2019-01-15,9.325000,9.400000,9.233334,9.358334,8.829052,11399100
2019-01-16,9.350000,9.433333,9.308333,9.333333,8.805463,10038300
2019-01-17,9.225000,9.441667,9.216666,9.383333,8.852635,13723600
2019-01-18,9.533334,9.575000,9.366667,9.458333,8.923394,11041600
2019-01-22,9.316667,9.400000,9.091666,9.116667,8.601051,12359600
2019-01-23,9.308333,9.441667,9.191667,9.425000,8.891947,10292400
2019-01-24,9.408334,9.516666,9.358334,9.483334,8.946980,15313500
2019-01-25,9.558333,9.650000,9.383333,9.591666,9.049188,12919000
2019-01-28,9.458333,9.650000,9.441667,9.516666,8.978428,11204700
2019-01-29,9.725000,9.750000,9.566667,9.616667,9.072775,13412600
2019-01-30,9.600000,9.708333,9.383333,9.650000,9.104220,13328800
2019-01-31,10.158334,10.466666,10.116667,10.350000,9.764630,22627000
2019-02-01,10.166667,10.250000,10.041667,10.183333,9.607391,18900600
2019-02-04,10.025000,10.391666,10.000000,10.325000,9.745870,13684400
2019-02-05,10.300000,10.450000,10.208333,10.333333,9.753736,14035200
2019-02-06,10.025000,10.100000,9.733334,9.825000,9.273911,18458400
2019-02-07,9.916667,9.958333,9.658334,9.883333,9.328976,23911800
2019-02-08,10.058333,10.100000,9.716666,9.908334,9.352573,19156000
2019-02-11,9.916667,9.941667,9.658334,9.816667,9.266049,10318300
2019-02-12,10.050000,10.266666,9.916667,10.100000,9.533491,16248100
2019-02-13,10.050000,10.100000,9.833333,9.858334,9.305376,15603900
2019-02-14,9.700000,10.366667,9.683333,10.266666,9.690807,26778700
2019-02-15,10.325000,10.358334,10.175000,10.325000,9.745870,13286100
2019-02-19,10.183333,10.258333,10.075000,10.091666,9.525621,15315400
2019-02-20,10.100000,10.258333,9.925000,9.950000,9.391902,18535300
2019-02-21,9.900000,9.908334,9.758333,9.908334,9.352573,22457100
2019-02-22,9.966666,9.966666,9.783334,9.891666,9.336841,16947000
2019-02-25,9.966666,9.975000,9.766666,9.800000,9.250317,14667700
2019-02-26,9.808333,9.983334,9.775000,9.975000,9.415502,18758500
2019-02-27,9.883333,9.983334,9.833333,9.916667,9.360439,8917800
2019-02-28,9.816667,9.816667,9.550000,9.566667,9.030071,24333400
2019-03-01,9.475000,9.550000,9.316667,9.358334,8.833425,15574500
2019-03-04,9.391666,9.416667,9.241667,9.350000,8.825558,11131200
2019-03-05,9.391666,9.500000,9.316667,9.433333,8.904214,6891600
2019-03-06,9.416667,9.441667,9.083333,9.150000,8.641425,14448300
2019-03-07,9.200000,9.200000,8.983334,9.116667,8.609948,13183500
2019-03-08,9.100000,9.266666,9.091666,9.250000,8.735867,14388000
2019-03-11,9.416667,9.708333,9.400000,9.708333,9.168725,14946800
2019-03-12,9.700000,9.775000,9.650000,9.758333,9.215947,12557400
2019-03-13,9.725000,9.958333,9.675000,9.858334,9.310389,14886600
2019-03-14,9.816667,9.833333,9.691667,9.833333,9.286777,10423400
2019-03-15,9.891666,10.000000,9.883333,9.925000,9.373349,13866300
2019-03-18,9.925000,10.091666,9.925000,10.075000,9.515014,7971100
2019-03-19,10.033334,10.083333,9.850000,9.891666,9.341868,14221100
2019-03-20,9.816667,9.908334,9.608334,9.716666,9.176596,21442300
2019-03-21,9.616667,9.625000,9.183333,9.350000,8.830309,23526000
2019-03-22,8.966666,9.075000,8.691667,8.791667,8.303009,42804400
2019-03-25,8.816667,9.025000,8.800000,8.908334,8.413193,14652000
2019-03-26,9.025000,9.066667,8.866667,8.975000,8.476153,16607800
2019-03-27,8.675000,8.741667,8.441667,8.500000,8.027555,25825400
2019-03-28,8.525000,9.008333,8.516666,8.908334,8.413193,26909900
2019-03-29,9.041667,9.183333,8.966666,9.091666,8.586335,15028600
2019-04-01,9.340000,9.480000,9.240000,9.260000,8.745312,16624300
2019-04-02,9.270000,9.300000,9.030000,9.170000,8.660313,10015600
2019-04-03,9.290000,9.350000,8.980000,9.050000,8.546983,13967800
2019-04-04,9.070000,9.350000,9.010000,9.310000,8.792532,12464800
2019-04-05,9.270000,9.450000,9.230000,9.390000,8.872841,10412500
2019-04-08,9.350000,9.410000,9.250000,9.410000,8.891738,6185700
2019-04-09,9.330000,9.360000,9.200000,9.350000,8.835043,9405900
2019-04-10,9.410000,9.430000,9.290000,9.340000,8.825594,13436500
2019-04-11,9.210000,9.260000,8.990000,9.100000,8.598811,11771500
2019-04-12,9.040000,9.210000,8.830000,8.940000,8.447625,18068000
2019-04-15,9.080000,9.080000,8.900000,8.950000,8.457074,15076600
2019-04-16,8.920000,9.030000,8.850000,8.860000,8.372031,9950300
2019-04-17,8.870000,8.900000,8.530000,8.690000,8.211392,13070000
2019-04-18,8.680000,8.960000,8.600000,8.820000,8.334233,10272400
2019-04-22,8.800000,8.950000,8.710000,8.870000,8.381480,8498500
2019-04-23,8.950000,9.150000,8.890000,9.080000,8.579915,13744600
2019-04-24,9.020000,9.020000,8.760000,8.880000,8.390930,11517300
2019-04-25,8.810000,9.080000,8.660000,9.070000,8.570464,12277100
2019-04-26,9.070000,9.180000,9.020000,9.120000,8.617711,8408200
2019-04-29,9.150000,9.190000,8.930000,8.970000,8.475973,7310500
2019-04-30,9.040000,9.060000,8.840000,9.060000,8.561015,11406900
2019-05-01,9.060000,9.160000,8.920000,8.920000,8.428728,8657500
2019-05-02,8.850000,9.030000,8.830000,8.980000,8.485421,10024400
2019-05-03,9.040000,9.150000,9.010000,9.130000,8.631929,6284700
2019-05-06,8.920000,8.970000,8.810000,8.820000,8.338840,9527700
2019-05-07,8.620000,8.750000,8.470000,8.750000,8.272658,13195700
2019-05-08,8.950000,9.120000,8.950000,9.000000,8.509021,11412300
2019-05-09,8.810000,8.890000,8.650000,8.810000,8.329387,9744200
2019-05-10,8.850000,8.870000,8.580000,8.760000,8.282115,8186400
2019-05-13,8.490000,8.560000,8.410000,8.440000,7.979571,11872300
2019-05-14,8.480000,8.510000,8.380000,8.430000,7.970117,11031600
2019-05-15,8.150000,8.360000,8.140000,8.270000,7.818845,10773600
2019-05-16,8.180000,8.260000,8.020000,8.090000,7.648664,20155200
2019-05-17,8.060000,8.140000,7.890000,8.010000,7.573030,17350500
2019-05-20,8.020000,8.280000,8.000000,8.220000,7.771573,12789400
2019-05-21,8.280000,8.740000,8.220000,8.630000,8.159205,15897400
2019-05-22,8.670000,8.770000,8.580000,8.620000,8.149750,21895300
2019-05-23,8.450000,8.610000,8.360000,8.530000,8.064660,18737500
2019-05-24,8.560000,8.580000,8.410000,8.490000,8.026843,8298100
2019-05-28,8.650000,8.860000,8.540000,8.760000,8.282115,18407900
2019-05-29,8.910000,9.120000,8.860000,9.030000,8.537386,14705500
2019-05-30,9.110000,9.300000,9.110000,9.230000,8.726474,11748300
2019-05-31,9.280000,9.480000,9.240000,9.360000,8.849380,10221300
2019-06-03,9.450000,9.520000,9.340000,9.430000,8.915563,15435500
2019-06-04,9.490000,9.590000,9.410000,9.540000,9.024054,8760200
2019-06-05,9.580000,9.600000,9.220000,9.340000,8.834868,14410900
2019-06-06,9.510000,9.600000,9.380000,9.550000,9.033512,8393600
2019-06-07,9.610000,9.740000,9.560000,9.580000,9.061891,11099700
2019-06-10,9.430000,9.520000,9.240000,9.450000,8.938919,11969700
2019-06-11,9.510000,9.600000,9.420000,9.600000,9.080809,14862700
2019-06-12,9.620000,9.710000,9.390000,9.400000,8.891623,16744600
2019-06-13,9.380000,9.500000,9.210000,9.390000,8.882165,21048400
2019-06-14,9.230000,9.310000,9.090000,9.180000,8.683521,11386600
2019-06-17,9.210000,9.320000,9.150000,9.180000,8.683521,9283100
2019-06-18,9.310000,9.450000,9.300000,9.320000,8.815949,11488800
2019-06-19,9.300000,9.550000,9.200000,9.520000,9.005135,18818300
2019-06-20,9.630000,9.780000,9.630000,9.720000,9.194319,8715900
2019-06-21,9.630000,9.800000,9.620000,9.720000,9.194319,11421200
2019-06-24,9.760000,9.920000,9.720000,9.880000,9.345665,10163800
2019-06-25,9.880000,9.940000,9.620000,9.710000,9.184859,21132200
2019-06-26,9.840000,9.900000,9.670000,9.860000,9.326745,10459700
2019-06-27,9.720000,9.900000,9.570000,9.820000,9.288910,11585400
2019-06-28,9.880000,9.950000,9.780000,9.820000,9.288910,12085400
2019-07-01,9.950000,9.960000,9.690000,9.740000,9.260923,8289300
2019-07-02,9.700000,9.900000,9.520000,9.720000,9.246661,11972000
2019-07-03,9.740000,9.900000,9.690000,9.840000,9.360817,5395700
2019-07-05,10.120000,10.310000,10.050000,10.240000,9.741336,13495400
2019-07-08,10.270000,10.290000,10.190000,10.240000,9.741336,17569000
2019-07-09,10.010000,10.360000,10.010000,10.300000,9.798416,8144100
2019-07-10,10.500000,10.550000,10.330000,10.390000,9.884033,16912000
2019-07-11,10.250000,10.280000,10.090000,10.250000,9.750850,11389600
2019-07-12,10.290000,10.320000,10.120000,10.190000,9.693771,10949600
2019-07-15,10.120000,10.160000,9.970000,10.030000,9.541563,8827100
2019-07-16,10.020000,10.070000,9.930000,9.990000,9.503511,6092400
2019-07-17,10.040000,10.090000,9.960000,9.970000,9.484485,4913300
2019-07-18,10.010000,10.290000,10.000000,10.280000,9.779388,9868900
2019-07-19,10.190000,10.220000,9.950000,9.980000,9.493996,12432000
2019-07-22,10.170000,10.240000,10.070000,10.150000,9.655720,13569400
2019-07-23,10.120000,10.140000,10.020000,10.090000,9.598641,10443200
2019-07-24,10.180000,10.300000,10.160000,10.260000,9.760364,12925400
2019-07-25,9.930000,9.950000,9.640000,9.660000,9.189582,24658100
2019-07-26,9.770000,9.780000,9.580000,9.600000,9.132504,13026400
2019-07-29,9.560000,9.590000,9.410000,9.540000,9.075425,12864100
2019-07-30,9.250000,9.400000,9.230000,9.280000,8.828087,17765100
2019-07-31,9.310000,9.310000,8.930000,9.040000,8.599775,19333500
2019-08-01,9.130000,9.260000,8.850000,8.880000,8.447566,18324700
2019-08-02,8.910000,8.960000,8.700000,8.770000,8.347682,11207400
2019-08-05,8.510000,8.630000,8.390000,8.470000,8.062128,18750500
2019-08-06,8.610000,8.660000,8.450000,8.600000,8.185867,16253000
2019-08-07,8.520000,8.790000,8.440000,8.760000,8.338162,22766400
2019-08-08,8.850000,8.940000,8.750000,8.880000,8.452384,18694700
2019-08-09,8.850000,8.930000,8.670000,8.720000,8.300089,14294100
2019-08-12,8.350000,8.530000,8.300000,8.450000,8.043092,8688100
2019-08-13,8.390000,8.730000,8.370000,8.570000,8.157312,16604100
2019-08-14,8.300000,8.420000,8.160000,8.210000,7.814649,17048400
2019-08-15,8.230000,8.340000,8.090000,8.250000,7.852722,14833800
2019-08-16,8.330000,8.370000,8.220000,8.270000,7.871759,9695300
2019-08-19,8.320000,8.370000,7.970000,8.040000,7.652835,15323000
2019-08-20,7.950000,8.110000,7.910000,8.010000,7.624279,13931300
2019-08-21,8.130000,8.230000,8.060000,8.170000,7.776574,13986400
2019-08-22,8.110000,8.200000,8.010000,8.020000,7.633799,8664800
2019-08-23,7.870000,8.010000,7.650000,7.720000,7.348243,16690900
2019-08-26,7.710000,7.770000,7.540000,7.620000,7.253060,10117600
2019-08-27,7.730000,7.790000,7.570000,7.660000,7.291133,15249700
2019-08-28,7.640000,7.740000,7.580000,7.650000,7.281615,9862800
2019-08-29,7.680000,7.830000,7.610000,7.790000,7.414873,8997500
2019-08-30,7.920000,8.030000,7.850000,7.990000,7.605242,24101400
2019-09-03,7.790000,7.930000,7.610000,7.680000,7.314346,16017000
2019-09-04,7.860000,7.890000,7.780000,7.880000,7.504825,11674400
2019-09-05,8.030000,8.320000,8.020000,8.060000,7.676254,13110300
2019-09-06,8.220000,8.450000,8.200000,8.390000,7.990542,22376100
2019-09-09,8.490000,8.660000,8.450000,8.470000,8.066734,21240300
2019-09-10,8.380000,8.470000,8.280000,8.360000,7.961971,14483500
2019-09-11,8.380000,8.480000,8.310000,8.390000,7.990542,10191900
2019-09-12,8.480000,8.480000,8.290000,8.330000,7.933398,13843600
2019-09-13,8.320000,8.350000,8.100000,8.150000,7.761969,15333200
2019-09-16,8.020000,8.150000,7.980000,8.030000,7.647682,13400000
2019-09-17,8.010000,8.240000,7.990000,8.220000,7.828637,12285800
2019-09-18,8.270000,8.310000,8.150000,8.220000,7.828637,9829400
2019-09-19,8.270000,8.320000,8.030000,8.060000,7.676254,8809600
2019-09-20,8.080000,8.180000,8.010000,8.130000,7.742922,17499400
2019-09-23,8.070000,8.160000,7.990000,8.120000,7.733397,10384100
2019-09-24,8.150000,8.160000,8.010000,8.060000,7.676254,8033500
2019-09-25,7.980000,8.160000,7.940000,8.150000,7.761969,5617200
2019-09-26,8.200000,8.320000,8.150000,8.240000,7.847683,9984800
2019-09-27,8.280000,8.310000,8.130000,8.250000,7.857208,7196800
2019-09-30,8.250000,8.250000,8.120000,8.140000,7.752446,5976200
2019-10-01,8.150000,8.160000,7.950000,7.970000,7.590539,8771300
2019-10-02,7.850000,7.860000,7.680000,7.770000,7.404318,11928000
2019-10-03,7.790000,7.880000,7.680000,7.830000,7.461495,11837600
2019-10-04,7.820000,8.000000,7.800000,7.990000,7.613965,7540900
2019-10-07,8.030000,8.140000,7.850000,7.860000,7.490084,12934400
2019-10-08,7.930000,8.050000,7.850000,7.870000,7.499612,13913100
2019-10-09,7.980000,8.130000,7.870000,8.040000,7.661612,11038200
2019-10-10,8.050000,8.210000,8.030000,8.120000,7.737847,12982400
2019-10-11,8.240000,8.330000,8.210000,8.270000,7.880787,11330100
2019-10-14,8.240000,8.360000,8.210000,8.280000,7.890316,11773700
2019-10-15,8.280000,8.390000,8.210000,8.280000,7.890316,14731400
2019-10-16,8.210000,8.520000,8.180000,8.490000,8.090433,17481700
2019-10-17,8.600000,8.650000,8.350000,8.360000,7.966552,13264600
2019-10-18,8.120000,8.200000,8.070000,8.150000,8.011770,7101200
2019-10-21,8.110000,8.210000,8.040000,8.140000,8.001943,11719100
2019-10-22,8.240000,8.570000,8.210000,8.520000,8.375496,14075600
2019-10-23,8.550000,8.760000,8.550000,8.700000,8.552444,15571000
2019-10-24,8.730000,8.800000,8.610000,8.690000,8.542612,9041900
2019-10-25,8.740000,8.900000,8.720000,8.850000,8.699899,10992100
2019-10-28,8.990000,9.220000,8.960000,9.180000,9.024302,17527300
2019-10-29,9.130000,9.200000,9.020000,9.080000,8.925998,8709400
2019-10-30,8.930000,9.140000,8.810000,9.100000,8.945660,13632000
2019-10-31,8.840000,8.850000,8.640000,8.760000,8.611426,18334500
2019-11-01,8.850000,8.870000,8.600000,8.710000,8.562274,15637900
2019-11-04,8.770000,8.770000,8.620000,8.650000,8.507652,10823400
2019-11-05,8.660000,8.820000,8.640000,8.800000,8.655185,30134900
2019-11-06,8.620000,8.720000,8.530000,8.610000,8.468311,10882200
2019-11-07,8.570000,8.630000,8.540000,8.550000,8.409299,20541700
2019-11-08,8.330000,8.370000,8.150000,8.200000,8.065058,14986900
2019-11-11,8.160000,8.200000,8.110000,8.190000,8.055223,15636500
2019-11-12,8.050000,8.080000,7.970000,8.070000,7.937198,10845500
2019-11-13,7.970000,8.020000,7.870000,7.960000,7.829008,13573400
2019-11-14,7.940000,7.990000,7.870000,7.910000,7.779830,12337800
2019-11-15,7.960000,8.030000,7.950000,8.030000,7.897856,6620700
2019-11-18,7.950000,7.970000,7.800000,7.860000,7.730653,12160000
2019-11-19,7.830000,7.830000,7.750000,7.820000,7.691312,9621900
2019-11-20,7.780000,7.800000,7.700000,7.770000,7.642135,7144500
2019-11-21,7.880000,7.910000,7.780000,7.890000,7.760160,32366100
2019-11-22,7.920000,8.040000,7.920000,8.000000,7.868350,14472800
2019-11-25,7.990000,8.040000,7.900000,7.930000,7.799501,10409900
2019-11-26,7.790000,7.810000,7.630000,7.770000,7.642135,17544500
2019-11-27,7.770000,7.880000,7.660000,7.850000,7.720818,13436700
2019-11-29,7.820000,7.900000,7.810000,7.850000,7.720818,15957100
2019-12-02,7.930000,7.990000,7.910000,7.950000,7.819172,12013100
2019-12-03,8.010000,8.040000,7.940000,8.000000,7.873011,8650400
2019-12-04,8.050000,8.190000,8.030000,8.160000,8.030471,11491200
2019-12-05,8.250000,8.320000,8.200000,8.240000,8.109200,10853600
2019-12-06,8.330000,8.330000,8.190000,8.280000,8.148566,12585900
2019-12-09,8.170000,8.360000,8.170000,8.310000,8.178090,19988600
2019-12-10,8.330000,8.350000,8.220000,8.270000,8.138725,10928100
2019-12-11,8.320000,8.340000,8.190000,8.240000,8.109200,21170800
2019-12-12,8.320000,8.460000,8.310000,8.440000,8.306026,9670000
2019-12-13,8.400000,8.600000,8.390000,8.440000,8.306026,14640700
2019-12-16,8.510000,8.590000,8.400000,8.410000,8.276503,13479900
2019-12-17,8.410000,8.560000,8.370000,8.510000,8.374916,16018500
2019-12-18,8.580000,8.810000,8.570000,8.740000,8.601264,25710800
2019-12-19,8.730000,8.890000,8.730000,8.870000,8.729200,17466700
2019-12-20,8.710000,8.740000,8.600000,8.600000,8.595649,10702600
2019-12-23,8.720000,8.800000,8.690000,8.730000,8.725582,8181300
2019-12-24,8.770000,8.800000,8.730000,8.750000,8.745573,1644400
2019-12-26,8.840000,8.950000,8.830000,8.940000,8.935476,8362000
2019-12-27,8.930000,8.970000,8.860000,8.900000,8.895496,6551600
2019-12-30,8.980000,8.980000,8.900000,8.950000,8.945471,6221800
2019-12-31,8.900000,8.960000,8.890000,8.950000,8.945471,2714900
2020-01-02,9.020000,9.260000,9.000000,9.230000,9.225329,10295800
2020-01-03,9.170000,9.320000,9.130000,9.250000,9.250000,18789100
2020-01-06,8.990000,9.120000,8.930000,9.010000,9.010000,12163000
2020-01-07,8.850000,8.900000,8.770000,8.850000,8.850000,10763900
2020-01-08,8.770000,8.890000,8.660000,8.710000,8.710000,16863200
2020-01-09,8.560000,8.580000,8.460000,8.560000,8.560000,15590200
2020-01-10,8.590000,8.630000,8.340000,8.370000,8.370000,12213800
2020-01-13,8.350000,8.410000,8.320000,8.350000,8.350000,11038700
2020-01-14,8.310000,8.380000,8.240000,8.380000,8.380000,8445100