Date,Open,High,Low,Close,Volume,AdjustedClose 20171116,3.930,3.930,3.900,3.900,1164300,3.900 20171117,3.880,3.910,3.880,3.900,1820100,3.900 20171120,3.920,3.930,3.900,3.930,48000,3.930 20171121,3.910,3.940,3.910,3.940,442800,3.940 20171122,3.940,3.970,3.940,3.970,346600,3.970 20171123,3.970,3.990,3.970,3.980,338600,3.980 20171124,4.000,4.000,3.950,3.950,102900,3.950 20171127,3.950,3.980,3.930,3.980,56200,3.980 20171128,4.000,4.000,3.980,4.000,718700,4.000 20171129,4.000,4.010,3.990,4.000,465700,4.000 20171130,4.000,4.200,3.990,4.200,2195500,4.200 20171204,4.130,4.250,4.130,4.250,361400,4.250 20171205,4.280,4.300,4.250,4.300,508400,4.300 20171206,4.300,4.310,4.270,4.310,182900,4.310 20171207,4.320,4.320,4.250,4.300,199400,4.300 20171208,4.300,4.320,4.280,4.320,458300,4.320 20171211,4.320,4.320,4.270,4.270,204400,4.270 20171212,4.290,4.300,4.250,4.270,363100,4.270 20171213,4.270,4.350,4.270,4.320,761700,4.320 20171214,4.320,4.320,4.260,4.280,1014100,4.280 20171215,4.280,4.350,4.270,4.350,1103900,4.350 20171218,4.340,4.350,4.300,4.350,359700,4.350 20171219,4.330,4.340,4.300,4.330,209800,4.330 20171220,4.330,4.380,4.320,4.380,676400,4.380 20171221,4.350,4.390,4.300,4.360,239700,4.360 20171222,4.360,4.370,4.300,4.340,152700,4.340 20171226,4.340,4.340,4.290,4.290,151300,4.290 20171227,4.330,4.340,4.300,4.320,250900,4.320 20171228,4.310,4.310,4.300,4.300,435400,4.300 20171229,4.290,4.350,4.290,4.350,543300,4.350 20180102,4.330,4.350,4.330,4.340,66000,4.340 20180103,4.360,4.440,4.360,4.440,260000,4.440 20180104,4.450,4.550,4.430,4.550,520000,4.550 20180105,4.550,4.590,4.520,4.590,823500,4.590 20180108,4.600,4.630,4.570,4.600,342900,4.600 20180109,4.600,4.750,4.580,4.710,201200,4.710 20180110,4.750,4.810,4.700,4.790,730700,4.790 20180111,4.800,4.840,4.750,4.840,513000,4.840 20180112,4.800,4.820,4.780,4.790,246600,4.790 20180115,4.800,4.820,4.790,4.820,1461600,4.820 20180116,4.820,4.830,4.790,4.820,230500,4.820 20180117,4.820,4.820,4.760,4.770,156100,4.770 20180118,4.780,4.800,4.760,4.800,1257100,4.800 20180119,4.750,4.770,4.730,4.750,1060200,4.750 20180122,4.750,4.800,4.750,4.750,2018900,4.750 20180123,4.750,4.750,4.730,4.750,3104900,4.750 20180124,4.730,4.790,4.730,4.790,589700,4.790 20180125,4.770,4.770,4.730,4.750,435400,4.750 20180126,4.730,4.800,4.730,4.790,186000,4.790 20180129,4.790,4.800,4.750,4.790,396500,4.790 20180130,4.790,4.800,4.760,4.800,145400,4.800 20180202,4.790,4.840,4.750,4.830,469600,4.830 20180205,4.820,4.820,4.780,4.810,155000,4.810 20180206,4.790,4.790,4.600,4.750,750500,4.750 20180207,4.800,4.800,4.760,4.790,331900,4.790 20180208,4.780,4.790,4.700,4.780,249900,4.780 20180209,4.710,4.750,4.690,4.750,526600,4.750 20180212,4.700,4.790,4.700,4.770,207800,4.770 20180213,4.780,4.840,4.770,4.810,259900,4.810 20180214,4.780,4.860,4.750,4.830,408400,4.830