Date,Open,High,Low,Close,Volume,AdjustedClose 20170125,2.620,2.620,2.580,2.600,1389900,0.953 20170126,2.590,2.600,2.560,2.580,1128700,0.946 20170127,2.590,2.590,2.570,2.590,644700,0.950 20170131,2.600,2.660,2.590,2.660,1790600,0.975 20170202,2.660,2.700,2.660,2.690,3198100,0.986 20170203,2.690,2.700,2.660,2.690,1829400,0.986 20170206,2.690,2.840,2.690,2.810,3033200,1.030 20170207,2.810,2.880,2.800,2.820,2179100,1.034 20170208,2.830,2.860,2.800,2.810,2005900,1.030 20170210,2.820,2.860,2.820,2.830,3956100,1.038 20170213,2.850,2.870,2.850,2.850,1053700,1.045 20170214,2.960,3.020,2.950,2.960,7251900,1.085 20170215,2.980,2.990,2.910,2.910,5204500,1.067 20170216,2.930,2.960,2.930,2.940,4878200,1.078 20170217,2.960,3.060,2.950,3.050,6697100,1.118 20170220,3.090,3.170,3.040,3.060,7551400,1.122 20170221,3.060,3.110,3.040,3.050,6001700,1.118 20170222,3.040,3.060,2.990,3.000,8168200,1.100 20170223,1.060,1.200,1.050,1.160,31198900,1.160 20170224,1.170,1.180,1.110,1.110,6928100,1.110 20170227,1.150,1.170,1.130,1.160,7722600,1.160 20170228,1.160,1.170,1.130,1.170,10086500,1.170 20170301,1.170,1.260,1.150,1.260,22024000,1.260 20170302,1.280,1.340,1.280,1.310,31528700,1.310 20170303,1.320,1.360,1.290,1.310,19270500,1.310 20170306,1.320,1.340,1.290,1.300,14661100,1.300 20170307,1.300,1.310,1.260,1.270,18668600,1.270 20170308,1.280,1.320,1.240,1.310,26065800,1.310 20170309,1.300,1.300,1.280,1.290,8206100,1.290 20170310,1.290,1.510,1.270,1.450,121014400,1.450 20170313,1.490,1.520,1.400,1.420,55433900,1.420 20170314,1.430,1.440,1.350,1.400,33277300,1.400 20170315,1.400,1.410,1.350,1.370,11195700,1.370 20170316,1.390,1.410,1.370,1.390,19094500,1.390 20170317,1.390,1.390,1.350,1.360,14883000,1.360 20170320,1.350,1.370,1.330,1.350,13610400,1.350 20170321,1.350,1.380,1.310,1.350,25401900,1.350 20170322,1.340,1.360,1.330,1.330,10686700,1.330 20170323,1.330,1.360,1.330,1.350,10117500,1.350 20170324,1.350,1.350,1.330,1.340,5208000,1.340 20170327,1.340,1.350,1.330,1.340,6045700,1.340 20170328,1.340,1.410,1.330,1.400,15779300,1.400 20170329,1.410,1.450,1.410,1.430,12601300,1.430 20170330,1.430,1.430,1.400,1.410,8447800,1.410 20170331,1.410,1.440,1.390,1.430,10485300,1.430 20170403,1.450,1.470,1.430,1.450,14970500,1.450 20170404,1.440,1.460,1.430,1.430,8465900,1.430 20170405,1.420,1.430,1.390,1.400,8380200,1.400 20170406,1.400,1.400,1.370,1.380,6586500,1.380 20170407,1.380,1.390,1.360,1.360,6535100,1.360 20170410,1.380,1.400,1.370,1.370,3147200,1.370 20170411,1.380,1.400,1.360,1.400,6923000,1.400 20170412,1.390,1.390,1.360,1.370,4113800,1.370 20170413,1.380,1.390,1.340,1.360,6275700,1.360 20170414,1.340,1.350,1.300,1.330,11158200,1.330 20170417,1.330,1.330,1.300,1.320,5620300,1.320 20170418,1.340,1.370,1.340,1.360,6099600,1.360 20170419,1.350,1.350,1.330,1.330,1792800,1.330 20170420,1.340,1.360,1.330,1.350,5907500,1.350 20170421,1.350,1.360,1.340,1.350,2318600,1.350