158
|
1 |
Date,Adj Close
|
|
2 |
1995-01-03,8.520487
|
|
3 |
1995-01-04,8.573737
|
|
4 |
1995-01-05,8.786752
|
|
5 |
1995-01-06,8.626991
|
|
6 |
1995-01-09,8.733494
|
|
7 |
1995-01-10,8.733494
|
|
8 |
1995-01-11,8.680243
|
|
9 |
1995-01-12,8.680243
|
|
10 |
1995-01-13,8.626991
|
|
11 |
1995-01-16,8.680243
|
|
12 |
1995-01-17,8.573737
|
|
13 |
1995-01-18,8.467229
|
|
14 |
1995-01-19,8.573737
|
|
15 |
1995-01-20,8.520487
|
|
16 |
1995-01-23,8.413980
|
|
17 |
1995-01-24,8.360727
|
|
18 |
1995-01-25,8.360727
|
|
19 |
1995-01-26,8.307473
|
|
20 |
1995-01-27,8.254221
|
|
21 |
1995-01-30,8.413980
|
|
22 |
1995-01-31,8.467229
|
|
23 |
1996-01-02,10.384339
|
|
24 |
1996-01-03,10.171329
|
|
25 |
1996-01-04,9.958314
|
|
26 |
1996-01-05,9.905063
|
|
27 |
1996-01-08,9.958314
|
|
28 |
1996-01-09,10.011570
|
|
29 |
1996-01-10,9.851809
|
|
30 |
1996-01-11,9.905063
|
|
31 |
1996-01-12,9.958314
|
|
32 |
1996-01-15,9.905063
|
|
33 |
1996-01-16,10.224582
|
|
34 |
1996-01-17,10.118077
|
|
35 |
1996-01-18,10.064824
|
|
36 |
1996-01-19,10.118077
|
|
37 |
1996-01-22,10.064824
|
|
38 |
1996-01-23,10.064824
|
|
39 |
1996-01-24,10.064824
|
|
40 |
1996-01-25,10.064824
|
|
41 |
1996-01-26,9.958314
|
|
42 |
1996-01-29,9.905063
|
|
43 |
1996-01-30,9.958314
|
|
44 |
1996-01-31,10.171329
|
|
45 |
1997-01-02,15.017353
|
|
46 |
1997-01-03,14.857592
|
|
47 |
1997-01-06,14.751090
|
|
48 |
1997-01-07,14.644585
|
|
49 |
1997-01-08,14.591326
|
|
50 |
1997-01-09,14.644585
|
|
51 |
1997-01-10,14.644585
|
|
52 |
1997-01-13,14.697828
|
|
53 |
1997-01-14,14.697828
|
|
54 |
1997-01-15,14.751090
|
|
55 |
1997-01-16,14.857592
|
|
56 |
1997-01-17,14.910849
|
|
57 |
1997-01-20,15.443385
|
|
58 |
1997-01-21,15.762897
|
|
59 |
1997-01-22,15.816149
|
|
60 |
1997-01-23,15.656397
|
|
61 |
1997-01-24,15.603139
|
|
62 |
1997-01-27,15.549891
|
|
63 |
1997-01-28,15.549891
|
|
64 |
1997-01-29,15.443385
|
|
65 |
1997-01-30,15.283617
|
|
66 |
1997-01-31,15.336869
|
|
67 |
1998-01-02,16.668200
|
|
68 |
1998-01-05,16.721455
|
|
69 |
1998-01-06,16.561699
|
|
70 |
1998-01-07,16.561699
|
|
71 |
1998-01-08,16.401936
|
|
72 |
1998-01-09,16.508442
|
|
73 |
1998-01-12,16.401936
|
|
74 |
1998-01-13,16.561699
|
|
75 |
1998-01-14,16.508442
|
|
76 |
1998-01-15,16.242174
|
|
77 |
1998-01-16,16.348680
|
|
78 |
1998-01-20,16.455181
|
|
79 |
1998-01-21,16.295431
|
|
80 |
1998-01-22,16.188921
|
|
81 |
1998-01-23,16.188921
|
|
82 |
1998-01-26,16.242174
|
|
83 |
1998-01-27,16.188921
|
|
84 |
1998-01-28,16.242174
|
|
85 |
1998-01-29,16.242174
|
|
86 |
1998-01-30,16.135670
|
|
87 |
1999-01-04,15.112649
|
|
88 |
1999-01-05,15.140476
|
|
89 |
1999-01-06,15.140476
|
|
90 |
1999-01-07,15.112649
|
|
91 |
1999-01-08,15.056982
|
|
92 |
1999-01-11,15.112649
|
|
93 |
1999-01-12,15.056982
|
|
94 |
1999-01-13,14.945655
|
|
95 |
1999-01-14,14.945655
|
|
96 |
1999-01-15,14.973486
|
|
97 |
1999-01-19,15.001321
|
|
98 |
1999-01-20,15.140476
|
|
99 |
1999-01-21,15.140476
|
|
100 |
1999-01-22,15.029148
|
|
101 |
1999-01-25,14.889996
|
|
102 |
1999-01-26,14.695168
|
|
103 |
1999-01-27,14.695168
|
|
104 |
1999-01-28,14.583843
|
|
105 |
1999-01-29,14.277693
|
|
106 |
2000-01-03,16.074749
|
|
107 |
2000-01-04,15.719504
|
|
108 |
2000-01-05,15.867519
|
|
109 |
2000-01-06,16.400383
|
|
110 |
2000-01-07,16.814844
|
|
111 |
2000-01-10,17.022058
|
|
112 |
2000-01-11,16.666826
|
|
113 |
2000-01-12,16.637215
|
|
114 |
2000-01-13,16.578011
|
|
115 |
2000-01-14,16.578011
|
|
116 |
2000-01-18,16.281977
|
|
117 |
2000-01-19,16.844446
|
|
118 |
2000-01-20,16.666826
|
|
119 |
2000-01-21,16.696419
|
|
120 |
2000-01-24,16.696419
|
|
121 |
2000-01-25,16.696419
|
|
122 |
2000-01-26,16.637215
|
|
123 |
2000-01-27,16.666826
|
|
124 |
2000-01-28,16.459600
|
|
125 |
2000-01-31,16.341177
|
|
126 |
2001-01-02,24.709524
|
|
127 |
2001-01-03,24.709524
|
|
128 |
2001-01-04,24.584717
|
|
129 |
2001-01-05,23.991945
|
|
130 |
2001-01-08,23.898354
|
|
131 |
2001-01-09,24.023140
|
|
132 |
2001-01-10,23.867147
|
|
133 |
2001-01-11,23.867147
|
|
134 |
2001-01-12,23.711161
|
|
135 |
2001-01-16,23.243177
|
|
136 |
2001-01-17,23.555166
|
|
137 |
2001-01-18,23.711161
|
|
138 |
2001-01-19,23.711161
|
|
139 |
2001-01-22,23.492767
|
|
140 |
2001-01-23,23.586357
|
|
141 |
2001-01-24,23.243177
|
|
142 |
2001-01-25,23.679949
|
|
143 |
2001-01-26,23.461563
|
|
144 |
2001-01-29,23.616306
|
|
145 |
2001-01-30,24.090532
|
|
146 |
2001-01-31,24.255264
|
|
147 |
2002-01-02,24.823101
|
|
148 |
2002-01-03,25.086672
|
|
149 |
2002-01-04,25.023413
|
|
150 |
2002-01-07,24.960154
|
|
151 |
2002-01-08,24.928534
|
|
152 |
2002-01-09,24.870543
|
|
153 |
2002-01-10,24.638596
|
|
154 |
2002-01-11,24.438280
|
|
155 |
2002-01-14,24.322311
|
|
156 |
2002-01-15,24.201071
|
|
157 |
2002-01-16,24.195797
|
|
158 |
2002-01-17,24.164171
|
|
159 |
2002-01-18,23.900606
|
|
160 |
2002-01-22,23.916405
|
|
161 |
2002-01-23,23.868965
|
|
162 |
2002-01-24,23.805717
|
|
163 |
2002-01-25,23.731918
|
|
164 |
2002-01-28,23.531595
|
|
165 |
2002-01-29,23.426168
|
|
166 |
2002-01-30,23.510509
|
|
167 |
2002-01-31,23.694998
|
|
168 |
2003-01-02,22.159611
|
|
169 |
2003-01-03,22.446085
|
|
170 |
2003-01-06,22.597742
|
|
171 |
2003-01-07,22.109062
|
|
172 |
2003-01-08,22.092205
|
|
173 |
2003-01-09,22.120283
|
|
174 |
2003-01-10,22.007948
|
|
175 |
2003-01-13,21.906847
|
|
176 |
2003-01-14,21.822571
|
|
177 |
2003-01-15,21.699003
|
|
178 |
2003-01-16,21.401293
|
|
179 |
2003-01-17,20.974392
|
|
180 |
2003-01-21,20.581198
|
|
181 |
2003-01-22,20.429531
|
|
182 |
2003-01-23,20.699154
|
|
183 |
2003-01-24,20.502554
|
|
184 |
2003-01-27,20.176758
|
|
185 |
2003-01-28,20.446384
|
|
186 |
2003-01-29,20.665457
|
|
187 |
2003-01-30,20.614904
|
|
188 |
2003-01-31,20.671070
|
|
189 |
2004-01-02,28.352396
|
|
190 |
2004-01-05,28.352396
|
|
191 |
2004-01-06,28.454241
|
|
192 |
2004-01-07,28.184671
|
|
193 |
2004-01-08,28.454241
|
|
194 |
2004-01-09,28.843603
|
|
195 |
2004-01-12,28.723793
|
|
196 |
2004-01-13,28.538099
|
|
197 |
2004-01-14,28.645918
|
|
198 |
2004-01-15,28.735785
|
|
199 |
2004-01-16,28.394327
|
|
200 |
2004-01-20,28.148722
|
|
201 |
2004-01-21,28.094814
|
|
202 |
2004-01-22,28.484180
|
|
203 |
2004-01-23,28.580027
|
|
204 |
2004-01-26,29.035301
|
|
205 |
2004-01-27,29.352781
|
|
206 |
2004-01-28,29.382730
|
|
207 |
2004-01-29,29.292873
|
|
208 |
2004-01-30,29.412687
|
|
209 |
2005-01-03,46.692863
|
|
210 |
2005-01-04,46.171982
|
|
211 |
2005-01-05,43.944031
|
|
212 |
2005-01-06,44.653206
|
|
213 |
2005-01-07,44.590435
|
|
214 |
2005-01-10,44.056988
|
|
215 |
2005-01-11,43.065392
|
|
216 |
2005-01-12,43.052853
|
|
217 |
2005-01-13,42.983803
|
|
218 |
2005-01-14,43.209724
|
|
219 |
2005-01-18,43.467052
|
|
220 |
2005-01-19,43.887539
|
|
221 |
2005-01-20,43.617680
|
|
222 |
2005-01-21,43.699261
|
|
223 |
2005-01-24,43.184624
|
|
224 |
2005-01-25,41.716072
|
|
225 |
2005-01-26,42.036148
|
|
226 |
2005-01-27,41.452473
|
|
227 |
2005-01-28,41.923191
|
|
228 |
2005-01-31,41.998493
|
|
229 |
2006-01-03,59.495853
|
|
230 |
2006-01-04,60.153004
|
|
231 |
2006-01-05,61.031395
|
|
232 |
2006-01-06,62.183064
|
|
233 |
2006-01-09,62.989880
|
|
234 |
2006-01-10,63.308697
|
|
235 |
2006-01-11,62.918282
|
|
236 |
2006-01-12,62.853233
|
|
237 |
2006-01-13,61.935822
|
|
238 |
2006-01-17,61.974861
|
|
239 |
2006-01-18,62.039886
|
|
240 |
2006-01-19,62.462818
|
|
241 |
2006-01-20,61.812202
|
|
242 |
2006-01-23,61.994358
|
|
243 |
2006-01-24,63.106979
|
|
244 |
2006-01-25,63.959347
|
|
245 |
2006-01-26,64.603493
|
|
246 |
2006-01-27,65.260651
|
|
247 |
2006-01-30,64.375763
|
|
248 |
2006-01-31,64.727104
|
|
249 |
2007-01-03,86.078484
|
|
250 |
2007-01-04,88.057457
|
|
251 |
2007-01-05,87.054588
|
|
252 |
2007-01-08,88.117622
|
|
253 |
2007-01-09,86.499695
|
|
254 |
2007-01-10,87.810089
|
|
255 |
2007-01-11,90.537865
|
|
256 |
2007-01-12,91.306709
|
|
257 |
2007-01-16,93.305740
|
|
258 |
2007-01-17,93.827209
|
|
259 |
2007-01-18,94.883545
|
|
260 |
2007-01-19,95.933258
|
|
261 |
2007-01-22,95.037331
|
|
262 |
2007-01-23,96.193970
|
|
263 |
2007-01-24,98.039215
|
|
264 |
2007-01-25,97.932243
|
|
265 |
2007-01-26,98.139503
|
|
266 |
2007-01-29,97.430817
|
|
267 |
2007-01-30,99.055428
|
|
268 |
2007-01-31,99.189163
|
|
269 |
2008-01-02,62.937225
|
|
270 |
2008-01-03,60.512047
|
|
271 |
2008-01-04,57.887081
|
|
272 |
2008-01-07,59.905766
|
|
273 |
2008-01-08,58.334919
|
|
274 |
2008-01-09,59.609509
|
|
275 |
2008-01-10,59.843781
|
|
276 |
2008-01-11,60.532730
|
|
277 |
2008-01-14,59.099670
|
|
278 |
2008-01-15,57.563267
|
|
279 |
2008-01-16,59.754189
|
|
280 |
2008-01-17,58.603607
|
|
281 |
2008-01-18,57.308361
|
|
282 |
2008-01-22,59.513054
|
|
283 |
2008-01-23,65.768875
|
|
284 |
2008-01-24,63.543522
|
|
285 |
2008-01-25,63.316162
|
|
286 |
2008-01-28,65.796448
|
|
287 |
2008-01-29,65.748238
|
|
288 |
2008-01-30,63.970669
|
|
289 |
2008-01-31,64.611412
|
|
290 |
2009-01-02,44.242661
|
|
291 |
2009-01-05,42.996807
|
|
292 |
2009-01-06,45.414356
|
|
293 |
2009-01-07,43.975700
|
|
294 |
2009-01-08,42.462872
|
|
295 |
2009-01-09,40.453175
|
|
296 |
2009-01-12,37.857674
|
|
297 |
2009-01-13,39.808014
|
|
298 |
2009-01-14,38.651146
|
|
299 |
2009-01-15,39.882168
|
|
300 |
2009-01-16,40.957462
|
|
301 |
2009-01-20,37.323723
|
|
302 |
2009-01-21,41.832516
|
|
303 |
2009-01-22,38.680813
|
|
304 |
2009-01-23,40.327110
|
|
305 |
2009-01-26,39.770943
|
|
306 |
2009-01-27,40.779480
|
|
307 |
2009-01-28,43.456573
|
|
308 |
2009-01-29,40.549587
|
|
309 |
2009-01-30,38.421257
|
|
310 |
2010-01-04,63.797108
|
|
311 |
2010-01-05,63.317852
|
|
312 |
2010-01-06,62.720737
|
|
313 |
2010-01-07,62.846451
|
|
314 |
2010-01-08,62.375042
|
|
315 |
2010-01-11,63.231445
|
|
316 |
2010-01-12,61.746498
|
|
317 |
2010-01-13,63.184303
|
|
318 |
2010-01-14,62.807159
|
|
319 |
2010-01-15,62.406452
|
|
320 |
2010-01-19,63.553566
|
|
321 |
2010-01-20,62.131474
|
|
322 |
2010-01-21,60.732990
|
|
323 |
2010-01-22,59.271603
|
|
324 |
2010-01-25,60.167290
|
|
325 |
2010-01-26,60.442249
|
|
326 |
2010-01-27,60.772255
|
|
327 |
2010-01-28,60.473721
|
|
328 |
2010-01-29,60.190845
|
|
329 |
2011-01-03,92.655563
|
|
330 |
2011-01-04,90.921463
|
|
331 |
2011-01-05,91.173843
|
|
332 |
2011-01-06,90.131744
|
|
333 |
2011-01-07,89.154816
|
|
334 |
2011-01-10,88.910568
|
|
335 |
2011-01-11,88.869858
|
|
336 |
2011-01-12,90.506248
|
|
337 |
2011-01-13,90.734207
|
|
338 |
2011-01-14,91.589020
|
|
339 |
2011-01-18,92.215912
|
|
340 |
2011-01-19,91.564629
|
|
341 |
2011-01-20,91.369240
|
|
342 |
2011-01-21,91.857697
|
|
343 |
2011-01-24,92.044945
|
|
344 |
2011-01-25,93.339409
|
|
345 |
2011-01-26,94.063980
|
|
346 |
2011-01-27,94.576874
|
|
347 |
2011-01-28,92.631119
|
|
348 |
2011-01-31,94.381493
|
|
349 |
2012-01-03,108.965324
|
|
350 |
2012-01-04,106.820206
|
|
351 |
2012-01-05,108.789368
|
|
352 |
2012-01-06,107.423523
|
|
353 |
2012-01-09,106.376091
|
|
354 |
2012-01-10,107.348122
|
|
355 |
2012-01-11,106.862122
|
|
356 |
2012-01-12,104.122055
|
|
357 |
2012-01-13,105.990654
|
|
358 |
2012-01-17,107.867630
|
|
359 |
2012-01-18,107.239197
|
|
360 |
2012-01-19,106.493416
|
|
361 |
2012-01-20,107.105125
|
|
362 |
2012-01-23,108.705574
|
|
363 |
2012-01-24,109.878723
|
|
364 |
2012-01-25,112.124359
|
|
365 |
2012-01-26,113.029343
|
|
366 |
2012-01-27,113.473427
|
|
367 |
2012-01-30,113.020958
|
|
368 |
2012-01-31,113.967834
|
|
369 |
2013-01-02,117.276703
|
|
370 |
2013-01-03,117.923302
|
|
371 |
2013-01-04,117.569839
|
|
372 |
2013-01-07,117.690506
|
|
373 |
2013-01-08,117.328445
|
|
374 |
2013-01-09,117.802612
|
|
375 |
2013-01-10,118.190575
|
|
376 |
2013-01-11,117.388786
|
|
377 |
2013-01-14,117.949158
|
|
378 |
2013-01-15,119.294090
|
|
379 |
2013-01-16,118.914749
|
|
380 |
2013-01-17,119.475174
|
|
381 |
2013-01-18,119.457924
|
|
382 |
2013-01-22,119.966568
|
|
383 |
2013-01-23,119.802780
|
|
384 |
2013-01-24,119.268250
|
|
385 |
2013-01-25,119.337212
|
|
386 |
2013-01-28,118.664726
|
|
387 |
2013-01-29,118.906143
|
|
388 |
2013-01-30,116.940483
|
|
389 |
2013-01-31,111.896950
|
|
390 |
2014-01-02,105.431473
|
|
391 |
2014-01-03,106.786819
|
|
392 |
2014-01-06,108.374001
|
|
393 |
2014-01-07,107.910339
|
|
394 |
2014-01-08,108.177849
|
|
395 |
2014-01-09,107.794411
|
|
396 |
2014-01-10,108.605843
|
|
397 |
2014-01-13,107.740921
|
|
398 |
2014-01-14,108.543427
|
|
399 |
2014-01-15,109.354843
|
|
400 |
2014-01-16,109.542091
|
|
401 |
2014-01-17,108.677170
|
|
402 |
2014-01-21,108.908997
|
|
403 |
2014-01-22,108.703918
|
|
404 |
2014-01-23,107.580406
|
|
405 |
2014-01-24,106.572807
|
|
406 |
2014-01-27,105.556320
|
|
407 |
2014-01-28,104.798386
|
|
408 |
2014-01-29,104.878639
|
|
409 |
2014-01-30,108.926842
|
|
410 |
2014-01-31,110.121681
|
|
411 |
2015-01-02,152.706467
|
|
412 |
2015-01-05,153.737961
|
|
413 |
2015-01-06,155.828568
|
|
414 |
2015-01-07,157.633682
|
|
415 |
2015-01-08,159.098022
|
|
416 |
2015-01-09,159.586151
|
|
417 |
2015-01-12,160.967606
|
|
418 |
2015-01-13,160.801804
|
|
419 |
2015-01-14,162.874023
|
|
420 |
2015-01-15,163.472641
|
|
421 |
2015-01-16,164.927811
|
|
422 |
2015-01-20,161.695145
|
|
423 |
2015-01-21,162.956909
|
|
424 |
2015-01-22,164.817291
|
|
425 |
2015-01-23,164.762009
|
|
426 |
2015-01-26,166.023743
|
|
427 |
2015-01-27,165.277771
|
|
428 |
2015-01-28,163.518692
|
|
429 |
2015-01-29,161.078110
|
|
430 |
2015-01-30,159.319046
|
|
431 |
2016-01-04,171.347809
|
|
432 |
2016-01-05,175.292099
|
|
433 |
2016-01-06,173.983643
|
|
434 |
2016-01-07,173.187210
|
|
435 |
2016-01-08,170.115234
|
|
436 |
2016-01-11,171.177155
|
|
437 |
2016-01-12,170.200546
|
|
438 |
2016-01-13,167.820740
|
|
439 |
2016-01-14,167.043274
|
|
440 |
2016-01-15,166.588165
|
|
441 |
2016-01-19,169.100723
|
|
442 |
2016-01-20,162.624924
|
|
443 |
2016-01-21,162.416351
|
|
444 |
2016-01-22,165.289230
|
|
445 |
2016-01-25,165.232315
|
|
446 |
2016-01-26,168.768860
|
|
447 |
2016-01-27,166.483856
|
|
448 |
2016-01-28,161.885391
|
|
449 |
2016-01-29,162.596466
|
|
450 |
2017-01-03,172.587341
|
|
451 |
2017-01-04,173.300690
|
|
452 |
2017-01-05,174.356018
|
|
453 |
2017-01-06,175.890182
|
|
454 |
2017-01-09,173.173645
|
|
455 |
2017-01-10,172.782791
|
|
456 |
2017-01-11,171.170456
|
|
457 |
2017-01-12,172.558029
|
|
458 |
2017-01-13,172.235565
|
|
459 |
2017-01-17,172.284424
|
|
460 |
2017-01-18,172.538498
|
|
461 |
2017-01-19,171.219315
|
|
462 |
2017-01-20,172.929367
|
|
463 |
2017-01-23,172.860947
|
|
464 |
2017-01-24,171.551544
|
|
465 |
2017-01-25,169.470169
|
|
466 |
2017-01-26,170.232391
|
|
467 |
2017-01-27,169.167267
|
|
468 |
2017-01-30,168.180313
|
|
469 |
2017-01-31,169.352921
|