130
|
1 |
Date,Adj Close
|
199
|
2 |
1995-01-03,4.702772
|
|
3 |
1995-01-04,4.668941
|
|
4 |
1995-01-05,4.702772
|
|
5 |
1995-01-06,4.668941
|
|
6 |
1995-01-09,4.702772
|
|
7 |
1995-01-10,4.770439
|
|
8 |
1995-01-11,4.736605
|
|
9 |
1995-01-12,4.702772
|
|
10 |
1995-01-13,4.668941
|
|
11 |
1995-01-16,4.736605
|
|
12 |
1995-01-17,4.702772
|
|
13 |
1995-01-18,4.702772
|
|
14 |
1995-01-19,4.736605
|
|
15 |
1995-01-20,4.702772
|
|
16 |
1995-01-23,4.635106
|
|
17 |
1995-01-24,4.668941
|
|
18 |
1995-01-25,4.668941
|
|
19 |
1995-01-26,4.668941
|
|
20 |
1995-01-27,4.736605
|
|
21 |
1995-01-30,4.838103
|
|
22 |
1995-01-31,4.838103
|
|
23 |
1996-01-02,5.798790
|
|
24 |
1996-01-03,5.724919
|
|
25 |
1996-01-04,5.761854
|
|
26 |
1996-01-05,5.835723
|
|
27 |
1996-01-08,5.835723
|
|
28 |
1996-01-09,5.835723
|
|
29 |
1996-01-10,5.835723
|
|
30 |
1996-01-11,5.909595
|
|
31 |
1996-01-12,5.909595
|
|
32 |
1996-01-15,5.872660
|
|
33 |
1996-01-16,5.946528
|
|
34 |
1996-01-17,6.057333
|
|
35 |
1996-01-18,6.020400
|
|
36 |
1996-01-19,6.020400
|
|
37 |
1996-01-22,6.020400
|
|
38 |
1996-01-23,5.983464
|
|
39 |
1996-01-24,5.983464
|
|
40 |
1996-01-25,6.020400
|
|
41 |
1996-01-26,6.020400
|
|
42 |
1996-01-29,6.020400
|
|
43 |
1996-01-30,6.131205
|
|
44 |
1996-01-31,6.168140
|
|
45 |
1997-01-02,8.567046
|
|
46 |
1997-01-03,8.366884
|
|
47 |
1997-01-06,8.326851
|
|
48 |
1997-01-07,8.326851
|
|
49 |
1997-01-08,8.286819
|
|
50 |
1997-01-09,8.326851
|
|
51 |
1997-01-10,8.286819
|
|
52 |
1997-01-13,8.286819
|
|
53 |
1997-01-14,8.486985
|
|
54 |
1997-01-15,8.567046
|
|
55 |
1997-01-16,8.607082
|
|
56 |
1997-01-17,8.647119
|
|
57 |
1997-01-20,8.687146
|
|
58 |
1997-01-21,8.687146
|
|
59 |
1997-01-22,8.647119
|
|
60 |
1997-01-23,8.567046
|
|
61 |
1997-01-24,8.527015
|
|
62 |
1997-01-27,8.567046
|
|
63 |
1997-01-28,8.527015
|
|
64 |
1997-01-29,8.527015
|
|
65 |
1997-01-30,8.486985
|
|
66 |
1997-01-31,8.607082
|
|
67 |
1998-01-02,12.482655
|
|
68 |
1998-01-05,12.376336
|
|
69 |
1998-01-06,12.440128
|
|
70 |
1998-01-07,12.440128
|
|
71 |
1998-01-08,12.418859
|
|
72 |
1998-01-09,12.397591
|
|
73 |
1998-01-12,12.461388
|
|
74 |
1998-01-13,12.461388
|
|
75 |
1998-01-14,12.631517
|
|
76 |
1998-01-15,12.716577
|
|
77 |
1998-01-16,12.737838
|
|
78 |
1998-01-20,12.737838
|
|
79 |
1998-01-21,12.716577
|
|
80 |
1998-01-22,12.844161
|
|
81 |
1998-01-23,12.674046
|
|
82 |
1998-01-26,12.844161
|
|
83 |
1998-01-27,12.737838
|
|
84 |
1998-01-28,12.759101
|
|
85 |
1998-01-29,12.737838
|
|
86 |
1998-01-30,12.631517
|
|
87 |
1999-01-04,13.661986
|
|
88 |
1999-01-05,13.639368
|
|
89 |
1999-01-06,13.707228
|
|
90 |
1999-01-07,13.390557
|
|
91 |
1999-01-08,13.186980
|
|
92 |
1999-01-11,13.322701
|
|
93 |
1999-01-12,13.164365
|
|
94 |
1999-01-13,13.096498
|
|
95 |
1999-01-14,13.186980
|
|
96 |
1999-01-15,13.232224
|
|
97 |
1999-01-19,13.254834
|
|
98 |
1999-01-20,13.209598
|
|
99 |
1999-01-21,13.119124
|
|
100 |
1999-01-22,13.616749
|
|
101 |
1999-01-25,13.797699
|
|
102 |
1999-01-26,13.933416
|
|
103 |
1999-01-27,13.548884
|
|
104 |
1999-01-28,13.616749
|
|
105 |
1999-01-29,13.435793
|
|
106 |
2000-01-03,14.647194
|
|
107 |
2000-01-04,14.454466
|
|
108 |
2000-01-05,14.599018
|
|
109 |
2000-01-06,14.888105
|
|
110 |
2000-01-07,15.056733
|
|
111 |
2000-01-10,15.297642
|
|
112 |
2000-01-11,15.225372
|
|
113 |
2000-01-12,15.225372
|
|
114 |
2000-01-13,14.984463
|
|
115 |
2000-01-14,14.478562
|
|
116 |
2000-01-18,14.719460
|
|
117 |
2000-01-19,14.839920
|
|
118 |
2000-01-20,14.599018
|
|
119 |
2000-01-21,14.719460
|
|
120 |
2000-01-24,14.550831
|
|
121 |
2000-01-25,14.358104
|
|
122 |
2000-01-26,14.237653
|
|
123 |
2000-01-27,14.550831
|
|
124 |
2000-01-28,14.550831
|
|
125 |
2000-01-31,14.599018
|
|
126 |
2001-01-02,20.400126
|
|
127 |
2001-01-03,20.503027
|
|
128 |
2001-01-04,20.477308
|
|
129 |
2001-01-05,19.705547
|
|
130 |
2001-01-08,19.602642
|
|
131 |
2001-01-09,19.654093
|
|
132 |
2001-01-10,19.499746
|
|
133 |
2001-01-11,19.396841
|
|
134 |
2001-01-12,19.396841
|
|
135 |
2001-01-16,19.242493
|
|
136 |
2001-01-17,19.088144
|
|
137 |
2001-01-18,19.088144
|
|
138 |
2001-01-19,19.139585
|
|
139 |
2001-01-22,19.345394
|
|
140 |
2001-01-23,19.602642
|
|
141 |
2001-01-24,19.731274
|
|
142 |
2001-01-25,19.757004
|
|
143 |
2001-01-26,19.474020
|
|
144 |
2001-01-29,19.139585
|
|
145 |
2001-01-30,19.275425
|
|
146 |
2001-01-31,19.296349
|
|
147 |
2002-01-02,20.033625
|
|
148 |
2002-01-03,20.307451
|
|
149 |
2002-01-04,20.307451
|
|
150 |
2002-01-07,20.342791
|
|
151 |
2002-01-08,20.360460
|
|
152 |
2002-01-09,20.294209
|
|
153 |
2002-01-10,20.077793
|
|
154 |
2002-01-11,19.883465
|
|
155 |
2002-01-14,19.985046
|
|
156 |
2002-01-15,19.848131
|
|
157 |
2002-01-16,19.790709
|
|
158 |
2002-01-17,19.627302
|
|
159 |
2002-01-18,19.379972
|
|
160 |
2002-01-22,19.415297
|
|
161 |
2002-01-23,19.344641
|
|
162 |
2002-01-24,19.335806
|
|
163 |
2002-01-25,19.256310
|
|
164 |
2002-01-28,19.273979
|
|
165 |
2002-01-29,19.366720
|
|
166 |
2002-01-30,19.468313
|
|
167 |
2002-01-31,19.621315
|
|
168 |
2003-01-02,17.934130
|
|
169 |
2003-01-03,18.349316
|
|
170 |
2003-01-06,18.616570
|
|
171 |
2003-01-07,18.377956
|
|
172 |
2003-01-08,18.272961
|
|
173 |
2003-01-09,18.349316
|
|
174 |
2003-01-10,18.339777
|
|
175 |
2003-01-13,18.249105
|
|
176 |
2003-01-14,18.344549
|
|
177 |
2003-01-15,18.210932
|
|
178 |
2003-01-16,17.953224
|
|
179 |
2003-01-17,17.748024
|
|
180 |
2003-01-21,17.705065
|
|
181 |
2003-01-22,17.561897
|
|
182 |
2003-01-23,17.466452
|
|
183 |
2003-01-24,17.299427
|
|
184 |
2003-01-27,17.208750
|
|
185 |
2003-01-28,17.223074
|
|
186 |
2003-01-29,17.299427
|
|
187 |
2003-01-30,17.132401
|
|
188 |
2003-01-31,17.347153
|
|
189 |
2004-01-02,17.888653
|
|
190 |
2004-01-05,17.945745
|
|
191 |
2004-01-06,18.143019
|
|
192 |
2004-01-07,17.665426
|
|
193 |
2004-01-08,17.976900
|
|
194 |
2004-01-09,17.805588
|
|
195 |
2004-01-12,17.764061
|
|
196 |
2004-01-13,17.800394
|
|
197 |
2004-01-14,17.883463
|
|
198 |
2004-01-15,17.779636
|
|
199 |
2004-01-16,17.623898
|
|
200 |
2004-01-20,17.525261
|
|
201 |
2004-01-21,17.442204
|
|
202 |
2004-01-22,17.390299
|
|
203 |
2004-01-23,17.426636
|
|
204 |
2004-01-26,17.452585
|
|
205 |
2004-01-27,17.571983
|
|
206 |
2004-01-28,17.935366
|
|
207 |
2004-01-29,17.867876
|
|
208 |
2004-01-30,18.262403
|
|
209 |
2005-01-03,21.461302
|
|
210 |
2005-01-04,21.159414
|
|
211 |
2005-01-05,20.264969
|
|
212 |
2005-01-06,20.097256
|
|
213 |
2005-01-07,20.102850
|
|
214 |
2005-01-10,19.923948
|
|
215 |
2005-01-11,19.666800
|
|
216 |
2005-01-12,19.650026
|
|
217 |
2005-01-13,19.817739
|
|
218 |
2005-01-14,20.041346
|
|
219 |
2005-01-18,20.460625
|
|
220 |
2005-01-19,20.499762
|
|
221 |
2005-01-20,20.197880
|
|
222 |
2005-01-21,20.399139
|
|
223 |
2005-01-24,20.264969
|
|
224 |
2005-01-25,19.722700
|
|
225 |
2005-01-26,19.957497
|
|
226 |
2005-01-27,19.873636
|
|
227 |
2005-01-28,20.052530
|
|
228 |
2005-01-31,20.069307
|
|
229 |
2006-01-03,23.396309
|
|
230 |
2006-01-04,23.607792
|
|
231 |
2006-01-05,24.000557
|
|
232 |
2006-01-06,24.302673
|
|
233 |
2006-01-09,24.562494
|
|
234 |
2006-01-10,24.961302
|
|
235 |
2006-01-11,24.925049
|
|
236 |
2006-01-12,25.021727
|
|
237 |
2006-01-13,24.635008
|
|
238 |
2006-01-17,24.574585
|
|
239 |
2006-01-18,24.514166
|
|
240 |
2006-01-19,24.773991
|
|
241 |
2006-01-20,24.411438
|
|
242 |
2006-01-23,24.653137
|
|
243 |
2006-01-24,25.021727
|
|
244 |
2006-01-25,25.263426
|
|
245 |
2006-01-26,25.341980
|
|
246 |
2006-01-27,25.728691
|
|
247 |
2006-01-30,25.529289
|
|
248 |
2006-01-31,25.692444
|
|
249 |
2007-01-03,35.355263
|
|
250 |
2007-01-04,35.481976
|
|
251 |
2007-01-05,34.632946
|
|
252 |
2007-01-08,35.057472
|
|
253 |
2007-01-09,35.703739
|
|
254 |
2007-01-10,36.660480
|
|
255 |
2007-01-11,37.072330
|
|
256 |
2007-01-12,37.046986
|
|
257 |
2007-01-16,38.073444
|
|
258 |
2007-01-17,38.149452
|
|
259 |
2007-01-18,38.136784
|
|
260 |
2007-01-19,38.478939
|
|
261 |
2007-01-22,37.959381
|
|
262 |
2007-01-23,38.105114
|
|
263 |
2007-01-24,38.618328
|
|
264 |
2007-01-25,38.966812
|
|
265 |
2007-01-26,39.049183
|
|
266 |
2007-01-29,39.340649
|
|
267 |
2007-01-30,39.334297
|
|
268 |
2007-01-31,39.682800
|
|
269 |
2008-01-02,22.792589
|
|
270 |
2008-01-03,22.296368
|
|
271 |
2008-01-04,21.733091
|
|
272 |
2008-01-07,21.793444
|
|
273 |
2008-01-08,20.606535
|
|
274 |
2008-01-09,21.370981
|
|
275 |
2008-01-10,22.068375
|
|
276 |
2008-01-11,22.316479
|
|
277 |
2008-01-14,22.168961
|
|
278 |
2008-01-15,21.645914
|
|
279 |
2008-01-16,22.571301
|
|
280 |
2008-01-17,22.316479
|
|
281 |
2008-01-18,22.423767
|
|
282 |
2008-01-22,23.362568
|
|
283 |
2008-01-23,26.158836
|
|
284 |
2008-01-24,25.749792
|
|
285 |
2008-01-25,26.018017
|
|
286 |
2008-01-28,27.043980
|
|
287 |
2008-01-29,26.722107
|
|
288 |
2008-01-30,26.313070
|
|
289 |
2008-01-31,26.467293
|
|
290 |
2009-01-02,8.737510
|
|
291 |
2009-01-05,8.557352
|
|
292 |
2009-01-06,9.533190
|
|
293 |
2009-01-07,8.910155
|
|
294 |
2009-01-08,8.940182
|
|
295 |
2009-01-09,9.067790
|
|
296 |
2009-01-12,7.904290
|
|
297 |
2009-01-13,7.761670
|
|
298 |
2009-01-14,7.288762
|
|
299 |
2009-01-15,7.483930
|
|
300 |
2009-01-16,7.911798
|
|
301 |
2009-01-20,6.500585
|
|
302 |
2009-01-21,7.483930
|
|
303 |
2009-01-22,6.988507
|
|
304 |
2009-01-23,7.386345
|
|
305 |
2009-01-26,7.363828
|
|
306 |
2009-01-27,7.288762
|
|
307 |
2009-01-28,7.844242
|
|
308 |
2009-01-29,7.108607
|
|
309 |
2009-01-30,6.673235
|
|
310 |
2010-01-04,12.399673
|
|
311 |
2010-01-05,12.710440
|
|
312 |
2010-01-06,12.935748
|
|
313 |
2010-01-07,13.409670
|
|
314 |
2010-01-08,13.098904
|
|
315 |
2010-01-11,13.199901
|
|
316 |
2010-01-12,12.858055
|
|
317 |
2010-01-13,13.215440
|
|
318 |
2010-01-14,13.067824
|
|
319 |
2010-01-15,12.764828
|
|
320 |
2010-01-19,13.161055
|
|
321 |
2010-01-20,12.935748
|
|
322 |
2010-01-21,12.275365
|
|
323 |
2010-01-22,11.910213
|
|
324 |
2010-01-25,12.073363
|
|
325 |
2010-01-26,11.980137
|
|
326 |
2010-01-27,12.088903
|
|
327 |
2010-01-28,12.026749
|
|
328 |
2010-01-29,11.933517
|
|
329 |
2011-01-03,20.705173
|
|
330 |
2011-01-04,20.216692
|
|
331 |
2011-01-05,20.216692
|
|
332 |
2011-01-06,20.059122
|
|
333 |
2011-01-07,19.901548
|
|
334 |
2011-01-10,19.940943
|
|
335 |
2011-01-11,19.365797
|
|
336 |
2011-01-12,19.610033
|
|
337 |
2011-01-13,19.539129
|
|
338 |
2011-01-14,19.578518
|
|
339 |
2011-01-18,19.925179
|
|
340 |
2011-01-19,19.357920
|
|
341 |
2011-01-20,19.483980
|
|
342 |
2011-01-21,19.468220
|
|
343 |
2011-01-24,19.720335
|
|
344 |
2011-01-25,19.972450
|
|
345 |
2011-01-26,20.122150
|
|
346 |
2011-01-27,20.248211
|
|
347 |
2011-01-28,19.625792
|
|
348 |
2011-01-31,20.137905
|
|
349 |
2012-01-03,18.645275
|
|
350 |
2012-01-04,18.243608
|
|
351 |
2012-01-05,18.564943
|
|
352 |
2012-01-06,18.436415
|
|
353 |
2012-01-09,18.219515
|
|
354 |
2012-01-10,18.388210
|
|
355 |
2012-01-11,18.420343
|
|
356 |
2012-01-12,17.994577
|
|
357 |
2012-01-13,18.155241
|
|
358 |
2012-01-17,18.581009
|
|
359 |
2012-01-18,18.934479
|
|
360 |
2012-01-19,19.087107
|
|
361 |
2012-01-20,19.127274
|
|
362 |
2012-01-23,19.183506
|
|
363 |
2012-01-24,19.143341
|
|
364 |
2012-01-25,19.609268
|
|
365 |
2012-01-26,19.882404
|
|
366 |
2012-01-27,19.794035
|
|
367 |
2012-01-30,19.480742
|
|
368 |
2012-01-31,19.729769
|
|
369 |
2013-01-02,22.647963
|
|
370 |
2013-01-03,22.722435
|
|
371 |
2013-01-04,22.714157
|
|
372 |
2013-01-07,22.780359
|
|
373 |
2013-01-08,22.697609
|
|
374 |
2013-01-09,22.788633
|
|
375 |
2013-01-10,22.714157
|
|
376 |
2013-01-11,22.548666
|
|
377 |
2013-01-14,22.672785
|
|
378 |
2013-01-15,22.805183
|
|
379 |
2013-01-16,22.987228
|
|
380 |
2013-01-17,22.921028
|
|
381 |
2013-01-18,22.830004
|
|
382 |
2013-01-22,22.796904
|
|
383 |
2013-01-23,23.111347
|
|
384 |
2013-01-24,23.036873
|
|
385 |
2013-01-25,23.160994
|
|
386 |
2013-01-28,23.036873
|
|
387 |
2013-01-29,23.194096
|
|
388 |
2013-01-30,22.838280
|
|
389 |
2013-01-31,22.573490
|
|
390 |
2014-01-02,22.162197
|
|
391 |
2014-01-03,22.162197
|
|
392 |
2014-01-06,22.196415
|
|
393 |
2014-01-07,22.102324
|
|
394 |
2014-01-08,22.025341
|
|
395 |
2014-01-09,21.999681
|
|
396 |
2014-01-10,22.589874
|
|
397 |
2014-01-13,22.487232
|
|
398 |
2014-01-14,22.829370
|
|
399 |
2014-01-15,22.855036
|
|
400 |
2014-01-16,23.000441
|
|
401 |
2014-01-17,23.205729
|
|
402 |
2014-01-21,23.239944
|
|
403 |
2014-01-22,23.376799
|
|
404 |
2014-01-23,23.137302
|
|
405 |
2014-01-24,22.863586
|
|
406 |
2014-01-27,22.760950
|
|
407 |
2014-01-28,23.162958
|
|
408 |
2014-01-29,23.359692
|
|
409 |
2014-01-30,23.804472
|
|
410 |
2014-01-31,23.924225
|
|
411 |
2015-01-02,33.463367
|
|
412 |
2015-01-05,33.754810
|
|
413 |
2015-01-06,34.028587
|
|
414 |
2015-01-07,34.373028
|
|
415 |
2015-01-08,34.743973
|
|
416 |
2015-01-09,34.929424
|
|
417 |
2015-01-12,35.600639
|
|
418 |
2015-01-13,34.320045
|
|
419 |
2015-01-14,34.805786
|
|
420 |
2015-01-15,34.841110
|
|
421 |
2015-01-16,35.529991
|
|
422 |
2015-01-20,35.026585
|
|
423 |
2015-01-21,35.229706
|
|
424 |
2015-01-22,35.768444
|
|
425 |
2015-01-23,35.812592
|
|
426 |
2015-01-26,36.121704
|
|
427 |
2015-01-27,36.280682
|
|
428 |
2015-01-28,36.121704
|
|
429 |
2015-01-29,36.024563
|
|
430 |
2015-01-30,35.203205
|
|
431 |
2016-01-04,36.122604
|
|
432 |
2016-01-05,37.042747
|
|
433 |
2016-01-06,36.623669
|
|
434 |
2016-01-07,36.414131
|
|
435 |
2016-01-08,35.721741
|
|
436 |
2016-01-11,35.949505
|
|
437 |
2016-01-12,35.694416
|
|
438 |
2016-01-13,35.020245
|
|
439 |
2016-01-14,34.446297
|
|
440 |
2016-01-15,34.446297
|
|
441 |
2016-01-19,34.838039
|
|
442 |
2016-01-20,33.671913
|
|
443 |
2016-01-21,33.662807
|
|
444 |
2016-01-22,34.400738
|
|
445 |
2016-01-25,34.318748
|
|
446 |
2016-01-26,35.284451
|
|
447 |
2016-01-27,34.838039
|
|
448 |
2016-01-28,34.719604
|
|
449 |
2016-01-29,35.667084
|
|
450 |
2017-01-03,42.291878
|
|
451 |
2017-01-04,42.687130
|
|
452 |
2017-01-05,42.771824
|
|
453 |
2017-01-06,42.771824
|
|
454 |
2017-01-09,42.310696
|
|
455 |
2017-01-10,41.642540
|
|
456 |
2017-01-11,41.379036
|
|
457 |
2017-01-12,41.614307
|
|
458 |
2017-01-13,41.576656
|
|
459 |
2017-01-17,41.896622
|
|
460 |
2017-01-18,41.840160
|
|
461 |
2017-01-19,41.444912
|
|
462 |
2017-01-20,42.122478
|
|
463 |
2017-01-23,42.498913
|
|
464 |
2017-01-24,42.630665
|
|
465 |
2017-01-25,41.877800
|
|
466 |
2017-01-26,41.840160
|
|
467 |
2017-01-27,41.689590
|
|
468 |
2017-01-30,41.294342
|
|
469 |
2017-01-31,41.473137
|
|
470 |
2018-01-02,42.237217
|
|
471 |
2018-01-03,42.295536
|
|
472 |
2018-01-04,41.624802
|
|
473 |
2018-01-05,41.372059
|
|
474 |
2018-01-08,41.692844
|
|
475 |
2018-01-09,40.808247
|
|
476 |
2018-01-10,40.302761
|
|
477 |
2018-01-11,39.806995
|
|
478 |
2018-01-12,39.486206
|
|
479 |
2018-01-16,39.573696
|
|
480 |
2018-01-17,39.816715
|
|
481 |
2018-01-18,39.447323
|
|
482 |
2018-01-19,39.466763
|
|
483 |
2018-01-22,40.234718
|
|
484 |
2018-01-23,41.158199
|
|
485 |
2018-01-24,40.915180
|
|
486 |
2018-01-25,41.090157
|
|
487 |
2018-01-26,40.924892
|
|
488 |
2018-01-29,40.293041
|
|
489 |
2018-01-30,39.806995
|
|
490 |
2018-01-31,40.672153
|