| 208 |      1 | Date,Adj Close
 | 
|  |      2 | 1998-01-02,10.024390
 | 
|  |      3 | 1998-01-05,9.923642
 | 
|  |      4 | 1998-01-06,9.948832
 | 
|  |      5 | 1998-01-07,9.923642
 | 
|  |      6 | 1998-01-08,9.898459
 | 
|  |      7 | 1998-01-09,9.822894
 | 
|  |      8 | 1998-01-12,9.848079
 | 
|  |      9 | 1998-01-13,9.898459
 | 
|  |     10 | 1998-01-14,9.974014
 | 
|  |     11 | 1998-01-15,9.873273
 | 
|  |     12 | 1998-01-16,9.873273
 | 
|  |     13 | 1998-01-20,9.923642
 | 
|  |     14 | 1998-01-21,9.974014
 | 
|  |     15 | 1998-01-22,9.948832
 | 
|  |     16 | 1998-01-23,9.848079
 | 
|  |     17 | 1998-01-26,9.722146
 | 
|  |     18 | 1998-01-27,9.772527
 | 
|  |     19 | 1998-01-28,9.671777
 | 
|  |     20 | 1998-01-29,9.671777
 | 
|  |     21 | 1998-01-30,9.873273
 | 
|  |     22 | 1999-01-04,9.356648
 | 
|  |     23 | 1999-01-05,9.356648
 | 
|  |     24 | 1999-01-06,9.517049
 | 
|  |     25 | 1999-01-07,9.623982
 | 
|  |     26 | 1999-01-08,9.704183
 | 
|  |     27 | 1999-01-11,9.623982
 | 
|  |     28 | 1999-01-12,9.543784
 | 
|  |     29 | 1999-01-13,9.597250
 | 
|  |     30 | 1999-01-14,9.650720
 | 
|  |     31 | 1999-01-15,9.410117
 | 
|  |     32 | 1999-01-19,9.650720
 | 
|  |     33 | 1999-01-20,9.650720
 | 
|  |     34 | 1999-01-21,9.811116
 | 
|  |     35 | 1999-01-22,9.784382
 | 
|  |     36 | 1999-01-25,9.677449
 | 
|  |     37 | 1999-01-26,9.543784
 | 
|  |     38 | 1999-01-27,9.570517
 | 
|  |     39 | 1999-01-28,9.196249
 | 
|  |     40 | 1999-01-29,9.463582
 | 
|  |     41 | 2000-01-03,9.065916
 | 
|  |     42 | 2000-01-04,8.922919
 | 
|  |     43 | 2000-01-05,8.808524
 | 
|  |     44 | 2000-01-06,8.980115
 | 
|  |     45 | 2000-01-07,9.151712
 | 
|  |     46 | 2000-01-10,9.208912
 | 
|  |     47 | 2000-01-11,9.237508
 | 
|  |     48 | 2000-01-12,9.151712
 | 
|  |     49 | 2000-01-13,9.123112
 | 
|  |     50 | 2000-01-14,9.037317
 | 
|  |     51 | 2000-01-18,9.180309
 | 
|  |     52 | 2000-01-19,9.237508
 | 
|  |     53 | 2000-01-20,9.294711
 | 
|  |     54 | 2000-01-21,9.351904
 | 
|  |     55 | 2000-01-24,9.323304
 | 
|  |     56 | 2000-01-25,9.351904
 | 
|  |     57 | 2000-01-26,9.380507
 | 
|  |     58 | 2000-01-27,9.409104
 | 
|  |     59 | 2000-01-28,9.380507
 | 
|  |     60 | 2000-01-31,9.351904
 | 
|  |     61 | 2001-01-02,12.463411
 | 
|  |     62 | 2001-01-03,12.432935
 | 
|  |     63 | 2001-01-04,12.250098
 | 
|  |     64 | 2001-01-05,12.097734
 | 
|  |     65 | 2001-01-08,12.036794
 | 
|  |     66 | 2001-01-09,12.067263
 | 
|  |     67 | 2001-01-10,12.067263
 | 
|  |     68 | 2001-01-11,12.067263
 | 
|  |     69 | 2001-01-12,12.036794
 | 
|  |     70 | 2001-01-16,12.067263
 | 
|  |     71 | 2001-01-17,12.006317
 | 
|  |     72 | 2001-01-18,12.036794
 | 
|  |     73 | 2001-01-19,11.823478
 | 
|  |     74 | 2001-01-22,11.884420
 | 
|  |     75 | 2001-01-23,11.823478
 | 
|  |     76 | 2001-01-24,11.762534
 | 
|  |     77 | 2001-01-25,11.762534
 | 
|  |     78 | 2001-01-26,11.732059
 | 
|  |     79 | 2001-01-29,11.818604
 | 
|  |     80 | 2001-01-30,11.920992
 | 
|  |     81 | 2001-01-31,12.018506
 | 
|  |     82 | 2002-01-02,13.523907
 | 
|  |     83 | 2002-01-03,13.653693
 | 
|  |     84 | 2002-01-04,13.638118
 | 
|  |     85 | 2002-01-07,13.596585
 | 
|  |     86 | 2002-01-08,13.503143
 | 
|  |     87 | 2002-01-09,13.534288
 | 
|  |     88 | 2002-01-10,13.420075
 | 
|  |     89 | 2002-01-11,13.523907
 | 
|  |     90 | 2002-01-14,13.653693
 | 
|  |     91 | 2002-01-15,13.627738
 | 
|  |     92 | 2002-01-16,13.632926
 | 
|  |     93 | 2002-01-17,13.627738
 | 
|  |     94 | 2002-01-18,13.549865
 | 
|  |     95 | 2002-01-22,13.492757
 | 
|  |     96 | 2002-01-23,13.420075
 | 
|  |     97 | 2002-01-24,13.362969
 | 
|  |     98 | 2002-01-25,13.394119
 | 
|  |     99 | 2002-01-28,13.253945
 | 
|  |    100 | 2002-01-29,13.113776
 | 
|  |    101 | 2002-01-30,13.144926
 | 
|  |    102 | 2002-01-31,13.295479
 | 
|  |    103 | 2003-01-02,14.923007
 | 
|  |    104 | 2003-01-03,15.214426
 | 
|  |    105 | 2003-01-06,15.379381
 | 
|  |    106 | 2003-01-07,15.197928
 | 
|  |    107 | 2003-01-08,15.126447
 | 
|  |    108 | 2003-01-09,15.038477
 | 
|  |    109 | 2003-01-10,14.939500
 | 
|  |    110 | 2003-01-13,14.950500
 | 
|  |    111 | 2003-01-14,14.906515
 | 
|  |    112 | 2003-01-15,14.681071
 | 
|  |    113 | 2003-01-16,14.351165
 | 
|  |    114 | 2003-01-17,14.296168
 | 
|  |    115 | 2003-01-21,14.351165
 | 
|  |    116 | 2003-01-22,14.340162
 | 
|  |    117 | 2003-01-23,14.433636
 | 
|  |    118 | 2003-01-24,14.763550
 | 
|  |    119 | 2003-01-27,14.763550
 | 
|  |    120 | 2003-01-28,14.763550
 | 
|  |    121 | 2003-01-29,14.906515
 | 
|  |    122 | 2003-01-30,14.846025
 | 
|  |    123 | 2003-01-31,15.203427
 | 
|  |    124 | 2004-01-02,19.178329
 | 
|  |    125 | 2004-01-05,19.236460
 | 
|  |    126 | 2004-01-06,19.282972
 | 
|  |    127 | 2004-01-07,19.230650
 | 
|  |    128 | 2004-01-08,19.230650
 | 
|  |    129 | 2004-01-09,19.329479
 | 
|  |    130 | 2004-01-12,19.358547
 | 
|  |    131 | 2004-01-13,19.184143
 | 
|  |    132 | 2004-01-14,19.643406
 | 
|  |    133 | 2004-01-15,19.678276
 | 
|  |    134 | 2004-01-16,19.579454
 | 
|  |    135 | 2004-01-20,19.794548
 | 
|  |    136 | 2004-01-21,19.788731
 | 
|  |    137 | 2004-01-22,19.980570
 | 
|  |    138 | 2004-01-23,20.277050
 | 
|  |    139 | 2004-01-26,20.399141
 | 
|  |    140 | 2004-01-27,20.497965
 | 
|  |    141 | 2004-01-28,20.463078
 | 
|  |    142 | 2004-01-29,20.271242
 | 
|  |    143 | 2004-01-30,20.317749
 | 
|  |    144 | 2005-01-03,24.649496
 | 
|  |    145 | 2005-01-04,24.637316
 | 
|  |    146 | 2005-01-05,23.627001
 | 
|  |    147 | 2005-01-06,23.846102
 | 
|  |    148 | 2005-01-07,23.791321
 | 
|  |    149 | 2005-01-10,23.602648
 | 
|  |    150 | 2005-01-11,23.340937
 | 
|  |    151 | 2005-01-12,23.067055
 | 
|  |    152 | 2005-01-13,23.200956
 | 
|  |    153 | 2005-01-14,23.310503
 | 
|  |    154 | 2005-01-18,23.760893
 | 
|  |    155 | 2005-01-19,23.980000
 | 
|  |    156 | 2005-01-20,23.797417
 | 
|  |    157 | 2005-01-21,23.858280
 | 
|  |    158 | 2005-01-24,23.894793
 | 
|  |    159 | 2005-01-25,23.322685
 | 
|  |    160 | 2005-01-26,23.036615
 | 
|  |    161 | 2005-01-27,22.634924
 | 
|  |    162 | 2005-01-28,22.634924
 | 
|  |    163 | 2005-01-31,22.659275
 | 
|  |    164 | 2006-01-03,31.539923
 | 
|  |    165 | 2006-01-04,31.444815
 | 
|  |    166 | 2006-01-05,31.444815
 | 
|  |    167 | 2006-01-06,31.742792
 | 
|  |    168 | 2006-01-09,31.793522
 | 
|  |    169 | 2006-01-10,32.332371
 | 
|  |    170 | 2006-01-11,32.326035
 | 
|  |    171 | 2006-01-12,32.205582
 | 
|  |    172 | 2006-01-13,31.603315
 | 
|  |    173 | 2006-01-17,31.539923
 | 
|  |    174 | 2006-01-18,31.267321
 | 
|  |    175 | 2006-01-19,31.812527
 | 
|  |    176 | 2006-01-20,31.552601
 | 
|  |    177 | 2006-01-23,31.787165
 | 
|  |    178 | 2006-01-24,32.338722
 | 
|  |    179 | 2006-01-25,32.154861
 | 
|  |    180 | 2006-01-26,32.275322
 | 
|  |    181 | 2006-01-27,32.433811
 | 
|  |    182 | 2006-01-30,32.604980
 | 
|  |    183 | 2006-01-31,33.093147
 | 
|  |    184 | 2007-01-03,38.304539
 | 
|  |    185 | 2007-01-04,38.016041
 | 
|  |    186 | 2007-01-05,37.209557
 | 
|  |    187 | 2007-01-08,37.098095
 | 
|  |    188 | 2007-01-09,37.557068
 | 
|  |    189 | 2007-01-10,38.107830
 | 
|  |    190 | 2007-01-11,38.665157
 | 
|  |    191 | 2007-01-12,38.842197
 | 
|  |    192 | 2007-01-16,39.281494
 | 
|  |    193 | 2007-01-17,39.183147
 | 
|  |    194 | 2007-01-18,38.914299
 | 
|  |    195 | 2007-01-19,39.340488
 | 
|  |    196 | 2007-01-22,38.599586
 | 
|  |    197 | 2007-01-23,38.986435
 | 
|  |    198 | 2007-01-24,39.701130
 | 
|  |    199 | 2007-01-25,39.747025
 | 
|  |    200 | 2007-01-26,39.569984
 | 
|  |    201 | 2007-01-29,39.720795
 | 
|  |    202 | 2007-01-30,39.661789
 | 
|  |    203 | 2007-01-31,39.897820
 | 
|  |    204 | 2008-01-02,38.298244
 | 
|  |    205 | 2008-01-03,35.916054
 | 
|  |    206 | 2008-01-04,34.633327
 | 
|  |    207 | 2008-01-07,34.823372
 | 
|  |    208 | 2008-01-08,34.327927
 | 
|  |    209 | 2008-01-09,33.988590
 | 
|  |    210 | 2008-01-10,34.857296
 | 
|  |    211 | 2008-01-11,34.938751
 | 
|  |    212 | 2008-01-14,35.257721
 | 
|  |    213 | 2008-01-15,34.517956
 | 
|  |    214 | 2008-01-16,35.440971
 | 
|  |    215 | 2008-01-17,34.042881
 | 
|  |    216 | 2008-01-18,33.479561
 | 
|  |    217 | 2008-01-22,33.540653
 | 
|  |    218 | 2008-01-23,36.750843
 | 
|  |    219 | 2008-01-24,35.963566
 | 
|  |    220 | 2008-01-25,35.637783
 | 
|  |    221 | 2008-01-28,37.483822
 | 
|  |    222 | 2008-01-29,36.085724
 | 
|  |    223 | 2008-01-30,33.479561
 | 
|  |    224 | 2008-01-31,34.321136
 | 
|  |    225 | 2009-01-02,16.159191
 | 
|  |    226 | 2009-01-05,15.949057
 | 
|  |    227 | 2009-01-06,18.134438
 | 
|  |    228 | 2009-01-07,17.041746
 | 
|  |    229 | 2009-01-08,16.586460
 | 
|  |    230 | 2009-01-09,15.977075
 | 
|  |    231 | 2009-01-12,14.408088
 | 
|  |    232 | 2009-01-13,14.681260
 | 
|  |    233 | 2009-01-14,13.077245
 | 
|  |    234 | 2009-01-15,12.965175
 | 
|  |    235 | 2009-01-16,13.714647
 | 
|  |    236 | 2009-01-20,11.080988
 | 
|  |    237 | 2009-01-21,12.832088
 | 
|  |    238 | 2009-01-22,12.572926
 | 
|  |    239 | 2009-01-23,13.308393
 | 
|  |    240 | 2009-01-26,12.642973
 | 
|  |    241 | 2009-01-27,12.895133
 | 
|  |    242 | 2009-01-28,14.646233
 | 
|  |    243 | 2009-01-29,12.229712
 | 
|  |    244 | 2009-01-30,11.291121
 | 
|  |    245 | 2010-01-04,18.825035
 | 
|  |    246 | 2010-01-05,19.099581
 | 
|  |    247 | 2010-01-06,18.928917
 | 
|  |    248 | 2010-01-07,19.084734
 | 
|  |    249 | 2010-01-08,19.032795
 | 
|  |    250 | 2010-01-11,19.055058
 | 
|  |    251 | 2010-01-12,18.632111
 | 
|  |    252 | 2010-01-13,19.136681
 | 
|  |    253 | 2010-01-14,19.062481
 | 
|  |    254 | 2010-01-15,18.973436
 | 
|  |    255 | 2010-01-19,19.344444
 | 
|  |    256 | 2010-01-20,18.891811
 | 
|  |    257 | 2010-01-21,17.993973
 | 
|  |    258 | 2010-01-22,17.571022
 | 
|  |    259 | 2010-01-25,17.585855
 | 
|  |    260 | 2010-01-26,17.993973
 | 
|  |    261 | 2010-01-27,18.290779
 | 
|  |    262 | 2010-01-28,17.823307
 | 
|  |    263 | 2010-01-29,17.808470
 | 
|  |    264 | 2011-01-03,24.993586
 | 
|  |    265 | 2011-01-04,24.947174
 | 
|  |    266 | 2011-01-05,25.372635
 | 
|  |    267 | 2011-01-06,25.341686
 | 
|  |    268 | 2011-01-07,25.140564
 | 
|  |    269 | 2011-01-10,25.287540
 | 
|  |    270 | 2011-01-11,25.086420
 | 
|  |    271 | 2011-01-12,25.109621
 | 
|  |    272 | 2011-01-13,24.985853
 | 
|  |    273 | 2011-01-14,25.140564
 | 
|  |    274 | 2011-01-18,25.697527
 | 
|  |    275 | 2011-01-19,25.272068
 | 
|  |    276 | 2011-01-20,25.627905
 | 
|  |    277 | 2011-01-21,25.767147
 | 
|  |    278 | 2011-01-24,25.759409
 | 
|  |    279 | 2011-01-25,25.666584
 | 
|  |    280 | 2011-01-26,25.419041
 | 
|  |    281 | 2011-01-27,26.308634
 | 
|  |    282 | 2011-01-28,25.473194
 | 
|  |    283 | 2011-01-31,25.952801
 | 
|  |    284 | 2012-01-03,23.477726
 | 
|  |    285 | 2012-01-04,22.883549
 | 
|  |    286 | 2012-01-05,23.477726
 | 
|  |    287 | 2012-01-06,23.116411
 | 
|  |    288 | 2012-01-09,22.907652
 | 
|  |    289 | 2012-01-10,23.533937
 | 
|  |    290 | 2012-01-11,23.782831
 | 
|  |    291 | 2012-01-12,23.863136
 | 
|  |    292 | 2012-01-13,23.742695
 | 
|  |    293 | 2012-01-17,24.521538
 | 
|  |    294 | 2012-01-18,24.674093
 | 
|  |    295 | 2012-01-19,25.131765
 | 
|  |    296 | 2012-01-20,25.517172
 | 
|  |    297 | 2012-01-23,25.541262
 | 
|  |    298 | 2012-01-24,25.838346
 | 
|  |    299 | 2012-01-25,25.990898
 | 
|  |    300 | 2012-01-26,26.135433
 | 
|  |    301 | 2012-01-27,26.111340
 | 
|  |    302 | 2012-01-30,25.372643
 | 
|  |    303 | 2012-01-31,25.460968
 | 
|  |    304 | 2013-01-02,30.987810
 | 
|  |    305 | 2013-01-03,31.029295
 | 
|  |    306 | 2013-01-04,31.286482
 | 
|  |    307 | 2013-01-07,31.493895
 | 
|  |    308 | 2013-01-08,31.394344
 | 
|  |    309 | 2013-01-09,31.709616
 | 
|  |    310 | 2013-01-10,31.560278
 | 
|  |    311 | 2013-01-11,31.759394
 | 
|  |    312 | 2013-01-14,31.775993
 | 
|  |    313 | 2013-01-15,31.917028
 | 
|  |    314 | 2013-01-16,31.900436
 | 
|  |    315 | 2013-01-17,32.124439
 | 
|  |    316 | 2013-01-18,32.771576
 | 
|  |    317 | 2013-01-22,32.622242
 | 
|  |    318 | 2013-01-23,32.887737
 | 
|  |    319 | 2013-01-24,33.335751
 | 
|  |    320 | 2013-01-25,33.717392
 | 
|  |    321 | 2013-01-28,33.957993
 | 
|  |    322 | 2013-01-29,33.800358
 | 
|  |    323 | 2013-01-30,33.227901
 | 
|  |    324 | 2013-01-31,33.103451
 | 
|  |    325 | 2014-01-02,31.540686
 | 
|  |    326 | 2014-01-03,31.822680
 | 
|  |    327 | 2014-01-06,31.959400
 | 
|  |    328 | 2014-01-07,32.241390
 | 
|  |    329 | 2014-01-08,32.198677
 | 
|  |    330 | 2014-01-09,31.788496
 | 
|  |    331 | 2014-01-10,32.130299
 | 
|  |    332 | 2014-01-13,31.403955
 | 
|  |    333 | 2014-01-14,31.805588
 | 
|  |    334 | 2014-01-15,32.053398
 | 
|  |    335 | 2014-01-16,31.865412
 | 
|  |    336 | 2014-01-17,31.600502
 | 
|  |    337 | 2014-01-21,31.908134
 | 
|  |    338 | 2014-01-22,32.258488
 | 
|  |    339 | 2014-01-23,31.976498
 | 
|  |    340 | 2014-01-24,31.395412
 | 
|  |    341 | 2014-01-27,31.198870
 | 
|  |    342 | 2014-01-28,31.814131
 | 
|  |    343 | 2014-01-29,31.626141
 | 
|  |    344 | 2014-01-30,33.164291
 | 
|  |    345 | 2014-01-31,33.121567
 | 
|  |    346 | 2015-01-02,38.330612
 | 
|  |    347 | 2015-01-05,38.304131
 | 
|  |    348 | 2015-01-06,38.436516
 | 
|  |    349 | 2015-01-07,39.019024
 | 
|  |    350 | 2015-01-08,39.027847
 | 
|  |    351 | 2015-01-09,38.966068
 | 
|  |    352 | 2015-01-12,39.363228
 | 
|  |    353 | 2015-01-13,38.577732
 | 
|  |    354 | 2015-01-14,38.586555
 | 
|  |    355 | 2015-01-15,38.630692
 | 
|  |    356 | 2015-01-16,38.966068
 | 
|  |    357 | 2015-01-20,38.692455
 | 
|  |    358 | 2015-01-21,38.860153
 | 
|  |    359 | 2015-01-22,39.822174
 | 
|  |    360 | 2015-01-23,39.989868
 | 
|  |    361 | 2015-01-26,40.466465
 | 
|  |    362 | 2015-01-27,41.596165
 | 
|  |    363 | 2015-01-28,40.969532
 | 
|  |    364 | 2015-01-29,40.810665
 | 
|  |    365 | 2015-01-30,39.839817
 | 
|  |    366 | 2016-01-04,38.406025
 | 
|  |    367 | 2016-01-05,39.212643
 | 
|  |    368 | 2016-01-06,39.001823
 | 
|  |    369 | 2016-01-07,37.984379
 | 
|  |    370 | 2016-01-08,37.645237
 | 
|  |    371 | 2016-01-11,37.599407
 | 
|  |    372 | 2016-01-12,37.296921
 | 
|  |    373 | 2016-01-13,37.122765
 | 
|  |    374 | 2016-01-14,36.343655
 | 
|  |    375 | 2016-01-15,35.573696
 | 
|  |    376 | 2016-01-19,35.784519
 | 
|  |    377 | 2016-01-20,34.290432
 | 
|  |    378 | 2016-01-21,34.583752
 | 
|  |    379 | 2016-01-22,35.372047
 | 
|  |    380 | 2016-01-25,35.032890
 | 
|  |    381 | 2016-01-26,36.526970
 | 
|  |    382 | 2016-01-27,36.178661
 | 
|  |    383 | 2016-01-28,35.637859
 | 
|  |    384 | 2016-01-29,36.178661
 | 
|  |    385 | 2017-01-03,50.113388
 | 
|  |    386 | 2017-01-04,51.005562
 | 
|  |    387 | 2017-01-05,51.024536
 | 
|  |    388 | 2017-01-06,51.356735
 | 
|  |    389 | 2017-01-09,50.967594
 | 
|  |    390 | 2017-01-10,49.800186
 | 
|  |    391 | 2017-01-11,49.591381
 | 
|  |    392 | 2017-01-12,50.008987
 | 
|  |    393 | 2017-01-13,49.638828
 | 
|  |    394 | 2017-01-17,49.857124
 | 
|  |    395 | 2017-01-18,50.160847
 | 
|  |    396 | 2017-01-19,50.075420
 | 
|  |    397 | 2017-01-20,49.895092
 | 
|  |    398 | 2017-01-23,50.141865
 | 
|  |    399 | 2017-01-24,49.192745
 | 
|  |    400 | 2017-01-25,49.154781
 | 
|  |    401 | 2017-01-26,48.348034
 | 
|  |    402 | 2017-01-27,46.744026
 | 
|  |    403 | 2017-01-30,46.259972
 | 
|  |    404 | 2017-01-31,46.364376
 | 
|  |    405 | 2018-01-02,62.611870
 | 
|  |    406 | 2018-01-03,62.494488
 | 
|  |    407 | 2018-01-04,61.242447
 | 
|  |    408 | 2018-01-05,61.193539
 | 
|  |    409 | 2018-01-08,61.907597
 | 
|  |    410 | 2018-01-09,61.281578
 | 
|  |    411 | 2018-01-10,60.098000
 | 
|  |    412 | 2018-01-11,60.303417
 | 
|  |    413 | 2018-01-12,60.499046
 | 
|  |    414 | 2018-01-16,60.782711
 | 
|  |    415 | 2018-01-17,61.486988
 | 
|  |    416 | 2018-01-18,60.088219
 | 
|  |    417 | 2018-01-19,60.430573
 | 
|  |    418 | 2018-01-22,61.731525
 | 
|  |    419 | 2018-01-23,63.550903
 | 
|  |    420 | 2018-01-24,63.071606
 | 
|  |    421 | 2018-01-25,62.817280
 | 
|  |    422 | 2018-01-26,62.983570
 | 
|  |    423 | 2018-01-29,62.005409
 | 
|  |    424 | 2018-01-30,61.526112
 | 
|  |    425 | 2018-01-31,63.687840
 |