158
|
1 |
Date,Adj Close
|
|
2 |
1999-01-04,18.405602
|
|
3 |
1999-01-05,17.422512
|
|
4 |
1999-01-06,18.132524
|
|
5 |
1999-01-07,19.661774
|
|
6 |
1999-01-08,19.579803
|
|
7 |
1999-01-11,19.115610
|
|
8 |
1999-01-12,18.350986
|
|
9 |
1999-01-13,17.695593
|
|
10 |
1999-01-14,18.296370
|
|
11 |
1999-01-15,19.006382
|
|
12 |
1999-01-19,19.334074
|
|
13 |
1999-01-20,19.880238
|
|
14 |
1999-01-21,18.787916
|
|
15 |
1999-01-22,17.477129
|
|
16 |
1999-01-25,18.897144
|
|
17 |
1999-01-26,18.787916
|
|
18 |
1999-01-27,18.842529
|
|
19 |
1999-01-28,18.678688
|
|
20 |
1999-01-29,18.897144
|
|
21 |
2000-01-03,26.679888
|
|
22 |
2000-01-04,26.652624
|
|
23 |
2000-01-05,26.270309
|
|
24 |
2000-01-06,25.341839
|
|
25 |
2000-01-07,26.652624
|
|
26 |
2000-01-10,27.908789
|
|
27 |
2000-01-11,26.598009
|
|
28 |
2000-01-12,26.215693
|
|
29 |
2000-01-13,26.215693
|
|
30 |
2000-01-14,25.232609
|
|
31 |
2000-01-18,26.270309
|
|
32 |
2000-01-19,26.215693
|
|
33 |
2000-01-20,26.379541
|
|
34 |
2000-01-21,27.089556
|
|
35 |
2000-01-24,29.820354
|
|
36 |
2000-01-25,29.492651
|
|
37 |
2000-01-26,29.711123
|
|
38 |
2000-01-27,28.728033
|
|
39 |
2000-01-28,28.946493
|
|
40 |
2000-01-31,27.635714
|
|
41 |
2001-01-02,22.392574
|
|
42 |
2001-01-03,24.522598
|
|
43 |
2001-01-04,25.778763
|
|
44 |
2001-01-05,22.774883
|
|
45 |
2001-01-08,23.321043
|
|
46 |
2001-01-09,24.140285
|
|
47 |
2001-01-10,24.031052
|
|
48 |
2001-01-11,25.887999
|
|
49 |
2001-01-12,23.375662
|
|
50 |
2001-01-16,22.720272
|
|
51 |
2001-01-17,23.157200
|
|
52 |
2001-01-18,23.157200
|
|
53 |
2001-01-19,23.321043
|
|
54 |
2001-01-22,23.047966
|
|
55 |
2001-01-23,23.812593
|
|
56 |
2001-01-24,23.594128
|
|
57 |
2001-01-25,23.648743
|
|
58 |
2001-01-26,25.177992
|
|
59 |
2001-01-29,25.778763
|
|
60 |
2001-01-30,25.724154
|
|
61 |
2001-01-31,24.413366
|
|
62 |
2002-01-02,9.612421
|
|
63 |
2002-01-03,10.040611
|
|
64 |
2002-01-04,9.743501
|
|
65 |
2002-01-07,9.463865
|
|
66 |
2002-01-08,8.773518
|
|
67 |
2002-01-09,8.572532
|
|
68 |
2002-01-10,7.864708
|
|
69 |
2002-01-11,8.039479
|
|
70 |
2002-01-14,7.777323
|
|
71 |
2002-01-15,7.777323
|
|
72 |
2002-01-16,7.253009
|
|
73 |
2002-01-17,6.903467
|
|
74 |
2002-01-18,6.099518
|
|
75 |
2002-01-22,5.618897
|
|
76 |
2002-01-23,6.492753
|
|
77 |
2002-01-24,6.807342
|
|
78 |
2002-01-25,6.807342
|
|
79 |
2002-01-28,6.658787
|
|
80 |
2002-01-29,6.291767
|
|
81 |
2002-01-30,6.178165
|
|
82 |
2002-01-31,6.352937
|
|
83 |
2003-01-02,3.276962
|
|
84 |
2003-01-03,3.320655
|
|
85 |
2003-01-06,3.582812
|
|
86 |
2003-01-07,3.591550
|
|
87 |
2003-01-08,3.521642
|
|
88 |
2003-01-09,3.792537
|
|
89 |
2003-01-10,3.748844
|
|
90 |
2003-01-13,3.678936
|
|
91 |
2003-01-14,4.019740
|
|
92 |
2003-01-15,4.124602
|
|
93 |
2003-01-16,4.168295
|
|
94 |
2003-01-17,3.783798
|
|
95 |
2003-01-21,3.635242
|
|
96 |
2003-01-22,3.600289
|
|
97 |
2003-01-23,3.294439
|
|
98 |
2003-01-24,3.058498
|
|
99 |
2003-01-27,2.848773
|
|
100 |
2003-01-28,3.032282
|
|
101 |
2003-01-29,3.338132
|
|
102 |
2003-01-30,3.041021
|
|
103 |
2003-01-31,3.451733
|
|
104 |
2004-01-02,9.612421
|
|
105 |
2004-01-05,10.093043
|
|
106 |
2004-01-06,10.311506
|
|
107 |
2004-01-07,10.599878
|
|
108 |
2004-01-08,11.054283
|
|
109 |
2004-01-09,11.447520
|
|
110 |
2004-01-12,11.403829
|
|
111 |
2004-01-13,11.342658
|
|
112 |
2004-01-14,11.010593
|
|
113 |
2004-01-15,10.966900
|
|
114 |
2004-01-16,11.054283
|
|
115 |
2004-01-20,11.097979
|
|
116 |
2004-01-21,10.879514
|
|
117 |
2004-01-22,10.853298
|
|
118 |
2004-01-23,11.010593
|
|
119 |
2004-01-26,10.870774
|
|
120 |
2004-01-27,10.940685
|
|
121 |
2004-01-28,10.608617
|
|
122 |
2004-01-29,10.442585
|
|
123 |
2004-01-30,10.835820
|
|
124 |
2005-01-03,14.339984
|
|
125 |
2005-01-04,14.112782
|
|
126 |
2005-01-05,14.462325
|
|
127 |
2005-01-06,14.549710
|
|
128 |
2005-01-07,14.899252
|
|
129 |
2005-01-10,15.117718
|
|
130 |
2005-01-11,15.082766
|
|
131 |
2005-01-12,14.977900
|
|
132 |
2005-01-13,14.654574
|
|
133 |
2005-01-14,14.916729
|
|
134 |
2005-01-18,14.977900
|
|
135 |
2005-01-19,15.266273
|
|
136 |
2005-01-20,15.039070
|
|
137 |
2005-01-21,14.724483
|
|
138 |
2005-01-24,14.436110
|
|
139 |
2005-01-25,14.567189
|
|
140 |
2005-01-26,14.357464
|
|
141 |
2005-01-27,14.287554
|
|
142 |
2005-01-28,14.313767
|
|
143 |
2005-01-31,14.331246
|
|
144 |
2006-01-03,23.506741
|
|
145 |
2006-01-04,23.996099
|
|
146 |
2006-01-05,24.284472
|
|
147 |
2006-01-06,24.572847
|
|
148 |
2006-01-09,25.350574
|
|
149 |
2006-01-10,25.149590
|
|
150 |
2006-01-11,25.507870
|
|
151 |
2006-01-12,25.464180
|
|
152 |
2006-01-13,25.446705
|
|
153 |
2006-01-17,24.939869
|
|
154 |
2006-01-18,25.796242
|
|
155 |
2006-01-19,26.093359
|
|
156 |
2006-01-20,25.944799
|
|
157 |
2006-01-23,25.752550
|
|
158 |
2006-01-24,26.652624
|
|
159 |
2006-01-25,26.303082
|
|
160 |
2006-01-26,26.320560
|
|
161 |
2006-01-27,26.338036
|
|
162 |
2006-01-30,26.617668
|
|
163 |
2006-01-31,27.640081
|
|
164 |
2007-01-03,27.578911
|
|
165 |
2007-01-04,28.007097
|
|
166 |
2007-01-05,28.042051
|
|
167 |
2007-01-08,28.321690
|
|
168 |
2007-01-09,28.618805
|
|
169 |
2007-01-10,29.213018
|
|
170 |
2007-01-11,29.623732
|
|
171 |
2007-01-12,30.043186
|
|
172 |
2007-01-16,29.859674
|
|
173 |
2007-01-17,29.850937
|
|
174 |
2007-01-18,30.113092
|
|
175 |
2007-01-19,31.642342
|
|
176 |
2007-01-22,31.415140
|
|
177 |
2007-01-23,30.777229
|
|
178 |
2007-01-24,30.794706
|
|
179 |
2007-01-25,30.497591
|
|
180 |
2007-01-26,30.943260
|
|
181 |
2007-01-29,30.488853
|
|
182 |
2007-01-30,30.681105
|
|
183 |
2007-01-31,30.724802
|
|
184 |
2008-01-02,35.059120
|
|
185 |
2008-01-03,34.298866
|
|
186 |
2008-01-04,33.757080
|
|
187 |
2008-01-07,33.503662
|
|
188 |
2008-01-08,33.232761
|
|
189 |
2008-01-09,33.634743
|
|
190 |
2008-01-10,33.468700
|
|
191 |
2008-01-11,32.656013
|
|
192 |
2008-01-14,32.376389
|
|
193 |
2008-01-15,32.411343
|
|
194 |
2008-01-16,31.589922
|
|
195 |
2008-01-17,31.406404
|
|
196 |
2008-01-18,29.728600
|
|
197 |
2008-01-22,29.274195
|
|
198 |
2008-01-23,28.985817
|
|
199 |
2008-01-24,29.982012
|
|
200 |
2008-01-25,29.737335
|
|
201 |
2008-01-28,29.920851
|
|
202 |
2008-01-29,31.292807
|
|
203 |
2008-01-30,30.716059
|
|
204 |
2008-01-31,31.563694
|
|
205 |
2009-01-02,16.105179
|
|
206 |
2009-01-05,17.118851
|
|
207 |
2009-01-06,17.206236
|
|
208 |
2009-01-07,17.328575
|
|
209 |
2009-01-08,17.477129
|
|
210 |
2009-01-09,17.538301
|
|
211 |
2009-01-12,16.708141
|
|
212 |
2009-01-13,16.760567
|
|
213 |
2009-01-14,15.947880
|
|
214 |
2009-01-15,15.816803
|
|
215 |
2009-01-16,16.341122
|
|
216 |
2009-01-20,14.873040
|
|
217 |
2009-01-21,16.358593
|
|
218 |
2009-01-22,17.477129
|
|
219 |
2009-01-23,17.171284
|
|
220 |
2009-01-26,17.223711
|
|
221 |
2009-01-27,17.118851
|
|
222 |
2009-01-28,18.071350
|
|
223 |
2009-01-29,17.433439
|
|
224 |
2009-01-30,17.057676
|
|
225 |
2010-01-04,34.613457
|
|
226 |
2010-01-05,34.945515
|
|
227 |
2010-01-06,34.447422
|
|
228 |
2010-01-07,33.879410
|
|
229 |
2010-01-08,34.045448
|
|
230 |
2010-01-11,34.054188
|
|
231 |
2010-01-12,33.425014
|
|
232 |
2010-01-13,33.792030
|
|
233 |
2010-01-14,33.739605
|
|
234 |
2010-01-15,33.809505
|
|
235 |
2010-01-19,33.931847
|
|
236 |
2010-01-20,34.045448
|
|
237 |
2010-01-21,33.582306
|
|
238 |
2010-01-22,32.638542
|
|
239 |
2010-01-25,33.250240
|
|
240 |
2010-01-26,32.717186
|
|
241 |
2010-01-27,33.425014
|
|
242 |
2010-01-28,32.481243
|
|
243 |
2010-01-29,32.280254
|
|
244 |
2011-01-03,37.942856
|
|
245 |
2011-01-04,37.881680
|
|
246 |
2011-01-05,37.488449
|
|
247 |
2011-01-06,36.824314
|
|
248 |
2011-01-07,37.226284
|
|
249 |
2011-01-10,37.200062
|
|
250 |
2011-01-11,37.016556
|
|
251 |
2011-01-12,36.780621
|
|
252 |
2011-01-13,36.632065
|
|
253 |
2011-01-14,35.592178
|
|
254 |
2011-01-18,36.736938
|
|
255 |
2011-01-19,36.326214
|
|
256 |
2011-01-20,36.859264
|
|
257 |
2011-01-21,36.544685
|
|
258 |
2011-01-24,37.130161
|
|
259 |
2011-01-25,37.514664
|
|
260 |
2011-01-26,38.135098
|
|
261 |
2011-01-27,38.327354
|
|
262 |
2011-01-28,37.619522
|
|
263 |
2011-01-31,36.850525
|
|
264 |
2012-01-03,39.253635
|
|
265 |
2012-01-04,39.341026
|
|
266 |
2012-01-05,39.306072
|
|
267 |
2012-01-06,39.367233
|
|
268 |
2012-01-09,39.874077
|
|
269 |
2012-01-10,40.311005
|
|
270 |
2012-01-11,40.407127
|
|
271 |
2012-01-12,40.415867
|
|
272 |
2012-01-13,40.197395
|
|
273 |
2012-01-17,40.048843
|
|
274 |
2012-01-18,40.057579
|
|
275 |
2012-01-19,40.546947
|
|
276 |
2012-01-20,40.389656
|
|
277 |
2012-01-23,40.241089
|
|
278 |
2012-01-24,40.144966
|
|
279 |
2012-01-25,40.809097
|
|
280 |
2012-01-26,40.485775
|
|
281 |
2012-01-27,42.574291
|
|
282 |
2012-01-30,42.303402
|
|
283 |
2012-01-31,42.364563
|
|
284 |
2013-01-02,65.626633
|
|
285 |
2013-01-03,64.315834
|
|
286 |
2013-01-04,64.263412
|
|
287 |
2013-01-07,63.581802
|
|
288 |
2013-01-08,63.503139
|
|
289 |
2013-01-09,63.433228
|
|
290 |
2013-01-10,63.948826
|
|
291 |
2013-01-11,63.599289
|
|
292 |
2013-01-14,63.739098
|
|
293 |
2013-01-15,63.975033
|
|
294 |
2013-01-16,64.674118
|
|
295 |
2013-01-17,64.665375
|
|
296 |
2013-01-18,64.918785
|
|
297 |
2013-01-22,65.329514
|
|
298 |
2013-01-23,65.652840
|
|
299 |
2013-01-24,64.945023
|
|
300 |
2013-01-25,64.184769
|
|
301 |
2013-01-28,64.123581
|
|
302 |
2013-01-29,63.407040
|
|
303 |
2013-01-30,61.991379
|
|
304 |
2013-01-31,61.624355
|
|
305 |
2014-01-02,62.594341
|
|
306 |
2014-01-03,62.253529
|
|
307 |
2014-01-06,62.279762
|
|
308 |
2014-01-07,63.590534
|
|
309 |
2014-01-08,62.935139
|
|
310 |
2014-01-09,62.716675
|
|
311 |
2014-01-10,62.786587
|
|
312 |
2014-01-13,62.568123
|
|
313 |
2014-01-14,63.712883
|
|
314 |
2014-01-15,64.910057
|
|
315 |
2014-01-16,64.420715
|
|
316 |
2014-01-17,64.857651
|
|
317 |
2014-01-21,64.997444
|
|
318 |
2014-01-22,64.464394
|
|
319 |
2014-01-23,63.966297
|
|
320 |
2014-01-24,62.367142
|
|
321 |
2014-01-27,61.903992
|
|
322 |
2014-01-28,62.043823
|
|
323 |
2014-01-29,61.580673
|
|
324 |
2014-01-30,62.410839
|
|
325 |
2014-01-31,62.008862
|
|
326 |
2015-01-02,71.226883
|
|
327 |
2015-01-05,70.770012
|
|
328 |
2015-01-06,70.635635
|
|
329 |
2015-01-07,72.113754
|
|
330 |
2015-01-08,73.251450
|
|
331 |
2015-01-09,73.117073
|
|
332 |
2015-01-12,73.027481
|
|
333 |
2015-01-13,72.857300
|
|
334 |
2015-01-14,73.143944
|
|
335 |
2015-01-15,73.126038
|
|
336 |
2015-01-16,74.021843
|
|
337 |
2015-01-20,73.466438
|
|
338 |
2015-01-21,72.884148
|
|
339 |
2015-01-22,76.368904
|
|
340 |
2015-01-23,77.784309
|
|
341 |
2015-01-26,78.877213
|
|
342 |
2015-01-27,78.653259
|
|
343 |
2015-01-28,78.079948
|
|
344 |
2015-01-29,77.721603
|
|
345 |
2015-01-30,77.497658
|
|
346 |
2016-01-04,79.652618
|
|
347 |
2016-01-05,81.285027
|
|
348 |
2016-01-06,80.604080
|
|
349 |
2016-01-07,78.598549
|
|
350 |
2016-01-08,77.497818
|
|
351 |
2016-01-11,78.066841
|
|
352 |
2016-01-12,78.411980
|
|
353 |
2016-01-13,77.217979
|
|
354 |
2016-01-14,78.318703
|
|
355 |
2016-01-15,73.803902
|
|
356 |
2016-01-19,74.158371
|
|
357 |
2016-01-20,72.964371
|
|
358 |
2016-01-21,73.813225
|
|
359 |
2016-01-22,76.135925
|
|
360 |
2016-01-25,75.734810
|
|
361 |
2016-01-26,77.992218
|
|
362 |
2016-01-27,77.600433
|
|
363 |
2016-01-28,79.111580
|
|
364 |
2016-01-29,80.408180
|
|
365 |
2017-01-03,84.311211
|
|
366 |
2017-01-04,84.816299
|
|
367 |
2017-01-05,84.738586
|
|
368 |
2017-01-06,83.048485
|
|
369 |
2017-01-09,83.271889
|
|
370 |
2017-01-10,81.941170
|
|
371 |
2017-01-11,82.757088
|
|
372 |
2017-01-12,82.737656
|
|
373 |
2017-01-13,83.223320
|
|
374 |
2017-01-17,84.855148
|
|
375 |
2017-01-18,84.699738
|
|
376 |
2017-01-19,83.339882
|
|
377 |
2017-01-20,84.330635
|
|
378 |
2017-01-23,84.563751
|
|
379 |
2017-01-24,85.146561
|
|
380 |
2017-01-25,84.680313
|
|
381 |
2017-01-26,85.486519
|
|
382 |
2017-01-27,84.359779
|
|
383 |
2017-01-30,84.272354
|
|
384 |
2017-01-31,85.311676
|