158
|
1 |
Date,Adj Close
|
210
|
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
|