208
|
1 |
Date,Adj Close
|
266
|
2 |
1998-01-02,12.250322
|
|
3 |
1998-01-05,12.411821
|
|
4 |
1998-01-06,12.434880
|
|
5 |
1998-01-07,12.388745
|
|
6 |
1998-01-08,12.434880
|
|
7 |
1998-01-09,12.342604
|
|
8 |
1998-01-12,12.181111
|
|
9 |
1998-01-13,11.996552
|
|
10 |
1998-01-14,12.134976
|
|
11 |
1998-01-15,12.273396
|
|
12 |
1998-01-16,12.734801
|
|
13 |
1998-01-20,12.388745
|
|
14 |
1998-01-21,12.596381
|
|
15 |
1998-01-22,12.757872
|
|
16 |
1998-01-23,12.896292
|
|
17 |
1998-01-26,12.965504
|
|
18 |
1998-01-27,13.126990
|
|
19 |
1998-01-28,13.150065
|
|
20 |
1998-01-29,13.196207
|
|
21 |
1998-01-30,13.126990
|
|
22 |
1999-01-04,11.804377
|
|
23 |
1999-01-05,12.193801
|
|
24 |
1999-01-06,12.218141
|
|
25 |
1999-01-07,12.242476
|
|
26 |
1999-01-08,12.315492
|
|
27 |
1999-01-11,12.339834
|
|
28 |
1999-01-12,12.315492
|
|
29 |
1999-01-13,12.315492
|
|
30 |
1999-01-14,12.218141
|
|
31 |
1999-01-15,12.315492
|
|
32 |
1999-01-19,12.364172
|
|
33 |
1999-01-20,12.388512
|
|
34 |
1999-01-21,12.437188
|
|
35 |
1999-01-22,13.289052
|
|
36 |
1999-01-25,13.337728
|
|
37 |
1999-01-26,13.508098
|
|
38 |
1999-01-27,12.996985
|
|
39 |
1999-01-28,12.826613
|
|
40 |
1999-01-29,12.656240
|
|
41 |
2000-01-03,12.634558
|
|
42 |
2000-01-04,12.428687
|
|
43 |
2000-01-05,12.531624
|
|
44 |
2000-01-06,12.763212
|
|
45 |
2000-01-07,13.226395
|
|
46 |
2000-01-10,13.329324
|
|
47 |
2000-01-11,13.200665
|
|
48 |
2000-01-12,12.994806
|
|
49 |
2000-01-13,13.072001
|
|
50 |
2000-01-14,12.994806
|
|
51 |
2000-01-18,12.866148
|
|
52 |
2000-01-19,12.866148
|
|
53 |
2000-01-20,12.711751
|
|
54 |
2000-01-21,12.583082
|
|
55 |
2000-01-24,12.531624
|
|
56 |
2000-01-25,12.583082
|
|
57 |
2000-01-26,12.634558
|
|
58 |
2000-01-27,12.583082
|
|
59 |
2000-01-28,12.531624
|
|
60 |
2000-01-31,12.351498
|
|
61 |
2001-01-02,18.802280
|
|
62 |
2001-01-03,18.612354
|
|
63 |
2001-01-04,18.476696
|
|
64 |
2001-01-05,17.717009
|
|
65 |
2001-01-08,17.472828
|
|
66 |
2001-01-09,17.554220
|
|
67 |
2001-01-10,17.608477
|
|
68 |
2001-01-11,17.418560
|
|
69 |
2001-01-12,17.608477
|
|
70 |
2001-01-16,17.527094
|
|
71 |
2001-01-17,17.554220
|
|
72 |
2001-01-18,17.689880
|
|
73 |
2001-01-19,17.717009
|
|
74 |
2001-01-22,17.906931
|
|
75 |
2001-01-23,18.015459
|
|
76 |
2001-01-24,18.205383
|
|
77 |
2001-01-25,18.395302
|
|
78 |
2001-01-26,18.069717
|
|
79 |
2001-01-29,17.750648
|
|
80 |
2001-01-30,17.785381
|
|
81 |
2001-01-31,17.624760
|
|
82 |
2002-01-02,17.608702
|
|
83 |
2002-01-03,17.668549
|
|
84 |
2002-01-04,17.719187
|
|
85 |
2002-01-07,17.815861
|
|
86 |
2002-01-08,17.935553
|
|
87 |
2002-01-09,17.912537
|
|
88 |
2002-01-10,17.907930
|
|
89 |
2002-01-11,17.654736
|
|
90 |
2002-01-14,17.654736
|
|
91 |
2002-01-15,17.479799
|
|
92 |
2002-01-16,17.424557
|
|
93 |
2002-01-17,17.355501
|
|
94 |
2002-01-18,17.226597
|
|
95 |
2002-01-22,17.203581
|
|
96 |
2002-01-23,17.263430
|
|
97 |
2002-01-24,16.885937
|
|
98 |
2002-01-25,16.941177
|
|
99 |
2002-01-28,16.904356
|
|
100 |
2002-01-29,16.826097
|
|
101 |
2002-01-30,16.918156
|
|
102 |
2002-01-31,16.867519
|
|
103 |
2003-01-02,18.039816
|
|
104 |
2003-01-03,18.113350
|
|
105 |
2003-01-06,18.177078
|
|
106 |
2003-01-07,18.162369
|
|
107 |
2003-01-08,17.971184
|
|
108 |
2003-01-09,18.015299
|
|
109 |
2003-01-10,17.902550
|
|
110 |
2003-01-13,17.696672
|
|
111 |
2003-01-14,17.569212
|
|
112 |
2003-01-15,17.525095
|
|
113 |
2003-01-16,17.436859
|
|
114 |
2003-01-17,17.230963
|
|
115 |
2003-01-21,17.152531
|
|
116 |
2003-01-22,17.378025
|
|
117 |
2003-01-23,17.333912
|
|
118 |
2003-01-24,17.255478
|
|
119 |
2003-01-27,17.402548
|
|
120 |
2003-01-28,17.510384
|
|
121 |
2003-01-29,17.559410
|
|
122 |
2003-01-30,17.412350
|
|
123 |
2003-01-31,17.598627
|
|
124 |
2004-01-02,25.064890
|
|
125 |
2004-01-05,24.935019
|
|
126 |
2004-01-06,25.002556
|
|
127 |
2004-01-07,24.950598
|
|
128 |
2004-01-08,25.075274
|
|
129 |
2004-01-09,25.168781
|
|
130 |
2004-01-12,25.158403
|
|
131 |
2004-01-13,25.189569
|
|
132 |
2004-01-14,25.392160
|
|
133 |
2004-01-15,24.981770
|
|
134 |
2004-01-16,24.831118
|
|
135 |
2004-01-20,24.701256
|
|
136 |
2004-01-21,24.389563
|
|
137 |
2004-01-22,24.727230
|
|
138 |
2004-01-23,24.960999
|
|
139 |
2004-01-26,25.589565
|
|
140 |
2004-01-27,25.947998
|
|
141 |
2004-01-28,25.677872
|
|
142 |
2004-01-29,25.854494
|
|
143 |
2004-01-30,25.989567
|
|
144 |
2005-01-03,34.649033
|
|
145 |
2005-01-04,34.055672
|
|
146 |
2005-01-05,32.716530
|
|
147 |
2005-01-06,33.315338
|
|
148 |
2005-01-07,33.255447
|
|
149 |
2005-01-10,32.999592
|
|
150 |
2005-01-11,32.460674
|
|
151 |
2005-01-12,32.242928
|
|
152 |
2005-01-13,32.498775
|
|
153 |
2005-01-14,32.596764
|
|
154 |
2005-01-18,32.945168
|
|
155 |
2005-01-19,32.934280
|
|
156 |
2005-01-20,32.912510
|
|
157 |
2005-01-21,32.912510
|
|
158 |
2005-01-24,32.428017
|
|
159 |
2005-01-25,31.731232
|
|
160 |
2005-01-26,31.595118
|
|
161 |
2005-01-27,30.990892
|
|
162 |
2005-01-28,31.567921
|
|
163 |
2005-01-31,31.453585
|
|
164 |
2006-01-03,44.235130
|
|
165 |
2006-01-04,44.399471
|
|
166 |
2006-01-05,45.080376
|
|
167 |
2006-01-06,45.990200
|
|
168 |
2006-01-09,46.612411
|
|
169 |
2006-01-10,46.665257
|
|
170 |
2006-01-11,45.996075
|
|
171 |
2006-01-12,45.690830
|
|
172 |
2006-01-13,45.144928
|
|
173 |
2006-01-17,45.009937
|
|
174 |
2006-01-18,44.610794
|
|
175 |
2006-01-19,44.968853
|
|
176 |
2006-01-20,44.781029
|
|
177 |
2006-01-23,45.092110
|
|
178 |
2006-01-24,45.538227
|
|
179 |
2006-01-25,45.397335
|
|
180 |
2006-01-26,45.614536
|
|
181 |
2006-01-27,45.908020
|
|
182 |
2006-01-30,45.784763
|
|
183 |
2006-01-31,45.937389
|
|
184 |
2007-01-03,71.078346
|
|
185 |
2007-01-04,70.818375
|
|
186 |
2007-01-05,69.575493
|
|
187 |
2007-01-08,69.974998
|
|
188 |
2007-01-09,70.862747
|
|
189 |
2007-01-10,72.327560
|
|
190 |
2007-01-11,73.056793
|
|
191 |
2007-01-12,73.475334
|
|
192 |
2007-01-16,75.282547
|
|
193 |
2007-01-17,75.155754
|
|
194 |
2007-01-18,74.806992
|
|
195 |
2007-01-19,76.049850
|
|
196 |
2007-01-22,75.980095
|
|
197 |
2007-01-23,76.347878
|
|
198 |
2007-01-24,77.318085
|
|
199 |
2007-01-25,77.825371
|
|
200 |
2007-01-26,77.793663
|
|
201 |
2007-01-29,77.647827
|
|
202 |
2007-01-30,78.503891
|
|
203 |
2007-01-31,79.955994
|
|
204 |
2008-01-02,64.176460
|
|
205 |
2008-01-03,62.031960
|
|
206 |
2008-01-04,59.576126
|
|
207 |
2008-01-07,59.091900
|
|
208 |
2008-01-08,56.795177
|
|
209 |
2008-01-09,58.254833
|
|
210 |
2008-01-10,60.177986
|
|
211 |
2008-01-11,61.775978
|
|
212 |
2008-01-14,61.603058
|
|
213 |
2008-01-15,60.233334
|
|
214 |
2008-01-16,61.284824
|
|
215 |
2008-01-17,60.212566
|
|
216 |
2008-01-18,58.925869
|
|
217 |
2008-01-22,61.374760
|
|
218 |
2008-01-23,65.207230
|
|
219 |
2008-01-24,63.505447
|
|
220 |
2008-01-25,62.025032
|
|
221 |
2008-01-28,64.563873
|
|
222 |
2008-01-29,64.439354
|
|
223 |
2008-01-30,61.789818
|
|
224 |
2008-01-31,63.443180
|
|
225 |
2009-01-02,39.477814
|
|
226 |
2009-01-05,37.666096
|
|
227 |
2009-01-06,39.778561
|
|
228 |
2009-01-07,38.210320
|
|
229 |
2009-01-08,39.169876
|
|
230 |
2009-01-09,37.458435
|
|
231 |
2009-01-12,34.801762
|
|
232 |
2009-01-13,35.711174
|
|
233 |
2009-01-14,33.247864
|
|
234 |
2009-01-15,33.161926
|
|
235 |
2009-01-16,34.407906
|
|
236 |
2009-01-20,29.330856
|
|
237 |
2009-01-21,30.899094
|
|
238 |
2009-01-22,29.602980
|
|
239 |
2009-01-23,31.063784
|
|
240 |
2009-01-26,31.292946
|
|
241 |
2009-01-27,31.400351
|
|
242 |
2009-01-28,33.863686
|
|
243 |
2009-01-29,31.693943
|
|
244 |
2009-01-30,31.006506
|
|
245 |
2010-01-04,50.195385
|
|
246 |
2010-01-05,50.958416
|
|
247 |
2010-01-06,51.197796
|
|
248 |
2010-01-07,51.422218
|
|
249 |
2010-01-08,50.756420
|
|
250 |
2010-01-11,50.995823
|
|
251 |
2010-01-12,50.487133
|
|
252 |
2010-01-13,51.317471
|
|
253 |
2010-01-14,51.100540
|
|
254 |
2010-01-15,50.935966
|
|
255 |
2010-01-19,52.013191
|
|
256 |
2010-01-20,51.669071
|
|
257 |
2010-01-21,49.252823
|
|
258 |
2010-01-22,48.085819
|
|
259 |
2010-01-25,48.699249
|
|
260 |
2010-01-26,48.414982
|
|
261 |
2010-01-27,48.676807
|
|
262 |
2010-01-28,48.916176
|
|
263 |
2010-01-29,48.527180
|
|
264 |
2011-01-03,68.387184
|
|
265 |
2011-01-04,66.332047
|
|
266 |
2011-01-05,66.776817
|
|
267 |
2011-01-06,65.848946
|
|
268 |
2011-01-07,65.128082
|
|
269 |
2011-01-10,64.936378
|
|
270 |
2011-01-11,64.921043
|
|
271 |
2011-01-12,66.301369
|
|
272 |
2011-01-13,66.876511
|
|
273 |
2011-01-14,68.609566
|
|
274 |
2011-01-18,69.460770
|
|
275 |
2011-01-19,68.732246
|
|
276 |
2011-01-20,68.977646
|
|
277 |
2011-01-21,69.238380
|
|
278 |
2011-01-24,69.414749
|
|
279 |
2011-01-25,69.982224
|
|
280 |
2011-01-26,70.802742
|
|
281 |
2011-01-27,71.868660
|
|
282 |
2011-01-28,71.094139
|
|
283 |
2011-01-31,72.367088
|
|
284 |
2012-01-03,79.346756
|
|
285 |
2012-01-04,77.788338
|
|
286 |
2012-01-05,77.921455
|
|
287 |
2012-01-06,77.702202
|
|
288 |
2012-01-09,77.247963
|
|
289 |
2012-01-10,77.984116
|
|
290 |
2012-01-11,78.226898
|
|
291 |
2012-01-12,76.911217
|
|
292 |
2012-01-13,76.347374
|
|
293 |
2012-01-17,77.294952
|
|
294 |
2012-01-18,77.670868
|
|
295 |
2012-01-19,78.125076
|
|
296 |
2012-01-20,78.203392
|
|
297 |
2012-01-23,78.876892
|
|
298 |
2012-01-24,79.840134
|
|
299 |
2012-01-25,81.249771
|
|
300 |
2012-01-26,81.194962
|
|
301 |
2012-01-27,81.633492
|
|
302 |
2012-01-30,80.310005
|
|
303 |
2012-01-31,81.484718
|
|
304 |
2013-01-02,85.356575
|
|
305 |
2013-01-03,85.460632
|
|
306 |
2013-01-04,86.012840
|
|
307 |
2013-01-07,86.645119
|
|
308 |
2013-01-08,85.900787
|
|
309 |
2013-01-09,86.084869
|
|
310 |
2013-01-10,85.956825
|
|
311 |
2013-01-11,85.636696
|
|
312 |
2013-01-14,85.924820
|
|
313 |
2013-01-15,86.997269
|
|
314 |
2013-01-16,86.108887
|
|
315 |
2013-01-17,85.732742
|
|
316 |
2013-01-18,86.300980
|
|
317 |
2013-01-22,87.173332
|
|
318 |
2013-01-23,87.045296
|
|
319 |
2013-01-24,87.237373
|
|
320 |
2013-01-25,87.605522
|
|
321 |
2013-01-28,87.101303
|
|
322 |
2013-01-29,87.117325
|
|
323 |
2013-01-30,85.244522
|
|
324 |
2013-01-31,84.260094
|
|
325 |
2014-01-02,84.232132
|
|
326 |
2014-01-03,85.238998
|
|
327 |
2014-01-06,86.187111
|
|
328 |
2014-01-07,86.740891
|
|
329 |
2014-01-08,86.161942
|
|
330 |
2014-01-09,86.203903
|
|
331 |
2014-01-10,87.630280
|
|
332 |
2014-01-13,86.925484
|
|
333 |
2014-01-14,87.730965
|
|
334 |
2014-01-15,88.259560
|
|
335 |
2014-01-16,87.991081
|
|
336 |
2014-01-17,87.882004
|
|
337 |
2014-01-21,89.115387
|
|
338 |
2014-01-22,90.021584
|
|
339 |
2014-01-23,89.694351
|
|
340 |
2014-01-24,88.007866
|
|
341 |
2014-01-27,87.521210
|
|
342 |
2014-01-28,88.368652
|
|
343 |
2014-01-29,88.771400
|
|
344 |
2014-01-30,90.617294
|
|
345 |
2014-01-31,90.692802
|
|
346 |
2015-01-02,116.460297
|
|
347 |
2015-01-05,117.516144
|
|
348 |
2015-01-06,119.796387
|
|
349 |
2015-01-07,121.136139
|
|
350 |
2015-01-08,121.624115
|
|
351 |
2015-01-09,122.236328
|
|
352 |
2015-01-12,122.742020
|
|
353 |
2015-01-13,122.475853
|
|
354 |
2015-01-14,123.913231
|
|
355 |
2015-01-15,124.188255
|
|
356 |
2015-01-16,125.181976
|
|
357 |
2015-01-20,124.676247
|
|
358 |
2015-01-21,124.676247
|
|
359 |
2015-01-22,127.018593
|
|
360 |
2015-01-23,126.583824
|
|
361 |
2015-01-26,127.967911
|
|
362 |
2015-01-27,127.959053
|
|
363 |
2015-01-28,126.858864
|
|
364 |
2015-01-29,127.267021
|
|
365 |
2015-01-30,123.150200
|
|
366 |
2016-01-04,113.585251
|
|
367 |
2016-01-05,116.383743
|
|
368 |
2016-01-06,116.365448
|
|
369 |
2016-01-07,114.298607
|
|
370 |
2016-01-08,111.097733
|
|
371 |
2016-01-11,112.195175
|
|
372 |
2016-01-12,110.667892
|
|
373 |
2016-01-13,108.582764
|
|
374 |
2016-01-14,109.625336
|
|
375 |
2016-01-15,108.326691
|
|
376 |
2016-01-19,109.131470
|
|
377 |
2016-01-20,105.948891
|
|
378 |
2016-01-21,106.122665
|
|
379 |
2016-01-22,109.012581
|
|
380 |
2016-01-25,107.741386
|
|
381 |
2016-01-26,110.064301
|
|
382 |
2016-01-27,108.957710
|
|
383 |
2016-01-28,105.573944
|
|
384 |
2016-01-29,106.278122
|
|
385 |
2017-01-03,118.795525
|
|
386 |
2017-01-04,122.569183
|
|
387 |
2017-01-05,123.157661
|
|
388 |
2017-01-06,122.877441
|
|
389 |
2017-01-09,121.653801
|
|
390 |
2017-01-10,120.299377
|
|
391 |
2017-01-11,118.627388
|
|
392 |
2017-01-12,120.504890
|
|
393 |
2017-01-13,120.028511
|
|
394 |
2017-01-17,120.869171
|
|
395 |
2017-01-18,121.765884
|
|
396 |
2017-01-19,119.981796
|
|
397 |
2017-01-20,120.729057
|
|
398 |
2017-01-23,121.990059
|
|
399 |
2017-01-24,123.493935
|
|
400 |
2017-01-25,121.653801
|
|
401 |
2017-01-26,122.690628
|
|
402 |
2017-01-27,122.130188
|
|
403 |
2017-01-30,121.681824
|
|
404 |
2017-01-31,122.270287
|
|
405 |
2018-01-02,123.708664
|
|
406 |
2018-01-03,123.775658
|
|
407 |
2018-01-04,121.029327
|
|
408 |
2018-01-05,122.349854
|
|
409 |
2018-01-08,121.278130
|
|
410 |
2018-01-09,119.995865
|
|
411 |
2018-01-10,119.278198
|
|
412 |
2018-01-11,118.522247
|
|
413 |
2018-01-12,117.058182
|
|
414 |
2018-01-16,116.321350
|
|
415 |
2018-01-17,117.220840
|
|
416 |
2018-01-18,115.957726
|
|
417 |
2018-01-19,116.694550
|
|
418 |
2018-01-22,118.149048
|
|
419 |
2018-01-23,118.799751
|
|
420 |
2018-01-24,117.928963
|
|
421 |
2018-01-25,117.393089
|
|
422 |
2018-01-26,117.670593
|
|
423 |
2018-01-29,116.110840
|
|
424 |
2018-01-30,114.273582
|
|
425 |
2018-01-31,118.378708
|
|
426 |
2019-01-02,107.565140
|
|
427 |
2019-01-03,108.018463
|
|
428 |
2019-01-04,109.890877
|
|
429 |
2019-01-07,110.580711
|
|
430 |
2019-01-08,113.852501
|
|
431 |
2019-01-09,115.734772
|
|
432 |
2019-01-10,117.488922
|
|
433 |
2019-01-11,117.419945
|
|
434 |
2019-01-14,116.414749
|
|
435 |
2019-01-15,117.341103
|
|
436 |
2019-01-16,118.090073
|
|
437 |
2019-01-17,118.671494
|
|
438 |
2019-01-18,119.755524
|
|
439 |
2019-01-22,119.450027
|
|
440 |
2019-01-23,119.026268
|
|
441 |
2019-01-24,119.312057
|
|
442 |
2019-01-25,121.687073
|
|
443 |
2019-01-28,123.056885
|
|
444 |
2019-01-29,124.554817
|
|
445 |
2019-01-30,128.565720
|
|
446 |
2019-01-31,129.955246
|