158
|
1 |
Date,Adj Close
|
266
|
2 |
1995-01-03,3.342207
|
|
3 |
1995-01-04,3.318163
|
|
4 |
1995-01-05,3.342207
|
|
5 |
1995-01-06,3.318163
|
|
6 |
1995-01-09,3.342207
|
|
7 |
1995-01-10,3.390296
|
|
8 |
1995-01-11,3.366251
|
|
9 |
1995-01-12,3.342207
|
|
10 |
1995-01-13,3.318163
|
|
11 |
1995-01-16,3.366251
|
|
12 |
1995-01-17,3.342207
|
|
13 |
1995-01-18,3.342207
|
|
14 |
1995-01-19,3.366251
|
|
15 |
1995-01-20,3.342207
|
|
16 |
1995-01-23,3.294118
|
|
17 |
1995-01-24,3.318163
|
|
18 |
1995-01-25,3.318163
|
|
19 |
1995-01-26,3.318163
|
|
20 |
1995-01-27,3.366251
|
|
21 |
1995-01-30,3.438387
|
|
22 |
1995-01-31,3.438387
|
|
23 |
1996-01-02,4.121134
|
|
24 |
1996-01-03,4.068635
|
|
25 |
1996-01-04,4.094886
|
|
26 |
1996-01-05,4.147383
|
|
27 |
1996-01-08,4.147383
|
|
28 |
1996-01-09,4.147383
|
|
29 |
1996-01-10,4.147383
|
|
30 |
1996-01-11,4.199880
|
|
31 |
1996-01-12,4.199880
|
|
32 |
1996-01-15,4.173631
|
|
33 |
1996-01-16,4.226130
|
|
34 |
1996-01-17,4.304879
|
|
35 |
1996-01-18,4.278631
|
|
36 |
1996-01-19,4.278631
|
|
37 |
1996-01-22,4.278631
|
|
38 |
1996-01-23,4.252379
|
|
39 |
1996-01-24,4.252379
|
|
40 |
1996-01-25,4.278631
|
|
41 |
1996-01-26,4.278631
|
|
42 |
1996-01-29,4.278631
|
|
43 |
1996-01-30,4.357378
|
|
44 |
1996-01-31,4.383627
|
|
45 |
1997-01-02,6.091323
|
|
46 |
1997-01-03,5.949002
|
|
47 |
1997-01-06,5.920536
|
|
48 |
1997-01-07,5.920536
|
|
49 |
1997-01-08,5.892076
|
|
50 |
1997-01-09,5.920536
|
|
51 |
1997-01-10,5.892076
|
|
52 |
1997-01-13,5.892076
|
|
53 |
1997-01-14,6.034394
|
|
54 |
1997-01-15,6.091323
|
|
55 |
1997-01-16,6.119789
|
|
56 |
1997-01-17,6.148250
|
|
57 |
1997-01-20,6.176718
|
|
58 |
1997-01-21,6.176718
|
|
59 |
1997-01-22,6.148250
|
|
60 |
1997-01-23,6.091323
|
|
61 |
1997-01-24,6.062863
|
|
62 |
1997-01-27,6.091323
|
|
63 |
1997-01-28,6.062863
|
|
64 |
1997-01-29,6.062863
|
|
65 |
1997-01-30,6.034394
|
|
66 |
1997-01-31,6.119789
|
|
67 |
1998-01-02,8.875443
|
|
68 |
1998-01-05,8.799842
|
|
69 |
1998-01-06,8.845202
|
|
70 |
1998-01-07,8.845202
|
|
71 |
1998-01-08,8.830082
|
|
72 |
1998-01-09,8.814962
|
|
73 |
1998-01-12,8.860321
|
|
74 |
1998-01-13,8.860321
|
|
75 |
1998-01-14,8.981279
|
|
76 |
1998-01-15,9.041767
|
|
77 |
1998-01-16,9.056885
|
|
78 |
1998-01-20,9.056885
|
|
79 |
1998-01-21,9.041767
|
|
80 |
1998-01-22,9.132482
|
|
81 |
1998-01-23,9.011523
|
|
82 |
1998-01-26,9.132482
|
|
83 |
1998-01-27,9.056885
|
|
84 |
1998-01-28,9.072002
|
|
85 |
1998-01-29,9.056885
|
|
86 |
1998-01-30,8.981279
|
|
87 |
1999-01-04,9.713436
|
|
88 |
1999-01-05,9.697355
|
|
89 |
1999-01-06,9.745598
|
|
90 |
1999-01-07,9.520454
|
|
91 |
1999-01-08,9.375718
|
|
92 |
1999-01-11,9.472210
|
|
93 |
1999-01-12,9.359634
|
|
94 |
1999-01-13,9.311392
|
|
95 |
1999-01-14,9.375718
|
|
96 |
1999-01-15,9.407882
|
|
97 |
1999-01-19,9.423965
|
|
98 |
1999-01-20,9.391797
|
|
99 |
1999-01-21,9.327471
|
|
100 |
1999-01-22,9.681271
|
|
101 |
1999-01-25,9.809927
|
|
102 |
1999-01-26,9.906417
|
|
103 |
1999-01-27,9.633024
|
|
104 |
1999-01-28,9.681271
|
|
105 |
1999-01-29,9.552616
|
|
106 |
2000-01-03,10.413906
|
|
107 |
2000-01-04,10.276875
|
|
108 |
2000-01-05,10.379644
|
|
109 |
2000-01-06,10.585184
|
|
110 |
2000-01-07,10.705082
|
|
111 |
2000-01-10,10.876360
|
|
112 |
2000-01-11,10.824978
|
|
113 |
2000-01-12,10.824978
|
|
114 |
2000-01-13,10.653693
|
|
115 |
2000-01-14,10.294004
|
|
116 |
2000-01-18,10.465285
|
|
117 |
2000-01-19,10.550923
|
|
118 |
2000-01-20,10.379644
|
|
119 |
2000-01-21,10.465285
|
|
120 |
2000-01-24,10.345386
|
|
121 |
2000-01-25,10.208361
|
|
122 |
2000-01-26,10.122725
|
|
123 |
2000-01-27,10.345386
|
|
124 |
2000-01-28,10.345386
|
|
125 |
2000-01-31,10.379644
|
|
126 |
2001-01-02,14.504136
|
|
127 |
2001-01-03,14.577295
|
|
128 |
2001-01-04,14.559007
|
|
129 |
2001-01-05,14.010303
|
|
130 |
2001-01-08,13.937142
|
|
131 |
2001-01-09,13.973715
|
|
132 |
2001-01-10,13.863980
|
|
133 |
2001-01-11,13.790819
|
|
134 |
2001-01-12,13.790819
|
|
135 |
2001-01-16,13.681074
|
|
136 |
2001-01-17,13.571336
|
|
137 |
2001-01-18,13.571336
|
|
138 |
2001-01-19,13.607916
|
|
139 |
2001-01-22,13.754235
|
|
140 |
2001-01-23,13.937142
|
|
141 |
2001-01-24,14.028594
|
|
142 |
2001-01-25,14.046884
|
|
143 |
2001-01-26,13.845683
|
|
144 |
2001-01-29,13.607916
|
|
145 |
2001-01-30,13.704487
|
|
146 |
2001-01-31,13.719366
|
|
147 |
2002-01-02,14.243557
|
|
148 |
2002-01-03,14.438251
|
|
149 |
2002-01-04,14.438251
|
|
150 |
2002-01-07,14.463371
|
|
151 |
2002-01-08,14.475928
|
|
152 |
2002-01-09,14.428825
|
|
153 |
2002-01-10,14.274964
|
|
154 |
2002-01-11,14.136802
|
|
155 |
2002-01-14,14.209019
|
|
156 |
2002-01-15,14.111677
|
|
157 |
2002-01-16,14.070855
|
|
158 |
2002-01-17,13.954668
|
|
159 |
2002-01-18,13.778826
|
|
160 |
2002-01-22,13.803952
|
|
161 |
2002-01-23,13.753699
|
|
162 |
2002-01-24,13.747418
|
|
163 |
2002-01-25,13.690899
|
|
164 |
2002-01-28,13.703460
|
|
165 |
2002-01-29,13.769403
|
|
166 |
2002-01-30,13.841631
|
|
167 |
2002-01-31,13.950419
|
|
168 |
2003-01-02,12.750859
|
|
169 |
2003-01-03,13.046047
|
|
170 |
2003-01-06,13.236053
|
|
171 |
2003-01-07,13.066407
|
|
172 |
2003-01-08,12.991757
|
|
173 |
2003-01-09,13.046047
|
|
174 |
2003-01-10,13.039262
|
|
175 |
2003-01-13,12.974797
|
|
176 |
2003-01-14,13.042656
|
|
177 |
2003-01-15,12.947656
|
|
178 |
2003-01-16,12.764435
|
|
179 |
2003-01-17,12.618530
|
|
180 |
2003-01-21,12.587996
|
|
181 |
2003-01-22,12.486206
|
|
182 |
2003-01-23,12.418344
|
|
183 |
2003-01-24,12.299590
|
|
184 |
2003-01-27,12.235130
|
|
185 |
2003-01-28,12.245308
|
|
186 |
2003-01-29,12.299590
|
|
187 |
2003-01-30,12.180836
|
|
188 |
2003-01-31,12.333517
|
|
189 |
2004-01-02,12.718515
|
|
190 |
2004-01-05,12.759118
|
|
191 |
2004-01-06,12.899368
|
|
192 |
2004-01-07,12.559812
|
|
193 |
2004-01-08,12.781264
|
|
194 |
2004-01-09,12.659467
|
|
195 |
2004-01-12,12.629941
|
|
196 |
2004-01-13,12.655775
|
|
197 |
2004-01-14,12.714826
|
|
198 |
2004-01-15,12.641006
|
|
199 |
2004-01-16,12.530286
|
|
200 |
2004-01-20,12.460164
|
|
201 |
2004-01-21,12.401109
|
|
202 |
2004-01-22,12.364200
|
|
203 |
2004-01-23,12.390033
|
|
204 |
2004-01-26,12.408491
|
|
205 |
2004-01-27,12.493379
|
|
206 |
2004-01-28,12.751733
|
|
207 |
2004-01-29,12.703753
|
|
208 |
2004-01-30,12.984259
|
|
209 |
2005-01-03,15.258610
|
|
210 |
2005-01-04,15.043980
|
|
211 |
2005-01-05,14.408035
|
|
212 |
2005-01-06,14.288800
|
|
213 |
2005-01-07,14.292779
|
|
214 |
2005-01-10,14.165584
|
|
215 |
2005-01-11,13.982753
|
|
216 |
2005-01-12,13.970828
|
|
217 |
2005-01-13,14.090070
|
|
218 |
2005-01-14,14.249053
|
|
219 |
2005-01-18,14.547147
|
|
220 |
2005-01-19,14.574968
|
|
221 |
2005-01-20,14.360345
|
|
222 |
2005-01-21,14.503428
|
|
223 |
2005-01-24,14.408035
|
|
224 |
2005-01-25,14.022499
|
|
225 |
2005-01-26,14.189435
|
|
226 |
2005-01-27,14.129814
|
|
227 |
2005-01-28,14.257005
|
|
228 |
2005-01-31,14.268925
|
|
229 |
2006-01-03,16.634373
|
|
230 |
2006-01-04,16.784735
|
|
231 |
2006-01-05,17.063972
|
|
232 |
2006-01-06,17.278780
|
|
233 |
2006-01-09,17.463511
|
|
234 |
2006-01-10,17.747057
|
|
235 |
2006-01-11,17.721273
|
|
236 |
2006-01-12,17.790010
|
|
237 |
2006-01-13,17.515068
|
|
238 |
2006-01-17,17.472105
|
|
239 |
2006-01-18,17.429138
|
|
240 |
2006-01-19,17.613880
|
|
241 |
2006-01-20,17.356112
|
|
242 |
2006-01-23,17.527950
|
|
243 |
2006-01-24,17.790010
|
|
244 |
2006-01-25,17.961851
|
|
245 |
2006-01-26,18.017706
|
|
246 |
2006-01-27,18.292652
|
|
247 |
2006-01-30,18.150885
|
|
248 |
2006-01-31,18.266880
|
|
249 |
2007-01-03,25.136976
|
|
250 |
2007-01-04,25.227077
|
|
251 |
2007-01-05,24.623425
|
|
252 |
2007-01-08,24.925255
|
|
253 |
2007-01-09,25.384741
|
|
254 |
2007-01-10,26.064974
|
|
255 |
2007-01-11,26.357792
|
|
256 |
2007-01-12,26.339775
|
|
257 |
2007-01-16,27.069542
|
|
258 |
2007-01-17,27.123610
|
|
259 |
2007-01-18,27.114595
|
|
260 |
2007-01-19,27.357861
|
|
261 |
2007-01-22,26.988457
|
|
262 |
2007-01-23,27.092073
|
|
263 |
2007-01-24,27.456970
|
|
264 |
2007-01-25,27.704735
|
|
265 |
2007-01-26,27.763290
|
|
266 |
2007-01-29,27.970514
|
|
267 |
2007-01-30,27.966019
|
|
268 |
2007-01-31,28.213781
|
|
269 |
2008-01-02,17.077507
|
|
270 |
2008-01-03,16.705711
|
|
271 |
2008-01-04,16.283672
|
|
272 |
2008-01-07,16.328890
|
|
273 |
2008-01-08,15.439592
|
|
274 |
2008-01-09,16.012358
|
|
275 |
2008-01-10,16.534889
|
|
276 |
2008-01-11,16.720785
|
|
277 |
2008-01-14,16.610252
|
|
278 |
2008-01-15,16.218355
|
|
279 |
2008-01-16,16.911711
|
|
280 |
2008-01-17,16.720785
|
|
281 |
2008-01-18,16.801172
|
|
282 |
2008-01-22,17.504566
|
|
283 |
2008-01-23,19.599689
|
|
284 |
2008-01-24,19.293215
|
|
285 |
2008-01-25,19.494183
|
|
286 |
2008-01-28,20.262901
|
|
287 |
2008-01-29,20.021732
|
|
288 |
2008-01-30,19.715252
|
|
289 |
2008-01-31,19.830803
|
|
290 |
2009-01-02,8.528812
|
|
291 |
2009-01-05,8.352962
|
|
292 |
2009-01-06,9.305493
|
|
293 |
2009-01-07,8.697339
|
|
294 |
2009-01-08,8.726647
|
|
295 |
2009-01-09,8.851211
|
|
296 |
2009-01-12,7.715501
|
|
297 |
2009-01-13,7.576284
|
|
298 |
2009-01-14,7.114673
|
|
299 |
2009-01-15,7.305177
|
|
300 |
2009-01-16,7.722825
|
|
301 |
2009-01-20,6.345321
|
|
302 |
2009-01-21,7.305177
|
|
303 |
2009-01-22,6.821586
|
|
304 |
2009-01-23,7.209926
|
|
305 |
2009-01-26,7.187946
|
|
306 |
2009-01-27,7.114673
|
|
307 |
2009-01-28,7.656879
|
|
308 |
2009-01-29,6.938821
|
|
309 |
2009-01-30,6.513846
|
|
310 |
2010-01-04,12.103508
|
|
311 |
2010-01-05,12.406856
|
|
312 |
2010-01-06,12.626781
|
|
313 |
2010-01-07,13.089382
|
|
314 |
2010-01-08,12.786036
|
|
315 |
2010-01-11,12.884625
|
|
316 |
2010-01-12,12.550941
|
|
317 |
2010-01-13,12.899790
|
|
318 |
2010-01-14,12.755704
|
|
319 |
2010-01-15,12.459940
|
|
320 |
2010-01-19,12.846707
|
|
321 |
2010-01-20,12.626781
|
|
322 |
2010-01-21,11.982168
|
|
323 |
2010-01-22,11.625736
|
|
324 |
2010-01-25,11.784995
|
|
325 |
2010-01-26,11.693990
|
|
326 |
2010-01-27,11.800164
|
|
327 |
2010-01-28,11.739494
|
|
328 |
2010-01-29,11.648487
|
|
329 |
2011-01-03,20.210636
|
|
330 |
2011-01-04,19.733818
|
|
331 |
2011-01-05,19.733818
|
|
332 |
2011-01-06,19.580013
|
|
333 |
2011-01-07,19.426205
|
|
334 |
2011-01-10,19.464651
|
|
335 |
2011-01-11,18.903248
|
|
336 |
2011-01-12,19.141651
|
|
337 |
2011-01-13,19.072435
|
|
338 |
2011-01-14,19.110891
|
|
339 |
2011-01-18,19.449272
|
|
340 |
2011-01-19,18.895561
|
|
341 |
2011-01-20,19.018612
|
|
342 |
2011-01-21,19.003227
|
|
343 |
2011-01-24,19.249319
|
|
344 |
2011-01-25,19.495417
|
|
345 |
2011-01-26,19.641541
|
|
346 |
2011-01-27,19.764580
|
|
347 |
2011-01-28,19.157032
|
|
348 |
2011-01-31,19.656919
|
|
349 |
2012-01-03,18.199944
|
|
350 |
2012-01-04,17.807873
|
|
351 |
2012-01-05,18.121527
|
|
352 |
2012-01-06,17.996067
|
|
353 |
2012-01-09,17.784340
|
|
354 |
2012-01-10,17.949011
|
|
355 |
2012-01-11,17.980383
|
|
356 |
2012-01-12,17.564781
|
|
357 |
2012-01-13,17.721615
|
|
358 |
2012-01-17,18.137209
|
|
359 |
2012-01-18,18.482231
|
|
360 |
2012-01-19,18.631218
|
|
361 |
2012-01-20,18.670427
|
|
362 |
2012-01-23,18.725315
|
|
363 |
2012-01-24,18.686108
|
|
364 |
2012-01-25,19.140903
|
|
365 |
2012-01-26,19.407518
|
|
366 |
2012-01-27,19.321264
|
|
367 |
2012-01-30,19.015448
|
|
368 |
2012-01-31,19.258533
|
|
369 |
2013-01-02,22.107021
|
|
370 |
2013-01-03,22.179714
|
|
371 |
2013-01-04,22.171637
|
|
372 |
2013-01-07,22.236256
|
|
373 |
2013-01-08,22.155485
|
|
374 |
2013-01-09,22.244333
|
|
375 |
2013-01-10,22.171637
|
|
376 |
2013-01-11,22.010098
|
|
377 |
2013-01-14,22.131250
|
|
378 |
2013-01-15,22.260485
|
|
379 |
2013-01-16,22.438179
|
|
380 |
2013-01-17,22.373568
|
|
381 |
2013-01-18,22.284719
|
|
382 |
2013-01-22,22.252407
|
|
383 |
2013-01-23,22.559341
|
|
384 |
2013-01-24,22.486645
|
|
385 |
2013-01-25,22.607800
|
|
386 |
2013-01-28,22.486645
|
|
387 |
2013-01-29,22.640106
|
|
388 |
2013-01-30,22.292793
|
|
389 |
2013-01-31,22.034327
|
|
390 |
2014-01-02,21.632854
|
|
391 |
2014-01-03,21.632854
|
|
392 |
2014-01-06,21.666258
|
|
393 |
2014-01-07,21.574417
|
|
394 |
2014-01-08,21.499271
|
|
395 |
2014-01-09,21.474224
|
|
396 |
2014-01-10,22.050316
|
|
397 |
2014-01-13,21.950132
|
|
398 |
2014-01-14,22.284098
|
|
399 |
2014-01-15,22.309145
|
|
400 |
2014-01-16,22.451080
|
|
401 |
2014-01-17,22.651464
|
|
402 |
2014-01-21,22.684860
|
|
403 |
2014-01-22,22.818451
|
|
404 |
2014-01-23,22.584671
|
|
405 |
2014-01-24,22.317495
|
|
406 |
2014-01-27,22.217308
|
|
407 |
2014-01-28,22.609720
|
|
408 |
2014-01-29,22.801752
|
|
409 |
2014-01-30,23.235910
|
|
410 |
2014-01-31,23.352798
|
|
411 |
2015-01-02,32.664104
|
|
412 |
2015-01-05,32.948586
|
|
413 |
2015-01-06,33.215836
|
|
414 |
2015-01-07,33.552036
|
|
415 |
2015-01-08,33.914116
|
|
416 |
2015-01-09,34.095142
|
|
417 |
2015-01-12,34.750328
|
|
418 |
2015-01-13,33.500317
|
|
419 |
2015-01-14,33.974461
|
|
420 |
2015-01-15,34.008938
|
|
421 |
2015-01-16,34.681362
|
|
422 |
2015-01-20,34.189972
|
|
423 |
2015-01-21,34.388252
|
|
424 |
2015-01-22,34.914127
|
|
425 |
2015-01-23,34.957230
|
|
426 |
2015-01-26,35.258953
|
|
427 |
2015-01-27,35.414127
|
|
428 |
2015-01-28,35.258953
|
|
429 |
2015-01-29,35.164124
|
|
430 |
2015-01-30,34.362389
|
|
431 |
2016-01-04,35.259819
|
|
432 |
2016-01-05,36.157997
|
|
433 |
2016-01-06,35.748917
|
|
434 |
2016-01-07,35.544388
|
|
435 |
2016-01-08,34.868530
|
|
436 |
2016-01-11,35.090858
|
|
437 |
2016-01-12,34.841862
|
|
438 |
2016-01-13,34.183800
|
|
439 |
2016-01-14,33.623562
|
|
440 |
2016-01-15,33.623562
|
|
441 |
2016-01-19,34.005943
|
|
442 |
2016-01-20,32.867668
|
|
443 |
2016-01-21,32.858776
|
|
444 |
2016-01-22,33.579086
|
|
445 |
2016-01-25,33.499050
|
|
446 |
2016-01-26,34.441685
|
|
447 |
2016-01-27,34.005943
|
|
448 |
2016-01-28,33.890335
|
|
449 |
2016-01-29,34.815178
|
|
450 |
2017-01-03,41.281742
|
|
451 |
2017-01-04,41.667557
|
|
452 |
2017-01-05,41.750233
|
|
453 |
2017-01-06,41.750233
|
|
454 |
2017-01-09,41.300110
|
|
455 |
2017-01-10,40.647915
|
|
456 |
2017-01-11,40.390705
|
|
457 |
2017-01-12,40.620358
|
|
458 |
2017-01-13,40.583614
|
|
459 |
2017-01-17,40.895931
|
|
460 |
2017-01-18,40.840816
|
|
461 |
2017-01-19,40.455009
|
|
462 |
2017-01-20,41.116402
|
|
463 |
2017-01-23,41.483833
|
|
464 |
2017-01-24,41.612438
|
|
465 |
2017-01-25,40.877563
|
|
466 |
2017-01-26,40.840816
|
|
467 |
2017-01-27,40.693848
|
|
468 |
2017-01-30,40.308029
|
|
469 |
2017-01-31,40.482571
|
|
470 |
2018-01-02,41.228390
|
|
471 |
2018-01-03,41.285316
|
|
472 |
2018-01-04,40.630604
|
|
473 |
2018-01-05,40.383892
|
|
474 |
2018-01-08,40.697025
|
|
475 |
2018-01-09,39.833549
|
|
476 |
2018-01-10,39.340137
|
|
477 |
2018-01-11,38.856220
|
|
478 |
2018-01-12,38.543091
|
|
479 |
2018-01-16,38.628487
|
|
480 |
2018-01-17,38.865704
|
|
481 |
2018-01-18,38.505135
|
|
482 |
2018-01-19,38.524113
|
|
483 |
2018-01-22,39.273712
|
|
484 |
2018-01-23,40.175144
|
|
485 |
2018-01-24,39.937927
|
|
486 |
2018-01-25,40.108723
|
|
487 |
2018-01-26,39.947414
|
|
488 |
2018-01-29,39.330654
|
|
489 |
2018-01-30,38.856220
|
|
490 |
2018-01-31,39.700710
|
|
491 |
2019-01-02,41.686707
|
|
492 |
2019-01-03,42.050915
|
|
493 |
2019-01-04,42.198563
|
|
494 |
2019-01-07,42.228096
|
|
495 |
2019-01-08,43.389614
|
|
496 |
2019-01-09,43.468357
|
|
497 |
2019-01-10,44.492073
|
|
498 |
2019-01-11,44.708626
|
|
499 |
2019-01-14,44.511761
|
|
500 |
2019-01-15,45.161419
|
|
501 |
2019-01-16,45.515781
|
|
502 |
2019-01-17,46.057167
|
|
503 |
2019-01-18,46.254036
|
|
504 |
2019-01-22,46.332783
|
|
505 |
2019-01-23,46.647770
|
|
506 |
2019-01-24,46.765888
|
|
507 |
2019-01-25,47.287590
|
|
508 |
2019-01-28,47.937252
|
|
509 |
2019-01-29,48.468800
|
|
510 |
2019-01-30,48.577072
|
|
511 |
2019-01-31,48.744411
|