158
|
1 |
Date,Adj Close
|
266
|
2 |
1995-01-03,5.255361
|
|
3 |
1995-01-04,5.337475
|
|
4 |
1995-01-05,5.378536
|
|
5 |
1995-01-06,5.460651
|
|
6 |
1995-01-09,5.419592
|
|
7 |
1995-01-10,5.419592
|
|
8 |
1995-01-11,5.378536
|
|
9 |
1995-01-12,5.378536
|
|
10 |
1995-01-13,5.419592
|
|
11 |
1995-01-16,5.378536
|
|
12 |
1995-01-17,5.419592
|
|
13 |
1995-01-18,5.419592
|
|
14 |
1995-01-19,5.296420
|
|
15 |
1995-01-20,5.337475
|
|
16 |
1995-01-23,5.255361
|
|
17 |
1995-01-24,5.296420
|
|
18 |
1995-01-25,5.378536
|
|
19 |
1995-01-26,5.337475
|
|
20 |
1995-01-27,5.419592
|
|
21 |
1995-01-30,5.460651
|
|
22 |
1995-01-31,5.419592
|
|
23 |
1996-01-02,6.858636
|
|
24 |
1996-01-03,6.994004
|
|
25 |
1996-01-04,6.948883
|
|
26 |
1996-01-05,6.903757
|
|
27 |
1996-01-08,6.903757
|
|
28 |
1996-01-09,6.813514
|
|
29 |
1996-01-10,6.768389
|
|
30 |
1996-01-11,6.813514
|
|
31 |
1996-01-12,6.903757
|
|
32 |
1996-01-15,6.903757
|
|
33 |
1996-01-16,6.903757
|
|
34 |
1996-01-17,6.858636
|
|
35 |
1996-01-18,7.084248
|
|
36 |
1996-01-19,7.129371
|
|
37 |
1996-01-22,7.039124
|
|
38 |
1996-01-23,6.994004
|
|
39 |
1996-01-24,7.084248
|
|
40 |
1996-01-25,7.039124
|
|
41 |
1996-01-26,7.129371
|
|
42 |
1996-01-29,7.084248
|
|
43 |
1996-01-30,7.174493
|
|
44 |
1996-01-31,7.219615
|
|
45 |
1997-01-02,11.207858
|
|
46 |
1997-01-03,11.304898
|
|
47 |
1997-01-06,11.207858
|
|
48 |
1997-01-07,11.256381
|
|
49 |
1997-01-08,11.159345
|
|
50 |
1997-01-09,11.110821
|
|
51 |
1997-01-10,11.159345
|
|
52 |
1997-01-13,11.159345
|
|
53 |
1997-01-14,11.304898
|
|
54 |
1997-01-15,11.304898
|
|
55 |
1997-01-16,11.450451
|
|
56 |
1997-01-17,11.353413
|
|
57 |
1997-01-20,11.207858
|
|
58 |
1997-01-21,11.256381
|
|
59 |
1997-01-22,11.304898
|
|
60 |
1997-01-23,11.062304
|
|
61 |
1997-01-24,11.353413
|
|
62 |
1997-01-27,11.110821
|
|
63 |
1997-01-28,11.159345
|
|
64 |
1997-01-29,11.110821
|
|
65 |
1997-01-30,11.159345
|
|
66 |
1997-01-31,11.353413
|
|
67 |
1998-01-02,14.092124
|
|
68 |
1998-01-05,14.092124
|
|
69 |
1998-01-06,14.143367
|
|
70 |
1998-01-07,14.322727
|
|
71 |
1998-01-08,14.297104
|
|
72 |
1998-01-09,14.168991
|
|
73 |
1998-01-12,14.040874
|
|
74 |
1998-01-13,14.066502
|
|
75 |
1998-01-14,14.168991
|
|
76 |
1998-01-15,14.194617
|
|
77 |
1998-01-16,14.245855
|
|
78 |
1998-01-20,14.194617
|
|
79 |
1998-01-21,14.117746
|
|
80 |
1998-01-22,14.143367
|
|
81 |
1998-01-23,14.245855
|
|
82 |
1998-01-26,14.245855
|
|
83 |
1998-01-27,14.220234
|
|
84 |
1998-01-28,14.168991
|
|
85 |
1998-01-29,14.143367
|
|
86 |
1998-01-30,14.117746
|
|
87 |
1999-01-04,13.230343
|
|
88 |
1999-01-05,13.203066
|
|
89 |
1999-01-06,13.203066
|
|
90 |
1999-01-07,13.039388
|
|
91 |
1999-01-08,12.766598
|
|
92 |
1999-01-11,12.821152
|
|
93 |
1999-01-12,12.902991
|
|
94 |
1999-01-13,12.902991
|
|
95 |
1999-01-14,12.821152
|
|
96 |
1999-01-15,12.848435
|
|
97 |
1999-01-19,12.739317
|
|
98 |
1999-01-20,12.684757
|
|
99 |
1999-01-21,12.630203
|
|
100 |
1999-01-22,12.521089
|
|
101 |
1999-01-25,12.630203
|
|
102 |
1999-01-26,12.602924
|
|
103 |
1999-01-27,12.712043
|
|
104 |
1999-01-28,12.766598
|
|
105 |
1999-01-29,12.493807
|
|
106 |
2000-01-03,15.558186
|
|
107 |
2000-01-04,15.383052
|
|
108 |
2000-01-05,15.324676
|
|
109 |
2000-01-06,15.470617
|
|
110 |
2000-01-07,15.996033
|
|
111 |
2000-01-10,15.908471
|
|
112 |
2000-01-11,15.733339
|
|
113 |
2000-01-12,15.704144
|
|
114 |
2000-01-13,15.879279
|
|
115 |
2000-01-14,15.820903
|
|
116 |
2000-01-18,15.762520
|
|
117 |
2000-01-19,15.937666
|
|
118 |
2000-01-20,16.025232
|
|
119 |
2000-01-21,15.908471
|
|
120 |
2000-01-24,15.879279
|
|
121 |
2000-01-25,15.966846
|
|
122 |
2000-01-26,15.937666
|
|
123 |
2000-01-27,16.054424
|
|
124 |
2000-01-28,15.850081
|
|
125 |
2000-01-31,15.879279
|
|
126 |
2001-01-02,26.713116
|
|
127 |
2001-01-03,27.512373
|
|
128 |
2001-01-04,27.082006
|
|
129 |
2001-01-05,25.483532
|
|
130 |
2001-01-08,25.606483
|
|
131 |
2001-01-09,25.575748
|
|
132 |
2001-01-10,25.821671
|
|
133 |
2001-01-11,25.575748
|
|
134 |
2001-01-12,25.667963
|
|
135 |
2001-01-16,25.575748
|
|
136 |
2001-01-17,25.422049
|
|
137 |
2001-01-18,25.422049
|
|
138 |
2001-01-19,25.268356
|
|
139 |
2001-01-22,25.053175
|
|
140 |
2001-01-23,25.422049
|
|
141 |
2001-01-24,25.176126
|
|
142 |
2001-01-25,25.299084
|
|
143 |
2001-01-26,24.960945
|
|
144 |
2001-01-29,25.231462
|
|
145 |
2001-01-30,25.374096
|
|
146 |
2001-01-31,25.452803
|
|
147 |
2002-01-02,25.675541
|
|
148 |
2002-01-03,25.883850
|
|
149 |
2002-01-04,25.764086
|
|
150 |
2002-01-07,25.597412
|
|
151 |
2002-01-08,25.675541
|
|
152 |
2002-01-09,25.691168
|
|
153 |
2002-01-10,25.732815
|
|
154 |
2002-01-11,25.597412
|
|
155 |
2002-01-14,25.779692
|
|
156 |
2002-01-15,25.482845
|
|
157 |
2002-01-16,25.206820
|
|
158 |
2002-01-17,25.060989
|
|
159 |
2002-01-18,24.639147
|
|
160 |
2002-01-22,24.659983
|
|
161 |
2002-01-23,24.712048
|
|
162 |
2002-01-24,24.764132
|
|
163 |
2002-01-25,24.451653
|
|
164 |
2002-01-28,24.295416
|
|
165 |
2002-01-29,24.186050
|
|
166 |
2002-01-30,24.180843
|
|
167 |
2002-01-31,24.133957
|
|
168 |
2003-01-02,28.385468
|
|
169 |
2003-01-03,28.462799
|
|
170 |
2003-01-06,28.589878
|
|
171 |
2003-01-07,28.396505
|
|
172 |
2003-01-08,28.186565
|
|
173 |
2003-01-09,28.241816
|
|
174 |
2003-01-10,27.998739
|
|
175 |
2003-01-13,28.181055
|
|
176 |
2003-01-14,28.286022
|
|
177 |
2003-01-15,28.335747
|
|
178 |
2003-01-16,28.181055
|
|
179 |
2003-01-17,28.164482
|
|
180 |
2003-01-21,27.391035
|
|
181 |
2003-01-22,27.512575
|
|
182 |
2003-01-23,27.435221
|
|
183 |
2003-01-24,27.379992
|
|
184 |
2003-01-27,27.346825
|
|
185 |
2003-01-28,27.457314
|
|
186 |
2003-01-29,27.556776
|
|
187 |
2003-01-30,27.429695
|
|
188 |
2003-01-31,27.888250
|
|
189 |
2004-01-02,37.348442
|
|
190 |
2004-01-05,36.888424
|
|
191 |
2004-01-06,36.678802
|
|
192 |
2004-01-07,36.556519
|
|
193 |
2004-01-08,36.527412
|
|
194 |
2004-01-09,36.440067
|
|
195 |
2004-01-12,36.102333
|
|
196 |
2004-01-13,36.311966
|
|
197 |
2004-01-14,36.626404
|
|
198 |
2004-01-15,36.422588
|
|
199 |
2004-01-16,36.044113
|
|
200 |
2004-01-20,35.316223
|
|
201 |
2004-01-21,35.671436
|
|
202 |
2004-01-22,35.787888
|
|
203 |
2004-01-23,35.851940
|
|
204 |
2004-01-26,36.638050
|
|
205 |
2004-01-27,36.440067
|
|
206 |
2004-01-28,36.568172
|
|
207 |
2004-01-29,36.230438
|
|
208 |
2004-01-30,36.189690
|
|
209 |
2005-01-03,50.386105
|
|
210 |
2005-01-04,49.320789
|
|
211 |
2005-01-05,47.537167
|
|
212 |
2005-01-06,47.299763
|
|
213 |
2005-01-07,46.989285
|
|
214 |
2005-01-10,46.143143
|
|
215 |
2005-01-11,45.376110
|
|
216 |
2005-01-12,44.791718
|
|
217 |
2005-01-13,44.669949
|
|
218 |
2005-01-14,45.917881
|
|
219 |
2005-01-18,46.441418
|
|
220 |
2005-01-19,46.484013
|
|
221 |
2005-01-20,46.398804
|
|
222 |
2005-01-21,46.270950
|
|
223 |
2005-01-24,45.777878
|
|
224 |
2005-01-25,44.438648
|
|
225 |
2005-01-26,44.919548
|
|
226 |
2005-01-27,44.134251
|
|
227 |
2005-01-28,43.835968
|
|
228 |
2005-01-31,43.799458
|
|
229 |
2006-01-03,59.775452
|
|
230 |
2006-01-04,60.237591
|
|
231 |
2006-01-05,60.775749
|
|
232 |
2006-01-06,60.775749
|
|
233 |
2006-01-09,61.022594
|
|
234 |
2006-01-10,61.598717
|
|
235 |
2006-01-11,61.908955
|
|
236 |
2006-01-12,62.010235
|
|
237 |
2006-01-13,61.408806
|
|
238 |
2006-01-17,61.598717
|
|
239 |
2006-01-18,60.965633
|
|
240 |
2006-01-19,62.263451
|
|
241 |
2006-01-20,61.756992
|
|
242 |
2006-01-23,61.978577
|
|
243 |
2006-01-24,62.782581
|
|
244 |
2006-01-25,62.655968
|
|
245 |
2006-01-26,62.769924
|
|
246 |
2006-01-27,63.308052
|
|
247 |
2006-01-30,62.434391
|
|
248 |
2006-01-31,62.915516
|
|
249 |
2007-01-03,84.256409
|
|
250 |
2007-01-04,84.171654
|
|
251 |
2007-01-05,83.128639
|
|
252 |
2007-01-08,82.463737
|
|
253 |
2007-01-09,83.734894
|
|
254 |
2007-01-10,85.299454
|
|
255 |
2007-01-11,85.703606
|
|
256 |
2007-01-12,86.687950
|
|
257 |
2007-01-16,88.878311
|
|
258 |
2007-01-17,88.760948
|
|
259 |
2007-01-18,88.852226
|
|
260 |
2007-01-19,89.614914
|
|
261 |
2007-01-22,88.806557
|
|
262 |
2007-01-23,90.169022
|
|
263 |
2007-01-24,90.547127
|
|
264 |
2007-01-25,92.046455
|
|
265 |
2007-01-26,92.548416
|
|
266 |
2007-01-29,92.567970
|
|
267 |
2007-01-30,93.389343
|
|
268 |
2007-01-31,94.093369
|
|
269 |
2008-01-02,64.517250
|
|
270 |
2008-01-03,61.951633
|
|
271 |
2008-01-04,59.083050
|
|
272 |
2008-01-07,60.254726
|
|
273 |
2008-01-08,58.975300
|
|
274 |
2008-01-09,60.369205
|
|
275 |
2008-01-10,61.507225
|
|
276 |
2008-01-11,61.338890
|
|
277 |
2008-01-14,61.332161
|
|
278 |
2008-01-15,60.530815
|
|
279 |
2008-01-16,61.231144
|
|
280 |
2008-01-17,61.803528
|
|
281 |
2008-01-18,60.827110
|
|
282 |
2008-01-22,62.099808
|
|
283 |
2008-01-23,66.099731
|
|
284 |
2008-01-24,65.332062
|
|
285 |
2008-01-25,66.227669
|
|
286 |
2008-01-28,68.995277
|
|
287 |
2008-01-29,68.395981
|
|
288 |
2008-01-30,68.416168
|
|
289 |
2008-01-31,69.769676
|
|
290 |
2009-01-02,52.629169
|
|
291 |
2009-01-05,52.516857
|
|
292 |
2009-01-06,53.541664
|
|
293 |
2009-01-07,52.467724
|
|
294 |
2009-01-08,50.930546
|
|
295 |
2009-01-09,47.947422
|
|
296 |
2009-01-12,44.297501
|
|
297 |
2009-01-13,46.108429
|
|
298 |
2009-01-14,44.978355
|
|
299 |
2009-01-15,47.694759
|
|
300 |
2009-01-16,49.947872
|
|
301 |
2009-01-20,46.129490
|
|
302 |
2009-01-21,49.091557
|
|
303 |
2009-01-22,45.975075
|
|
304 |
2009-01-23,47.027927
|
|
305 |
2009-01-26,46.754189
|
|
306 |
2009-01-27,47.835136
|
|
307 |
2009-01-28,50.460274
|
|
308 |
2009-01-29,48.291359
|
|
309 |
2009-01-30,46.361134
|
|
310 |
2010-01-04,61.487484
|
|
311 |
2010-01-05,61.859592
|
|
312 |
2010-01-06,62.291222
|
|
313 |
2010-01-07,62.938728
|
|
314 |
2010-01-08,62.291222
|
|
315 |
2010-01-11,62.335896
|
|
316 |
2010-01-12,61.509808
|
|
317 |
2010-01-13,62.730350
|
|
318 |
2010-01-14,63.154533
|
|
319 |
2010-01-15,62.730350
|
|
320 |
2010-01-19,63.586197
|
|
321 |
2010-01-20,63.772228
|
|
322 |
2010-01-21,62.112652
|
|
323 |
2010-01-22,60.192535
|
|
324 |
2010-01-25,60.616734
|
|
325 |
2010-01-26,60.281830
|
|
326 |
2010-01-27,61.026054
|
|
327 |
2010-01-28,60.594398
|
|
328 |
2010-01-29,59.306927
|
|
329 |
2011-01-03,90.775146
|
|
330 |
2011-01-04,89.311172
|
|
331 |
2011-01-05,89.930824
|
|
332 |
2011-01-06,89.365387
|
|
333 |
2011-01-07,88.040833
|
|
334 |
2011-01-10,87.808456
|
|
335 |
2011-01-11,87.684517
|
|
336 |
2011-01-12,88.188004
|
|
337 |
2011-01-13,87.715492
|
|
338 |
2011-01-14,87.986603
|
|
339 |
2011-01-18,88.854164
|
|
340 |
2011-01-19,87.010605
|
|
341 |
2011-01-20,85.802231
|
|
342 |
2011-01-21,86.042358
|
|
343 |
2011-01-24,87.808456
|
|
344 |
2011-01-25,89.435120
|
|
345 |
2011-01-26,89.458336
|
|
346 |
2011-01-27,90.217445
|
|
347 |
2011-01-28,88.815414
|
|
348 |
2011-01-31,89.853386
|
|
349 |
2012-01-03,112.244843
|
|
350 |
2012-01-04,110.396904
|
|
351 |
2012-01-05,112.452858
|
|
352 |
2012-01-06,111.980858
|
|
353 |
2012-01-09,111.572861
|
|
354 |
2012-01-10,111.956833
|
|
355 |
2012-01-11,110.892868
|
|
356 |
2012-01-12,109.548927
|
|
357 |
2012-01-13,112.900818
|
|
358 |
2012-01-17,113.188782
|
|
359 |
2012-01-18,112.668816
|
|
360 |
2012-01-19,111.180862
|
|
361 |
2012-01-20,110.476921
|
|
362 |
2012-01-23,112.052864
|
|
363 |
2012-01-24,113.468788
|
|
364 |
2012-01-25,115.356789
|
|
365 |
2012-01-26,116.476730
|
|
366 |
2012-01-27,115.404755
|
|
367 |
2012-01-30,114.852768
|
|
368 |
2012-01-31,115.196785
|
|
369 |
2013-01-02,122.153351
|
|
370 |
2013-01-03,122.573540
|
|
371 |
2013-01-04,122.705467
|
|
372 |
2013-01-07,122.911438
|
|
373 |
2013-01-08,123.331635
|
|
374 |
2013-01-09,123.793068
|
|
375 |
2013-01-10,124.633522
|
|
376 |
2013-01-11,124.509926
|
|
377 |
2013-01-14,125.119705
|
|
378 |
2013-01-15,126.182587
|
|
379 |
2013-01-16,125.918907
|
|
380 |
2013-01-17,125.787109
|
|
381 |
2013-01-18,125.902420
|
|
382 |
2013-01-22,126.742889
|
|
383 |
2013-01-23,127.237244
|
|
384 |
2013-01-24,127.245468
|
|
385 |
2013-01-25,127.113647
|
|
386 |
2013-01-28,127.327827
|
|
387 |
2013-01-29,127.756378
|
|
388 |
2013-01-30,126.396828
|
|
389 |
2013-01-31,126.709908
|
|
390 |
2014-01-02,124.510254
|
|
391 |
2014-01-03,126.118752
|
|
392 |
2014-01-06,126.782562
|
|
393 |
2014-01-07,127.905991
|
|
394 |
2014-01-08,127.071922
|
|
395 |
2014-01-09,127.182587
|
|
396 |
2014-01-10,128.561295
|
|
397 |
2014-01-13,128.825104
|
|
398 |
2014-01-14,129.854904
|
|
399 |
2014-01-15,130.144287
|
|
400 |
2014-01-16,130.850693
|
|
401 |
2014-01-17,130.391098
|
|
402 |
2014-01-21,131.446396
|
|
403 |
2014-01-22,132.042114
|
|
404 |
2014-01-23,131.608109
|
|
405 |
2014-01-24,129.854904
|
|
406 |
2014-01-27,128.918762
|
|
407 |
2014-01-28,130.314499
|
|
408 |
2014-01-29,130.161301
|
|
409 |
2014-01-30,133.080444
|
|
410 |
2014-01-31,134.782562
|
|
411 |
2015-01-02,185.204254
|
|
412 |
2015-01-05,185.943863
|
|
413 |
2015-01-06,188.620453
|
|
414 |
2015-01-07,191.464371
|
|
415 |
2015-01-08,192.697006
|
|
416 |
2015-01-09,194.246597
|
|
417 |
2015-01-12,195.496826
|
|
418 |
2015-01-13,195.848999
|
|
419 |
2015-01-14,198.490402
|
|
420 |
2015-01-15,200.101669
|
|
421 |
2015-01-16,200.894012
|
|
422 |
2015-01-20,199.080307
|
|
423 |
2015-01-21,198.833771
|
|
424 |
2015-01-22,201.466339
|
|
425 |
2015-01-23,200.621109
|
|
426 |
2015-01-26,202.602142
|
|
427 |
2015-01-27,201.880173
|
|
428 |
2015-01-28,200.136871
|
|
429 |
2015-01-29,202.082672
|
|
430 |
2015-01-30,199.027481
|
|
431 |
2016-01-04,214.344742
|
|
432 |
2016-01-05,216.801361
|
|
433 |
2016-01-06,215.004074
|
|
434 |
2016-01-07,212.881561
|
|
435 |
2016-01-08,211.048096
|
|
436 |
2016-01-11,212.872543
|
|
437 |
2016-01-12,212.050629
|
|
438 |
2016-01-13,211.147446
|
|
439 |
2016-01-14,208.483047
|
|
440 |
2016-01-15,207.868866
|
|
441 |
2016-01-19,209.837860
|
|
442 |
2016-01-20,202.747772
|
|
443 |
2016-01-21,199.604675
|
|
444 |
2016-01-22,203.082001
|
|
445 |
2016-01-25,201.510452
|
|
446 |
2016-01-26,204.409683
|
|
447 |
2016-01-27,199.098907
|
|
448 |
2016-01-28,190.374130
|
|
449 |
2016-01-29,192.478531
|
|
450 |
2017-01-03,213.024994
|
|
451 |
2017-01-04,214.679001
|
|
452 |
2017-01-05,216.286560
|
|
453 |
2017-01-06,217.197205
|
|
454 |
2017-01-09,214.400253
|
|
455 |
2017-01-10,213.814850
|
|
456 |
2017-01-11,210.813416
|
|
457 |
2017-01-12,212.263031
|
|
458 |
2017-01-13,211.863480
|
|
459 |
2017-01-17,213.331635
|
|
460 |
2017-01-18,211.770538
|
|
461 |
2017-01-19,210.627579
|
|
462 |
2017-01-20,212.365234
|
|
463 |
2017-01-23,214.753357
|
|
464 |
2017-01-24,210.664749
|
|
465 |
2017-01-25,209.865631
|
|
466 |
2017-01-26,209.428894
|
|
467 |
2017-01-27,209.456787
|
|
468 |
2017-01-30,207.440338
|
|
469 |
2017-01-31,208.425308
|
|
470 |
2018-01-02,229.548279
|
|
471 |
2018-01-03,231.900345
|
|
472 |
2018-01-04,228.247955
|
|
473 |
2018-01-05,228.869400
|
|
474 |
2018-01-08,227.712494
|
|
475 |
2018-01-09,225.905411
|
|
476 |
2018-01-10,222.033066
|
|
477 |
2018-01-11,222.243439
|
|
478 |
2018-01-12,217.137680
|
|
479 |
2018-01-16,217.615753
|
|
480 |
2018-01-17,217.386276
|
|
481 |
2018-01-18,214.747330
|
|
482 |
2018-01-19,213.819901
|
|
483 |
2018-01-22,216.659607
|
|
484 |
2018-01-23,221.660156
|
|
485 |
2018-01-24,221.392456
|
|
486 |
2018-01-25,221.115173
|
|
487 |
2018-01-26,219.747925
|
|
488 |
2018-01-29,217.749588
|
|
489 |
2018-01-30,216.803040
|
|
490 |
2018-01-31,222.759735
|
|
491 |
2019-01-02,233.417938
|
|
492 |
2019-01-03,234.651184
|
|
493 |
2019-01-04,235.105011
|
|
494 |
2019-01-07,236.081741
|
|
495 |
2019-01-08,241.981583
|
|
496 |
2019-01-09,241.774384
|
|
497 |
2019-01-10,245.345840
|
|
498 |
2019-01-11,246.085785
|
|
499 |
2019-01-14,245.553040
|
|
500 |
2019-01-15,249.213287
|
|
501 |
2019-01-16,253.218857
|
|
502 |
2019-01-17,254.718460
|
|
503 |
2019-01-18,256.445007
|
|
504 |
2019-01-22,257.767029
|
|
505 |
2019-01-23,258.289948
|
|
506 |
2019-01-24,258.092651
|
|
507 |
2019-01-25,259.296265
|
|
508 |
2019-01-28,262.907196
|
|
509 |
2019-01-29,265.304596
|
|
510 |
2019-01-30,267.376465
|
|
511 |
2019-01-31,267.563904
|