| 129 |      1 | Date,Adj Close
 | 
| 266 |      2 | 1999-01-04,17.231403
 | 
|  |      3 | 1999-01-05,16.311033
 | 
|  |      4 | 1999-01-06,16.975748
 | 
|  |      5 | 1999-01-07,18.407436
 | 
|  |      6 | 1999-01-08,18.330740
 | 
|  |      7 | 1999-01-11,17.896120
 | 
|  |      8 | 1999-01-12,17.180271
 | 
|  |      9 | 1999-01-13,16.566692
 | 
|  |     10 | 1999-01-14,17.129141
 | 
|  |     11 | 1999-01-15,17.793858
 | 
|  |     12 | 1999-01-19,18.100643
 | 
|  |     13 | 1999-01-20,18.611959
 | 
|  |     14 | 1999-01-21,17.589331
 | 
|  |     15 | 1999-01-22,16.362165
 | 
|  |     16 | 1999-01-25,17.691597
 | 
|  |     17 | 1999-01-26,17.589331
 | 
|  |     18 | 1999-01-27,17.640461
 | 
|  |     19 | 1999-01-28,17.487066
 | 
|  |     20 | 1999-01-29,17.691597
 | 
|  |     21 | 2000-01-03,24.977869
 | 
|  |     22 | 2000-01-04,24.952307
 | 
|  |     23 | 2000-01-05,24.594383
 | 
|  |     24 | 2000-01-06,23.725145
 | 
|  |     25 | 2000-01-07,24.952307
 | 
|  |     26 | 2000-01-10,26.128334
 | 
|  |     27 | 2000-01-11,24.901169
 | 
|  |     28 | 2000-01-12,24.543247
 | 
|  |     29 | 2000-01-13,24.543247
 | 
|  |     30 | 2000-01-14,23.622877
 | 
|  |     31 | 2000-01-18,24.594383
 | 
|  |     32 | 2000-01-19,24.543247
 | 
|  |     33 | 2000-01-20,24.696644
 | 
|  |     34 | 2000-01-21,25.361359
 | 
|  |     35 | 2000-01-24,27.917942
 | 
|  |     36 | 2000-01-25,27.611155
 | 
|  |     37 | 2000-01-26,27.815680
 | 
|  |     38 | 2000-01-27,26.895311
 | 
|  |     39 | 2000-01-28,27.099838
 | 
|  |     40 | 2000-01-31,25.872677
 | 
|  |     41 | 2001-01-02,20.964022
 | 
|  |     42 | 2001-01-03,22.958162
 | 
|  |     43 | 2001-01-04,24.134197
 | 
|  |     44 | 2001-01-05,21.321943
 | 
|  |     45 | 2001-01-08,21.833265
 | 
|  |     46 | 2001-01-09,22.600239
 | 
|  |     47 | 2001-01-10,22.497980
 | 
|  |     48 | 2001-01-11,24.236456
 | 
|  |     49 | 2001-01-12,21.884399
 | 
|  |     50 | 2001-01-16,21.270819
 | 
|  |     51 | 2001-01-17,21.679871
 | 
|  |     52 | 2001-01-18,21.679871
 | 
|  |     53 | 2001-01-19,21.833265
 | 
|  |     54 | 2001-01-22,21.577610
 | 
|  |     55 | 2001-01-23,22.293453
 | 
|  |     56 | 2001-01-24,22.088926
 | 
|  |     57 | 2001-01-25,22.140059
 | 
|  |     58 | 2001-01-26,23.571747
 | 
|  |     59 | 2001-01-29,24.134197
 | 
|  |     60 | 2001-01-30,24.083063
 | 
|  |     61 | 2001-01-31,22.855906
 | 
|  |     62 | 2002-01-02,8.999192
 | 
|  |     63 | 2002-01-03,9.400064
 | 
|  |     64 | 2002-01-04,9.121906
 | 
|  |     65 | 2002-01-07,8.860113
 | 
|  |     66 | 2002-01-08,8.213806
 | 
|  |     67 | 2002-01-09,8.025641
 | 
|  |     68 | 2002-01-10,7.362974
 | 
|  |     69 | 2002-01-11,7.526596
 | 
|  |     70 | 2002-01-14,7.281162
 | 
|  |     71 | 2002-01-15,7.281162
 | 
|  |     72 | 2002-01-16,6.790298
 | 
|  |     73 | 2002-01-17,6.463055
 | 
|  |     74 | 2002-01-18,5.710396
 | 
|  |     75 | 2002-01-22,5.260436
 | 
|  |     76 | 2002-01-23,6.078545
 | 
|  |     77 | 2002-01-24,6.373064
 | 
|  |     78 | 2002-01-25,6.373064
 | 
|  |     79 | 2002-01-28,6.233985
 | 
|  |     80 | 2002-01-29,5.890378
 | 
|  |     81 | 2002-01-30,5.784025
 | 
|  |     82 | 2002-01-31,5.947648
 | 
|  |     83 | 2003-01-02,3.067906
 | 
|  |     84 | 2003-01-03,3.108812
 | 
|  |     85 | 2003-01-06,3.354243
 | 
|  |     86 | 2003-01-07,3.362426
 | 
|  |     87 | 2003-01-08,3.296977
 | 
|  |     88 | 2003-01-09,3.550591
 | 
|  |     89 | 2003-01-10,3.509685
 | 
|  |     90 | 2003-01-13,3.444236
 | 
|  |     91 | 2003-01-14,3.763298
 | 
|  |     92 | 2003-01-15,3.861470
 | 
|  |     93 | 2003-01-16,3.902376
 | 
|  |     94 | 2003-01-17,3.542408
 | 
|  |     95 | 2003-01-21,3.403331
 | 
|  |     96 | 2003-01-22,3.370605
 | 
|  |     97 | 2003-01-23,3.084268
 | 
|  |     98 | 2003-01-24,2.863379
 | 
|  |     99 | 2003-01-27,2.667033
 | 
|  |    100 | 2003-01-28,2.838836
 | 
|  |    101 | 2003-01-29,3.125174
 | 
|  |    102 | 2003-01-30,2.847017
 | 
|  |    103 | 2003-01-31,3.231527
 | 
|  |    104 | 2004-01-02,8.999192
 | 
|  |    105 | 2004-01-05,9.449151
 | 
|  |    106 | 2004-01-06,9.653678
 | 
|  |    107 | 2004-01-07,9.923655
 | 
|  |    108 | 2004-01-08,10.349068
 | 
|  |    109 | 2004-01-09,10.717220
 | 
|  |    110 | 2004-01-12,10.676312
 | 
|  |    111 | 2004-01-13,10.619045
 | 
|  |    112 | 2004-01-14,10.308166
 | 
|  |    113 | 2004-01-15,10.267260
 | 
|  |    114 | 2004-01-16,10.349068
 | 
|  |    115 | 2004-01-20,10.389974
 | 
|  |    116 | 2004-01-21,10.185448
 | 
|  |    117 | 2004-01-22,10.160904
 | 
|  |    118 | 2004-01-23,10.308166
 | 
|  |    119 | 2004-01-26,10.177267
 | 
|  |    120 | 2004-01-27,10.242716
 | 
|  |    121 | 2004-01-28,9.931836
 | 
|  |    122 | 2004-01-29,9.776393
 | 
|  |    123 | 2004-01-30,10.144542
 | 
|  |    124 | 2005-01-03,13.425157
 | 
|  |    125 | 2005-01-04,13.212448
 | 
|  |    126 | 2005-01-05,13.539692
 | 
|  |    127 | 2005-01-06,13.621501
 | 
|  |    128 | 2005-01-07,13.948745
 | 
|  |    129 | 2005-01-10,14.153275
 | 
|  |    130 | 2005-01-11,14.120547
 | 
|  |    131 | 2005-01-12,14.022377
 | 
|  |    132 | 2005-01-13,13.719678
 | 
|  |    133 | 2005-01-14,13.965105
 | 
|  |    134 | 2005-01-18,14.022377
 | 
|  |    135 | 2005-01-19,14.292351
 | 
|  |    136 | 2005-01-20,14.079645
 | 
|  |    137 | 2005-01-21,13.785126
 | 
|  |    138 | 2005-01-24,13.515148
 | 
|  |    139 | 2005-01-25,13.637864
 | 
|  |    140 | 2005-01-26,13.441519
 | 
|  |    141 | 2005-01-27,13.376072
 | 
|  |    142 | 2005-01-28,13.400614
 | 
|  |    143 | 2005-01-31,13.416973
 | 
|  |    144 | 2006-01-03,22.007114
 | 
|  |    145 | 2006-01-04,22.465250
 | 
|  |    146 | 2006-01-05,22.735231
 | 
|  |    147 | 2006-01-06,23.005207
 | 
|  |    148 | 2006-01-09,23.733324
 | 
|  |    149 | 2006-01-10,23.545158
 | 
|  |    150 | 2006-01-11,23.880579
 | 
|  |    151 | 2006-01-12,23.839676
 | 
|  |    152 | 2006-01-13,23.823315
 | 
|  |    153 | 2006-01-17,23.348810
 | 
|  |    154 | 2006-01-18,24.150555
 | 
|  |    155 | 2006-01-19,24.428711
 | 
|  |    156 | 2006-01-20,24.289635
 | 
|  |    157 | 2006-01-23,24.109650
 | 
|  |    158 | 2006-01-24,24.952307
 | 
|  |    159 | 2006-01-25,24.625061
 | 
|  |    160 | 2006-01-26,24.641426
 | 
|  |    161 | 2006-01-27,24.657784
 | 
|  |    162 | 2006-01-30,24.919579
 | 
|  |    163 | 2006-01-31,25.876764
 | 
|  |    164 | 2007-01-03,25.819500
 | 
|  |    165 | 2007-01-04,26.220367
 | 
|  |    166 | 2007-01-05,26.253096
 | 
|  |    167 | 2007-01-08,26.514891
 | 
|  |    168 | 2007-01-09,26.793045
 | 
|  |    169 | 2007-01-10,27.349356
 | 
|  |    170 | 2007-01-11,27.733871
 | 
|  |    171 | 2007-01-12,28.126564
 | 
|  |    172 | 2007-01-16,27.954756
 | 
|  |    173 | 2007-01-17,27.946575
 | 
|  |    174 | 2007-01-18,28.192009
 | 
|  |    175 | 2007-01-19,29.623695
 | 
|  |    176 | 2007-01-22,29.410994
 | 
|  |    177 | 2007-01-23,28.813774
 | 
|  |    178 | 2007-01-24,28.830137
 | 
|  |    179 | 2007-01-25,28.551977
 | 
|  |    180 | 2007-01-26,28.969215
 | 
|  |    181 | 2007-01-29,28.543798
 | 
|  |    182 | 2007-01-30,28.723780
 | 
|  |    183 | 2007-01-31,28.764694
 | 
|  |    184 | 2008-01-02,32.822498
 | 
|  |    185 | 2008-01-03,32.110748
 | 
|  |    186 | 2008-01-04,31.603519
 | 
|  |    187 | 2008-01-07,31.366272
 | 
|  |    188 | 2008-01-08,31.112656
 | 
|  |    189 | 2008-01-09,31.488995
 | 
|  |    190 | 2008-01-10,31.333549
 | 
|  |    191 | 2008-01-11,30.572706
 | 
|  |    192 | 2008-01-14,30.310911
 | 
|  |    193 | 2008-01-15,30.343643
 | 
|  |    194 | 2008-01-16,29.574612
 | 
|  |    195 | 2008-01-17,29.402811
 | 
|  |    196 | 2008-01-18,27.832047
 | 
|  |    197 | 2008-01-22,27.406626
 | 
|  |    198 | 2008-01-23,27.136648
 | 
|  |    199 | 2008-01-24,28.069300
 | 
|  |    200 | 2008-01-25,27.840229
 | 
|  |    201 | 2008-01-28,28.012030
 | 
|  |    202 | 2008-01-29,29.296457
 | 
|  |    203 | 2008-01-30,28.756506
 | 
|  |    204 | 2008-01-31,29.550068
 | 
|  |    205 | 2009-01-02,15.077736
 | 
|  |    206 | 2009-01-05,16.026745
 | 
|  |    207 | 2009-01-06,16.108555
 | 
|  |    208 | 2009-01-07,16.223087
 | 
|  |    209 | 2009-01-08,16.362165
 | 
|  |    210 | 2009-01-09,16.419428
 | 
|  |    211 | 2009-01-12,15.642233
 | 
|  |    212 | 2009-01-13,15.691317
 | 
|  |    213 | 2009-01-14,14.930475
 | 
|  |    214 | 2009-01-15,14.807755
 | 
|  |    215 | 2009-01-16,15.298624
 | 
|  |    216 | 2009-01-20,13.924204
 | 
|  |    217 | 2009-01-21,15.314984
 | 
|  |    218 | 2009-01-22,16.362165
 | 
|  |    219 | 2009-01-23,16.075827
 | 
|  |    220 | 2009-01-26,16.124916
 | 
|  |    221 | 2009-01-27,16.026745
 | 
|  |    222 | 2009-01-28,16.918480
 | 
|  |    223 | 2009-01-29,16.321260
 | 
|  |    224 | 2009-01-30,15.969475
 | 
|  |    225 | 2010-01-04,32.405262
 | 
|  |    226 | 2010-01-05,32.716160
 | 
|  |    227 | 2010-01-06,32.249832
 | 
|  |    228 | 2010-01-07,31.718054
 | 
|  |    229 | 2010-01-08,31.873507
 | 
|  |    230 | 2010-01-11,31.881680
 | 
|  |    231 | 2010-01-12,31.292643
 | 
|  |    232 | 2010-01-13,31.636248
 | 
|  |    233 | 2010-01-14,31.587162
 | 
|  |    234 | 2010-01-15,31.652615
 | 
|  |    235 | 2010-01-19,31.767147
 | 
|  |    236 | 2010-01-20,31.873507
 | 
|  |    237 | 2010-01-21,31.439901
 | 
|  |    238 | 2010-01-22,30.556335
 | 
|  |    239 | 2010-01-25,31.129011
 | 
|  |    240 | 2010-01-26,30.629969
 | 
|  |    241 | 2010-01-27,31.292643
 | 
|  |    242 | 2010-01-28,30.409079
 | 
|  |    243 | 2010-01-29,30.220919
 | 
|  |    244 | 2011-01-03,35.522251
 | 
|  |    245 | 2011-01-04,35.464993
 | 
|  |    246 | 2011-01-05,35.096848
 | 
|  |    247 | 2011-01-06,34.475094
 | 
|  |    248 | 2011-01-07,34.851414
 | 
|  |    249 | 2011-01-10,34.826878
 | 
|  |    250 | 2011-01-11,34.655056
 | 
|  |    251 | 2011-01-12,34.434181
 | 
|  |    252 | 2011-01-13,34.295094
 | 
|  |    253 | 2011-01-14,33.321548
 | 
|  |    254 | 2011-01-18,34.393276
 | 
|  |    255 | 2011-01-19,34.008759
 | 
|  |    256 | 2011-01-20,34.507816
 | 
|  |    257 | 2011-01-21,34.213291
 | 
|  |    258 | 2011-01-24,34.761417
 | 
|  |    259 | 2011-01-25,35.121384
 | 
|  |    260 | 2011-01-26,35.702244
 | 
|  |    261 | 2011-01-27,35.882225
 | 
|  |    262 | 2011-01-28,35.219563
 | 
|  |    263 | 2011-01-31,34.499622
 | 
|  |    264 | 2012-01-03,36.749420
 | 
|  |    265 | 2012-01-04,36.831234
 | 
|  |    266 | 2012-01-05,36.798508
 | 
|  |    267 | 2012-01-06,36.855774
 | 
|  |    268 | 2012-01-09,37.330280
 | 
|  |    269 | 2012-01-10,37.739334
 | 
|  |    270 | 2012-01-11,37.829334
 | 
|  |    271 | 2012-01-12,37.837505
 | 
|  |    272 | 2012-01-13,37.632984
 | 
|  |    273 | 2012-01-17,37.493904
 | 
|  |    274 | 2012-01-18,37.502087
 | 
|  |    275 | 2012-01-19,37.960228
 | 
|  |    276 | 2012-01-20,37.812958
 | 
|  |    277 | 2012-01-23,37.673885
 | 
|  |    278 | 2012-01-24,37.583893
 | 
|  |    279 | 2012-01-25,38.205658
 | 
|  |    280 | 2012-01-26,37.902958
 | 
|  |    281 | 2012-01-27,39.858231
 | 
|  |    282 | 2012-01-30,39.604622
 | 
|  |    283 | 2012-01-31,39.661900
 | 
|  |    284 | 2013-01-02,61.439919
 | 
|  |    285 | 2013-01-03,60.212769
 | 
|  |    286 | 2013-01-04,60.163681
 | 
|  |    287 | 2013-01-07,59.525558
 | 
|  |    288 | 2013-01-08,59.451927
 | 
|  |    289 | 2013-01-09,59.386490
 | 
|  |    290 | 2013-01-10,59.869171
 | 
|  |    291 | 2013-01-11,59.541927
 | 
|  |    292 | 2013-01-14,59.672821
 | 
|  |    293 | 2013-01-15,59.893711
 | 
|  |    294 | 2013-01-16,60.548203
 | 
|  |    295 | 2013-01-17,60.540020
 | 
|  |    296 | 2013-01-18,60.777271
 | 
|  |    297 | 2013-01-22,61.161785
 | 
|  |    298 | 2013-01-23,61.464466
 | 
|  |    299 | 2013-01-24,60.801807
 | 
|  |    300 | 2013-01-25,60.090054
 | 
|  |    301 | 2013-01-28,60.032776
 | 
|  |    302 | 2013-01-29,59.361927
 | 
|  |    303 | 2013-01-30,58.036598
 | 
|  |    304 | 2013-01-31,57.693005
 | 
|  |    305 | 2014-01-02,58.601097
 | 
|  |    306 | 2014-01-03,58.282043
 | 
|  |    307 | 2014-01-06,58.306561
 | 
|  |    308 | 2014-01-07,59.533730
 | 
|  |    309 | 2014-01-08,58.920151
 | 
|  |    310 | 2014-01-09,58.715626
 | 
|  |    311 | 2014-01-10,58.781082
 | 
|  |    312 | 2014-01-13,58.576546
 | 
|  |    313 | 2014-01-14,59.648266
 | 
|  |    314 | 2014-01-15,60.769093
 | 
|  |    315 | 2014-01-16,60.310944
 | 
|  |    316 | 2014-01-17,60.720009
 | 
|  |    317 | 2014-01-21,60.850887
 | 
|  |    318 | 2014-01-22,60.351837
 | 
|  |    319 | 2014-01-23,59.885525
 | 
|  |    320 | 2014-01-24,58.388390
 | 
|  |    321 | 2014-01-27,57.954788
 | 
|  |    322 | 2014-01-28,58.085697
 | 
|  |    323 | 2014-01-29,57.652100
 | 
|  |    324 | 2014-01-30,58.429291
 | 
|  |    325 | 2014-01-31,58.052963
 | 
|  |    326 | 2015-01-02,66.682922
 | 
|  |    327 | 2015-01-05,66.255196
 | 
|  |    328 | 2015-01-06,66.129395
 | 
|  |    329 | 2015-01-07,67.513199
 | 
|  |    330 | 2015-01-08,68.578316
 | 
|  |    331 | 2015-01-09,68.452522
 | 
|  |    332 | 2015-01-12,68.368652
 | 
|  |    333 | 2015-01-13,68.209305
 | 
|  |    334 | 2015-01-14,68.477676
 | 
|  |    335 | 2015-01-15,68.460915
 | 
|  |    336 | 2015-01-16,69.299568
 | 
|  |    337 | 2015-01-20,68.779602
 | 
|  |    338 | 2015-01-21,68.234459
 | 
|  |    339 | 2015-01-22,71.496902
 | 
|  |    340 | 2015-01-23,72.822021
 | 
|  |    341 | 2015-01-26,73.845192
 | 
|  |    342 | 2015-01-27,73.635529
 | 
|  |    343 | 2015-01-28,73.098763
 | 
|  |    344 | 2015-01-29,72.763298
 | 
|  |    345 | 2015-01-30,72.553635
 | 
|  |    346 | 2016-01-04,74.571114
 | 
|  |    347 | 2016-01-05,76.099411
 | 
|  |    348 | 2016-01-06,75.461899
 | 
|  |    349 | 2016-01-07,73.584290
 | 
|  |    350 | 2016-01-08,72.553802
 | 
|  |    351 | 2016-01-11,73.086525
 | 
|  |    352 | 2016-01-12,73.409645
 | 
|  |    353 | 2016-01-13,72.291809
 | 
|  |    354 | 2016-01-14,73.322311
 | 
|  |    355 | 2016-01-15,69.095551
 | 
|  |    356 | 2016-01-19,69.427376
 | 
|  |    357 | 2016-01-20,68.309563
 | 
|  |    358 | 2016-01-21,69.104263
 | 
|  |    359 | 2016-01-22,71.278786
 | 
|  |    360 | 2016-01-25,70.903267
 | 
|  |    361 | 2016-01-26,73.016640
 | 
|  |    362 | 2016-01-27,72.649872
 | 
|  |    363 | 2016-01-28,74.064606
 | 
|  |    364 | 2016-01-29,75.278503
 | 
|  |    365 | 2017-01-03,78.932533
 | 
|  |    366 | 2017-01-04,79.405396
 | 
|  |    367 | 2017-01-05,79.332649
 | 
|  |    368 | 2017-01-06,77.750351
 | 
|  |    369 | 2017-01-09,77.959511
 | 
|  |    370 | 2017-01-10,76.713684
 | 
|  |    371 | 2017-01-11,77.477531
 | 
|  |    372 | 2017-01-12,77.459366
 | 
|  |    373 | 2017-01-13,77.914040
 | 
|  |    374 | 2017-01-17,79.441765
 | 
|  |    375 | 2017-01-18,79.296272
 | 
|  |    376 | 2017-01-19,78.023163
 | 
|  |    377 | 2017-01-20,78.950699
 | 
|  |    378 | 2017-01-23,79.168961
 | 
|  |    379 | 2017-01-24,79.714569
 | 
|  |    380 | 2017-01-25,79.278084
 | 
|  |    381 | 2017-01-26,80.032845
 | 
|  |    382 | 2017-01-27,78.977989
 | 
|  |    383 | 2017-01-30,78.896149
 | 
|  |    384 | 2017-01-31,79.869156
 | 
|  |    385 | 2018-01-02,102.951378
 | 
|  |    386 | 2018-01-03,102.516617
 | 
|  |    387 | 2018-01-04,101.325775
 | 
|  |    388 | 2018-01-05,102.100769
 | 
|  |    389 | 2018-01-08,102.403214
 | 
|  |    390 | 2018-01-09,101.769966
 | 
|  |    391 | 2018-01-10,99.161461
 | 
|  |    392 | 2018-01-11,97.998970
 | 
|  |    393 | 2018-01-12,97.885551
 | 
|  |    394 | 2018-01-16,99.539497
 | 
|  |    395 | 2018-01-17,100.210533
 | 
|  |    396 | 2018-01-18,100.286148
 | 
|  |    397 | 2018-01-19,101.458084
 | 
|  |    398 | 2018-01-22,102.355949
 | 
|  |    399 | 2018-01-23,104.274536
 | 
|  |    400 | 2018-01-24,103.575142
 | 
|  |    401 | 2018-01-25,102.648933
 | 
|  |    402 | 2018-01-26,104.558060
 | 
|  |    403 | 2018-01-29,103.801971
 | 
|  |    404 | 2018-01-30,103.990990
 | 
|  |    405 | 2018-01-31,106.580612
 | 
|  |    406 | 2019-01-02,104.122131
 | 
|  |    407 | 2019-01-03,104.642998
 | 
|  |    408 | 2019-01-04,106.205566
 | 
|  |    409 | 2019-01-07,106.726418
 | 
|  |    410 | 2019-01-08,105.684708
 | 
|  |    411 | 2019-01-09,103.846962
 | 
|  |    412 | 2019-01-10,105.006615
 | 
|  |    413 | 2019-01-11,105.527458
 | 
|  |    414 | 2019-01-14,104.584030
 | 
|  |    415 | 2019-01-15,105.547127
 | 
|  |    416 | 2019-01-16,105.478325
 | 
|  |    417 | 2019-01-17,105.763329
 | 
|  |    418 | 2019-01-18,105.753502
 | 
|  |    419 | 2019-01-22,107.306236
 | 
|  |    420 | 2019-01-23,108.367607
 | 
|  |    421 | 2019-01-24,109.979317
 | 
|  |    422 | 2019-01-25,111.738434
 | 
|  |    423 | 2019-01-28,112.406700
 | 
|  |    424 | 2019-01-29,113.065147
 | 
|  |    425 | 2019-01-30,113.477898
 | 
|  |    426 | 2019-01-31,115.040459
 |