158
|
1 |
Date,Adj Close
|
|
2 |
1998-01-02,4.958333
|
|
3 |
1998-01-05,4.750000
|
|
4 |
1998-01-06,4.838542
|
|
5 |
1998-01-07,4.781250
|
|
6 |
1998-01-08,4.614583
|
|
7 |
1998-01-09,4.260417
|
|
8 |
1998-01-12,4.302083
|
|
9 |
1998-01-13,4.645833
|
|
10 |
1998-01-14,4.875000
|
|
11 |
1998-01-15,4.953125
|
|
12 |
1998-01-16,4.791667
|
|
13 |
1998-01-20,4.953125
|
|
14 |
1998-01-21,5.072917
|
|
15 |
1998-01-22,5.135417
|
|
16 |
1998-01-23,4.937500
|
|
17 |
1998-01-26,4.812500
|
|
18 |
1998-01-27,4.750000
|
|
19 |
1998-01-28,4.770833
|
|
20 |
1998-01-29,4.958333
|
|
21 |
1998-01-30,4.916667
|
|
22 |
1999-01-04,59.156250
|
|
23 |
1999-01-05,62.250000
|
|
24 |
1999-01-06,69.000000
|
|
25 |
1999-01-07,79.437500
|
|
26 |
1999-01-08,80.125000
|
|
27 |
1999-01-11,92.312500
|
|
28 |
1999-01-12,81.687500
|
|
29 |
1999-01-13,74.000000
|
|
30 |
1999-01-14,69.000000
|
|
31 |
1999-01-15,70.187500
|
|
32 |
1999-01-19,69.906250
|
|
33 |
1999-01-20,56.500000
|
|
34 |
1999-01-21,53.000000
|
|
35 |
1999-01-22,61.500000
|
|
36 |
1999-01-25,56.187500
|
|
37 |
1999-01-26,57.546848
|
|
38 |
1999-01-27,62.812500
|
|
39 |
1999-01-28,61.437500
|
|
40 |
1999-01-29,58.468750
|
|
41 |
2000-01-03,89.375000
|
|
42 |
2000-01-04,81.937500
|
|
43 |
2000-01-05,69.750000
|
|
44 |
2000-01-06,65.562500
|
|
45 |
2000-01-07,69.562500
|
|
46 |
2000-01-10,69.187500
|
|
47 |
2000-01-11,66.750000
|
|
48 |
2000-01-12,63.562500
|
|
49 |
2000-01-13,65.937500
|
|
50 |
2000-01-14,64.250000
|
|
51 |
2000-01-18,64.125000
|
|
52 |
2000-01-19,66.812500
|
|
53 |
2000-01-20,64.750000
|
|
54 |
2000-01-21,62.062500
|
|
55 |
2000-01-24,70.125000
|
|
56 |
2000-01-25,69.250000
|
|
57 |
2000-01-26,64.812500
|
|
58 |
2000-01-27,66.937500
|
|
59 |
2000-01-28,61.687500
|
|
60 |
2000-01-31,64.562500
|
|
61 |
2001-01-02,13.875000
|
|
62 |
2001-01-03,17.562500
|
|
63 |
2001-01-04,15.500000
|
|
64 |
2001-01-05,14.562500
|
|
65 |
2001-01-08,14.937500
|
|
66 |
2001-01-09,16.375000
|
|
67 |
2001-01-10,16.500000
|
|
68 |
2001-01-11,17.000000
|
|
69 |
2001-01-12,17.687500
|
|
70 |
2001-01-16,18.062500
|
|
71 |
2001-01-17,18.375000
|
|
72 |
2001-01-18,19.500000
|
|
73 |
2001-01-19,19.937500
|
|
74 |
2001-01-22,18.500000
|
|
75 |
2001-01-23,18.953100
|
|
76 |
2001-01-24,21.875000
|
|
77 |
2001-01-25,19.000000
|
|
78 |
2001-01-26,19.500000
|
|
79 |
2001-01-29,20.125000
|
|
80 |
2001-01-30,18.937500
|
|
81 |
2001-01-31,17.312500
|
|
82 |
2002-01-02,10.960000
|
|
83 |
2002-01-03,11.900000
|
|
84 |
2002-01-04,12.250000
|
|
85 |
2002-01-07,12.340000
|
|
86 |
2002-01-08,11.850000
|
|
87 |
2002-01-09,11.530000
|
|
88 |
2002-01-10,11.040000
|
|
89 |
2002-01-11,11.030000
|
|
90 |
2002-01-14,10.110000
|
|
91 |
2002-01-15,10.290000
|
|
92 |
2002-01-16,9.130000
|
|
93 |
2002-01-17,9.740000
|
|
94 |
2002-01-18,10.160000
|
|
95 |
2002-01-22,12.600000
|
|
96 |
2002-01-23,12.470000
|
|
97 |
2002-01-24,14.010000
|
|
98 |
2002-01-25,14.440000
|
|
99 |
2002-01-28,15.500000
|
|
100 |
2002-01-29,14.220000
|
|
101 |
2002-01-30,13.900000
|
|
102 |
2002-01-31,14.190000
|
|
103 |
2003-01-02,19.570000
|
|
104 |
2003-01-03,20.520000
|
|
105 |
2003-01-06,20.700001
|
|
106 |
2003-01-07,21.549999
|
|
107 |
2003-01-08,21.020000
|
|
108 |
2003-01-09,21.450001
|
|
109 |
2003-01-10,21.320000
|
|
110 |
2003-01-13,22.040001
|
|
111 |
2003-01-14,22.740000
|
|
112 |
2003-01-15,22.270000
|
|
113 |
2003-01-16,21.799999
|
|
114 |
2003-01-17,21.400000
|
|
115 |
2003-01-21,21.080000
|
|
116 |
2003-01-22,21.170000
|
|
117 |
2003-01-23,21.790001
|
|
118 |
2003-01-24,22.110001
|
|
119 |
2003-01-27,21.780001
|
|
120 |
2003-01-28,21.620001
|
|
121 |
2003-01-29,22.080000
|
|
122 |
2003-01-30,21.820000
|
|
123 |
2003-01-31,21.850000
|
|
124 |
2004-01-02,51.900002
|
|
125 |
2004-01-05,53.270000
|
|
126 |
2004-01-06,53.029999
|
|
127 |
2004-01-07,51.900002
|
|
128 |
2004-01-08,50.240002
|
|
129 |
2004-01-09,51.590000
|
|
130 |
2004-01-12,52.950001
|
|
131 |
2004-01-13,54.910000
|
|
132 |
2004-01-14,55.799999
|
|
133 |
2004-01-15,56.180000
|
|
134 |
2004-01-16,55.720001
|
|
135 |
2004-01-20,56.610001
|
|
136 |
2004-01-21,56.200001
|
|
137 |
2004-01-22,57.180000
|
|
138 |
2004-01-23,57.110001
|
|
139 |
2004-01-26,57.029999
|
|
140 |
2004-01-27,55.740002
|
|
141 |
2004-01-28,51.959999
|
|
142 |
2004-01-29,49.220001
|
|
143 |
2004-01-30,50.400002
|
|
144 |
2005-01-03,44.520000
|
|
145 |
2005-01-04,42.139999
|
|
146 |
2005-01-05,41.770000
|
|
147 |
2005-01-06,41.049999
|
|
148 |
2005-01-07,42.320000
|
|
149 |
2005-01-10,41.840000
|
|
150 |
2005-01-11,41.639999
|
|
151 |
2005-01-12,42.299999
|
|
152 |
2005-01-13,42.599998
|
|
153 |
2005-01-14,44.549999
|
|
154 |
2005-01-18,44.580002
|
|
155 |
2005-01-19,43.959999
|
|
156 |
2005-01-20,42.360001
|
|
157 |
2005-01-21,41.160000
|
|
158 |
2005-01-24,40.380001
|
|
159 |
2005-01-25,40.939999
|
|
160 |
2005-01-26,41.340000
|
|
161 |
2005-01-27,42.310001
|
|
162 |
2005-01-28,42.220001
|
|
163 |
2005-01-31,43.220001
|
|
164 |
2006-01-03,47.580002
|
|
165 |
2006-01-04,47.250000
|
|
166 |
2006-01-05,47.650002
|
|
167 |
2006-01-06,47.869999
|
|
168 |
2006-01-09,47.080002
|
|
169 |
2006-01-10,45.650002
|
|
170 |
2006-01-11,44.930000
|
|
171 |
2006-01-12,44.360001
|
|
172 |
2006-01-13,44.400002
|
|
173 |
2006-01-17,44.000000
|
|
174 |
2006-01-18,44.320000
|
|
175 |
2006-01-19,44.450001
|
|
176 |
2006-01-20,43.919998
|
|
177 |
2006-01-23,43.730000
|
|
178 |
2006-01-24,44.020000
|
|
179 |
2006-01-25,43.599998
|
|
180 |
2006-01-26,44.680000
|
|
181 |
2006-01-27,45.220001
|
|
182 |
2006-01-30,44.959999
|
|
183 |
2006-01-31,44.820000
|
|
184 |
2007-01-03,38.700001
|
|
185 |
2007-01-04,38.900002
|
|
186 |
2007-01-05,38.369999
|
|
187 |
2007-01-08,37.500000
|
|
188 |
2007-01-09,37.779999
|
|
189 |
2007-01-10,37.150002
|
|
190 |
2007-01-11,37.400002
|
|
191 |
2007-01-12,38.200001
|
|
192 |
2007-01-16,38.660000
|
|
193 |
2007-01-17,37.880001
|
|
194 |
2007-01-18,36.980000
|
|
195 |
2007-01-19,37.020000
|
|
196 |
2007-01-22,36.950001
|
|
197 |
2007-01-23,36.430000
|
|
198 |
2007-01-24,37.259998
|
|
199 |
2007-01-25,37.080002
|
|
200 |
2007-01-26,36.849998
|
|
201 |
2007-01-29,37.430000
|
|
202 |
2007-01-30,37.049999
|
|
203 |
2007-01-31,37.669998
|
|
204 |
2008-01-02,96.250000
|
|
205 |
2008-01-03,95.209999
|
|
206 |
2008-01-04,88.790001
|
|
207 |
2008-01-07,88.820000
|
|
208 |
2008-01-08,87.879997
|
|
209 |
2008-01-09,85.220001
|
|
210 |
2008-01-10,84.260002
|
|
211 |
2008-01-11,81.080002
|
|
212 |
2008-01-14,82.870003
|
|
213 |
2008-01-15,80.239998
|
|
214 |
2008-01-16,80.349998
|
|
215 |
2008-01-17,80.120003
|
|
216 |
2008-01-18,79.760002
|
|
217 |
2008-01-22,78.480003
|
|
218 |
2008-01-23,73.970001
|
|
219 |
2008-01-24,77.669998
|
|
220 |
2008-01-25,77.599998
|
|
221 |
2008-01-28,75.820000
|
|
222 |
2008-01-29,73.949997
|
|
223 |
2008-01-30,74.209999
|
|
224 |
2008-01-31,77.699997
|
|
225 |
2009-01-02,54.360001
|
|
226 |
2009-01-05,54.060001
|
|
227 |
2009-01-06,57.360001
|
|
228 |
2009-01-07,56.200001
|
|
229 |
2009-01-08,57.160000
|
|
230 |
2009-01-09,55.509998
|
|
231 |
2009-01-12,51.919998
|
|
232 |
2009-01-13,51.450001
|
|
233 |
2009-01-14,48.490002
|
|
234 |
2009-01-15,51.439999
|
|
235 |
2009-01-16,51.590000
|
|
236 |
2009-01-20,48.439999
|
|
237 |
2009-01-21,50.540001
|
|
238 |
2009-01-22,49.939999
|
|
239 |
2009-01-23,50.630001
|
|
240 |
2009-01-26,49.630001
|
|
241 |
2009-01-27,48.439999
|
|
242 |
2009-01-28,50.360001
|
|
243 |
2009-01-29,50.000000
|
|
244 |
2009-01-30,58.820000
|
|
245 |
2010-01-04,133.899994
|
|
246 |
2010-01-05,134.690002
|
|
247 |
2010-01-06,132.250000
|
|
248 |
2010-01-07,130.000000
|
|
249 |
2010-01-08,133.520004
|
|
250 |
2010-01-11,130.309998
|
|
251 |
2010-01-12,127.349998
|
|
252 |
2010-01-13,129.110001
|
|
253 |
2010-01-14,127.349998
|
|
254 |
2010-01-15,127.139999
|
|
255 |
2010-01-19,127.610001
|
|
256 |
2010-01-20,125.779999
|
|
257 |
2010-01-21,126.620003
|
|
258 |
2010-01-22,121.430000
|
|
259 |
2010-01-25,120.309998
|
|
260 |
2010-01-26,119.480003
|
|
261 |
2010-01-27,122.750000
|
|
262 |
2010-01-28,126.029999
|
|
263 |
2010-01-29,125.410004
|
|
264 |
2011-01-03,184.220001
|
|
265 |
2011-01-04,185.009995
|
|
266 |
2011-01-05,187.419998
|
|
267 |
2011-01-06,185.860001
|
|
268 |
2011-01-07,185.490005
|
|
269 |
2011-01-10,184.679993
|
|
270 |
2011-01-11,184.339996
|
|
271 |
2011-01-12,184.080002
|
|
272 |
2011-01-13,185.529999
|
|
273 |
2011-01-14,188.750000
|
|
274 |
2011-01-18,191.250000
|
|
275 |
2011-01-19,186.869995
|
|
276 |
2011-01-20,181.960007
|
|
277 |
2011-01-21,177.419998
|
|
278 |
2011-01-24,176.850006
|
|
279 |
2011-01-25,176.699997
|
|
280 |
2011-01-26,175.389999
|
|
281 |
2011-01-27,184.449997
|
|
282 |
2011-01-28,171.139999
|
|
283 |
2011-01-31,169.639999
|
|
284 |
2012-01-03,179.029999
|
|
285 |
2012-01-04,177.509995
|
|
286 |
2012-01-05,177.610001
|
|
287 |
2012-01-06,182.610001
|
|
288 |
2012-01-09,178.559998
|
|
289 |
2012-01-10,179.339996
|
|
290 |
2012-01-11,178.899994
|
|
291 |
2012-01-12,175.929993
|
|
292 |
2012-01-13,178.419998
|
|
293 |
2012-01-17,181.660004
|
|
294 |
2012-01-18,189.440002
|
|
295 |
2012-01-19,194.449997
|
|
296 |
2012-01-20,190.929993
|
|
297 |
2012-01-23,186.089996
|
|
298 |
2012-01-24,187.000000
|
|
299 |
2012-01-25,187.800003
|
|
300 |
2012-01-26,193.320007
|
|
301 |
2012-01-27,195.369995
|
|
302 |
2012-01-30,192.149994
|
|
303 |
2012-01-31,194.440002
|
|
304 |
2013-01-02,257.309998
|
|
305 |
2013-01-03,258.480011
|
|
306 |
2013-01-04,259.149994
|
|
307 |
2013-01-07,268.459991
|
|
308 |
2013-01-08,266.380005
|
|
309 |
2013-01-09,266.350006
|
|
310 |
2013-01-10,265.339996
|
|
311 |
2013-01-11,267.940002
|
|
312 |
2013-01-14,272.730011
|
|
313 |
2013-01-15,271.899994
|
|
314 |
2013-01-16,268.929993
|
|
315 |
2013-01-17,270.480011
|
|
316 |
2013-01-18,272.119995
|
|
317 |
2013-01-22,270.190002
|
|
318 |
2013-01-23,268.109985
|
|
319 |
2013-01-24,273.459991
|
|
320 |
2013-01-25,283.989990
|
|
321 |
2013-01-28,276.040009
|
|
322 |
2013-01-29,260.350006
|
|
323 |
2013-01-30,272.760010
|
|
324 |
2013-01-31,265.500000
|
|
325 |
2014-01-02,397.970001
|
|
326 |
2014-01-03,396.440002
|
|
327 |
2014-01-06,393.630005
|
|
328 |
2014-01-07,398.029999
|
|
329 |
2014-01-08,401.920013
|
|
330 |
2014-01-09,401.010010
|
|
331 |
2014-01-10,397.660004
|
|
332 |
2014-01-13,390.980011
|
|
333 |
2014-01-14,397.540009
|
|
334 |
2014-01-15,395.869995
|
|
335 |
2014-01-16,395.799988
|
|
336 |
2014-01-17,399.609985
|
|
337 |
2014-01-21,407.049988
|
|
338 |
2014-01-22,404.540009
|
|
339 |
2014-01-23,399.869995
|
|
340 |
2014-01-24,387.600006
|
|
341 |
2014-01-27,386.279999
|
|
342 |
2014-01-28,394.429993
|
|
343 |
2014-01-29,384.200012
|
|
344 |
2014-01-30,403.010010
|
|
345 |
2014-01-31,358.690002
|
|
346 |
2015-01-02,308.519989
|
|
347 |
2015-01-05,302.190002
|
|
348 |
2015-01-06,295.290009
|
|
349 |
2015-01-07,298.420013
|
|
350 |
2015-01-08,300.459991
|
|
351 |
2015-01-09,296.929993
|
|
352 |
2015-01-12,291.410004
|
|
353 |
2015-01-13,294.739990
|
|
354 |
2015-01-14,293.269989
|
|
355 |
2015-01-15,286.950012
|
|
356 |
2015-01-16,290.739990
|
|
357 |
2015-01-20,289.440002
|
|
358 |
2015-01-21,297.250000
|
|
359 |
2015-01-22,310.320007
|
|
360 |
2015-01-23,312.390015
|
|
361 |
2015-01-26,309.660004
|
|
362 |
2015-01-27,306.750000
|
|
363 |
2015-01-28,303.910004
|
|
364 |
2015-01-29,311.779999
|
|
365 |
2015-01-30,354.529999
|
|
366 |
2016-01-04,636.989990
|
|
367 |
2016-01-05,633.789978
|
|
368 |
2016-01-06,632.650024
|
|
369 |
2016-01-07,607.940002
|
|
370 |
2016-01-08,607.049988
|
|
371 |
2016-01-11,617.739990
|
|
372 |
2016-01-12,617.890015
|
|
373 |
2016-01-13,581.809998
|
|
374 |
2016-01-14,593.000000
|
|
375 |
2016-01-15,570.179993
|
|
376 |
2016-01-19,574.479980
|
|
377 |
2016-01-20,571.770020
|
|
378 |
2016-01-21,575.020020
|
|
379 |
2016-01-22,596.380005
|
|
380 |
2016-01-25,596.530029
|
|
381 |
2016-01-26,601.250000
|
|
382 |
2016-01-27,583.349976
|
|
383 |
2016-01-28,635.349976
|
|
384 |
2016-01-29,587.000000
|
|
385 |
2017-01-03,753.669983
|
|
386 |
2017-01-04,757.179993
|
|
387 |
2017-01-05,780.450012
|
|
388 |
2017-01-06,795.989990
|
|
389 |
2017-01-09,796.919983
|
|
390 |
2017-01-10,795.900024
|
|
391 |
2017-01-11,799.020020
|
|
392 |
2017-01-12,813.640015
|
|
393 |
2017-01-13,817.140015
|
|
394 |
2017-01-17,809.719971
|
|
395 |
2017-01-18,807.479980
|
|
396 |
2017-01-19,809.039978
|
|
397 |
2017-01-20,808.330017
|
|
398 |
2017-01-23,817.880005
|
|
399 |
2017-01-24,822.440002
|
|
400 |
2017-01-25,836.520020
|
|
401 |
2017-01-26,839.150024
|
|
402 |
2017-01-27,835.770020
|
|
403 |
2017-01-30,830.380005
|
|
404 |
2017-01-31,823.479980
|
210
|
405 |
2018-01-02,1189.010010
|
|
406 |
2018-01-03,1204.199951
|
|
407 |
2018-01-04,1209.589966
|
|
408 |
2018-01-05,1229.140015
|
|
409 |
2018-01-08,1246.869995
|
|
410 |
2018-01-09,1252.699951
|
|
411 |
2018-01-10,1254.329956
|
|
412 |
2018-01-11,1276.680054
|
|
413 |
2018-01-12,1305.199951
|
|
414 |
2018-01-16,1304.859985
|
|
415 |
2018-01-17,1295.000000
|
|
416 |
2018-01-18,1293.319946
|
|
417 |
2018-01-19,1294.579956
|
|
418 |
2018-01-22,1327.310059
|
|
419 |
2018-01-23,1362.540039
|
|
420 |
2018-01-24,1357.510010
|
|
421 |
2018-01-25,1377.949951
|
|
422 |
2018-01-26,1402.050049
|
|
423 |
2018-01-29,1417.680054
|
|
424 |
2018-01-30,1437.819946
|
|
425 |
2018-01-31,1450.890015
|