Date,Adj Close

1999-01-04,25.932938

1999-01-05,25.425556

1999-01-06,25.989319

1999-01-07,25.820183

1999-01-08,25.369173

1999-01-11,24.974546

1999-01-12,25.087301

1999-01-13,24.523542

1999-01-14,24.410789

1999-01-15,25.481926

1999-01-19,26.947704

1999-01-20,26.891327

1999-01-21,25.594685

1999-01-22,24.861801

1999-01-25,24.805418

1999-01-26,24.241663

1999-01-27,23.565149

1999-01-28,22.775883

1999-01-29,23.226894

2000-01-03,26.440321

2000-01-04,26.158449

2000-01-05,26.947704

2000-01-06,26.665827

2000-01-07,28.131596

2000-01-10,30.612137

2000-01-11,32.923550

2000-01-12,34.276581

2000-01-13,33.374561

2000-01-14,34.389339

2000-01-18,34.671215

2000-01-19,35.178596

2000-01-20,36.531628

2000-01-21,38.899406

2000-01-24,37.884651

2000-01-25,37.264511

2000-01-26,35.855099

2000-01-27,34.614841

2000-01-28,34.107449

2000-01-31,32.359798

2001-01-02,32.698048

2001-01-03,35.234974

2001-01-04,35.685974

2001-01-05,32.585297

2001-01-08,32.528919

2001-01-09,32.021545

2001-01-10,33.543690

2001-01-11,36.982620

2001-01-12,36.080605

2001-01-16,34.389339

2001-01-17,35.404099

2001-01-18,32.698048

2001-01-19,32.416180

2001-01-22,31.626900

2001-01-23,32.641682

2001-01-24,31.908781

2001-01-25,32.585297

2001-01-26,33.036312

2001-01-29,32.607841

2001-01-30,32.788258

2001-01-31,32.652962

2002-01-02,9.011131

2002-01-03,9.218596

2002-01-04,8.830730

2002-01-07,8.722487

2002-01-08,8.082056

2002-01-09,7.892632

2002-01-10,7.441626

2002-01-11,7.585948

2002-01-14,7.080820

2002-01-15,6.927476

2002-01-16,6.296066

2002-01-17,5.763876

2002-01-18,5.330910

2002-01-22,4.861863

2002-01-23,5.141487

2002-01-24,5.556414

2002-01-25,5.249729

2002-01-28,5.060306

2002-01-29,4.329673

2002-01-30,4.374774

2002-01-31,4.654399

2003-01-02,3.472759

2003-01-03,3.328437

2003-01-06,3.508839

2003-01-07,3.472759

2003-01-08,3.409618

2003-01-09,3.517860

2003-01-10,3.680223

2003-01-13,3.815524

2003-01-14,4.356734

2003-01-15,4.510076

2003-01-16,4.654399

2003-01-17,4.022986

2003-01-21,4.059069

2003-01-22,4.167311

2003-01-23,4.374774

2003-01-24,4.275552

2003-01-27,4.122210

2003-01-28,4.464974

2003-01-29,4.708519

2003-01-30,4.735581

2003-01-31,4.582237

2004-01-02,9.895107

2004-01-05,10.129630

2004-01-06,10.355137

2004-01-07,10.535538

2004-01-08,11.599917

2004-01-09,11.572856

2004-01-12,11.681097

2004-01-13,11.455594

2004-01-14,10.941446

2004-01-15,10.959484

2004-01-16,10.869284

2004-01-20,10.192772

2004-01-21,10.346116

2004-01-22,10.237873

2004-01-23,10.192772

2004-01-26,10.310036

2004-01-27,10.481417

2004-01-28,10.111591

2004-01-29,9.895107

2004-01-30,9.913146

2005-01-03,16.380600

2005-01-04,16.164112

2005-01-05,16.019793

2005-01-06,16.164112

2005-01-07,16.452757

2005-01-10,16.939840

2005-01-11,16.876703

2005-01-12,16.723362

2005-01-13,16.597075

2005-01-14,16.831606

2005-01-18,17.138290

2005-01-19,17.021030

2005-01-20,16.840624

2005-01-21,16.687281

2005-01-24,16.497860

2005-01-25,16.317453

2005-01-26,16.326481

2005-01-27,16.434717

2005-01-28,16.443737

2005-01-31,16.344522

2006-01-03,24.625015

2006-01-04,25.382711

2006-01-05,25.301531

2006-01-06,25.689398

2006-01-09,26.248644

2006-01-10,26.212563

2006-01-11,26.654552

2006-01-12,26.266685

2006-01-13,26.023136

2006-01-17,25.707436

2006-01-18,26.411007

2006-01-19,26.609447

2006-01-20,25.978043

2006-01-23,25.923920

2006-01-24,26.690628

2006-01-25,26.248644

2006-01-26,26.320805

2006-01-27,26.528263

2006-01-30,26.690628

2006-01-31,27.908354

2007-01-03,34.276581

2007-01-04,34.141277

2007-01-05,33.843613

2007-01-08,34.808769

2007-01-09,35.313900

2007-01-10,35.458221

2007-01-11,35.584499

2007-01-12,35.891186

2007-01-16,35.855099

2007-01-17,35.755882

2007-01-18,35.819023

2007-01-19,36.080605

2007-01-22,35.773922

2007-01-23,36.143753

2007-01-24,36.206882

2007-01-25,36.080605

2007-01-26,36.098652

2007-01-29,35.665684

2007-01-30,35.882164

2007-01-31,35.927265

2008-01-02,37.199112

2008-01-03,36.495541

2008-01-04,35.521366

2008-01-07,35.313900

2008-01-08,34.276581

2008-01-09,34.727592

2008-01-10,35.476261

2008-01-11,35.205654

2008-01-14,36.053551

2008-01-15,35.232719

2008-01-16,34.601299

2008-01-17,34.592285

2008-01-18,33.049831

2008-01-22,32.391369

2008-01-23,32.400379

2008-01-24,34.276581

2008-01-25,32.634907

2008-01-28,33.302399

2008-01-29,35.007214

2008-01-30,33.996948

2008-01-31,33.762436

2009-01-02,27.231840

2009-01-05,27.123594

2009-01-06,27.267920

2009-01-07,26.212563

2009-01-08,26.041183

2009-01-09,25.608210

2009-01-12,25.274467

2009-01-13,25.680370

2009-01-14,25.319563

2009-01-15,25.851757

2009-01-16,26.221581

2009-01-20,25.211325

2009-01-21,26.663568

2009-01-22,26.862015

2009-01-23,27.168699

2009-01-26,27.060461

2009-01-27,27.285961

2009-01-28,28.864489

2009-01-29,28.160915

2009-01-30,27.367144

2010-01-04,39.201580

2010-01-05,39.851032

2010-01-06,40.058495

2010-01-07,39.950253

2010-01-08,40.031437

2010-01-11,39.670624

2010-01-12,39.183540

2010-01-13,40.013390

2010-01-14,40.238911

2010-01-15,39.688671

2010-01-19,39.860050

2010-01-20,39.986336

2010-01-21,39.670624

2010-01-22,38.047009

2010-01-25,38.967056

2010-01-26,38.371735

2010-01-27,38.479969

2010-01-28,38.173286

2010-01-29,38.290554

2011-01-03,46.571060

2011-01-04,46.426727

2011-01-05,45.786289

2011-01-06,45.660004

2011-01-07,45.551765

2011-01-10,45.470589

2011-01-11,45.524708

2011-01-12,45.732174

2011-01-13,45.777279

2011-01-14,44.965462

2011-01-18,44.640739

2011-01-19,44.361111

2011-01-20,45.389404

2011-01-21,45.569805

2011-01-24,46.011795

2011-01-25,46.336510

2011-01-26,46.850662

2011-01-27,46.904797

2011-01-28,46.291424

2011-01-31,45.876499

2012-01-03,53.362469

2012-01-04,54.133736

2012-01-05,54.759819

2012-01-06,54.669083

2012-01-09,54.823338

2012-01-10,55.630894

2012-01-11,56.483822

2012-01-12,56.665295

2012-01-13,56.547340

2012-01-17,56.102730

2012-01-18,56.638077

2012-01-19,56.438461

2012-01-20,55.812378

2012-01-23,56.084572

2012-01-24,56.683449

2012-01-25,57.137138

2012-01-26,56.393085

2012-01-27,57.173420

2012-01-30,57.037323

2012-01-31,57.627102

2013-01-02,72.658531

2013-01-03,70.884583

2013-01-04,70.820244

2013-01-07,70.737534

2013-01-08,71.022430

2013-01-09,71.445259

2013-01-10,72.309242

2013-01-11,72.410362

2013-01-14,72.336807

2013-01-15,72.906677

2013-01-16,72.336807

2013-01-17,72.493103

2013-01-18,72.934280

2013-01-22,72.842346

2013-01-23,72.585007

2013-01-24,73.191612

2013-01-25,73.439819

2013-01-28,72.502274

2013-01-29,72.263290

2013-01-30,70.728333

2013-01-31,69.993004

2014-01-02,74.086090

2014-01-03,74.300568

2014-01-06,74.776146

2014-01-07,75.811195

2014-01-08,76.407974

2014-01-09,76.557190

2014-01-10,77.060730

2014-01-13,76.594490

2014-01-14,77.079391

2014-01-15,77.638870

2014-01-16,77.648186

2014-01-17,77.536285

2014-01-21,77.983879

2014-01-22,77.788071

2014-01-23,77.657501

2014-01-24,74.244614

2014-01-27,73.899605

2014-01-28,75.121147

2014-01-29,74.188660

2014-01-30,75.699295

2014-01-31,75.419540

2015-01-02,94.383911

2015-01-05,93.020294

2015-01-06,92.774086

2015-01-07,93.749458

2015-01-08,94.620674

2015-01-09,94.137703

2015-01-12,93.730522

2015-01-13,92.688858

2015-01-14,92.101746

2015-01-15,91.173706

2015-01-16,92.253250

2015-01-20,91.978630

2015-01-21,91.618767

2015-01-22,93.588478

2015-01-23,94.317635

2015-01-26,96.363068

2015-01-27,95.065727

2015-01-28,93.635811

2015-01-29,93.200218

2015-01-30,91.808174

2016-01-04,93.366951

2016-01-05,95.211121

2016-01-06,94.873184

2016-01-07,92.507622

2016-01-08,90.982094

2016-01-11,91.223465

2016-01-12,91.223465

2016-01-13,88.973778

2016-01-14,89.031708

2016-01-15,85.343376

2016-01-19,87.776527

2016-01-20,85.932358

2016-01-21,86.917183

2016-01-22,90.035873

2016-01-25,87.979286

2016-01-26,89.282753

2016-01-27,89.321381

2016-01-28,89.321381

2016-01-29,91.088295

2017-01-03,104.578369

2017-01-04,104.765549

2017-01-05,104.401031

2017-01-06,103.711388

2017-01-09,103.465088

2017-01-10,101.967590

2017-01-11,102.292717

2017-01-12,102.657234

2017-01-13,101.918335

2017-01-17,103.612869

2017-01-18,104.105469

2017-01-19,102.893684

2017-01-20,102.657234

2017-01-23,103.228653

2017-01-24,103.021751

2017-01-25,102.381378

2017-01-26,102.755760

2017-01-27,102.282860

2017-01-30,101.484856

2017-01-31,101.967590