137
|
1 |
Date,Adj Close
|
|
2 |
1995-01-03,5.852035
|
|
3 |
1995-01-04,5.943475
|
|
4 |
1995-01-05,5.989194
|
|
5 |
1995-01-06,6.080631
|
|
6 |
1995-01-09,6.034914
|
|
7 |
1995-01-10,6.034914
|
|
8 |
1995-01-11,5.989194
|
|
9 |
1995-01-12,5.989194
|
|
10 |
1995-01-13,6.034914
|
|
11 |
1995-01-16,5.989194
|
|
12 |
1995-01-17,6.034914
|
|
13 |
1995-01-18,6.034914
|
|
14 |
1995-01-19,5.897754
|
|
15 |
1995-01-20,5.943475
|
|
16 |
1995-01-23,5.852035
|
|
17 |
1995-01-24,5.897754
|
|
18 |
1995-01-25,5.989194
|
|
19 |
1995-01-26,5.943475
|
|
20 |
1995-01-27,6.034914
|
|
21 |
1995-01-30,6.080631
|
|
22 |
1995-01-31,6.034914
|
|
23 |
1996-01-02,7.270742
|
|
24 |
1996-01-03,7.414245
|
|
25 |
1996-01-04,7.366413
|
|
26 |
1996-01-05,7.318579
|
|
27 |
1996-01-08,7.318579
|
|
28 |
1996-01-09,7.222910
|
|
29 |
1996-01-10,7.175077
|
|
30 |
1996-01-11,7.222910
|
|
31 |
1996-01-12,7.318579
|
|
32 |
1996-01-15,7.318579
|
|
33 |
1996-01-16,7.318579
|
|
34 |
1996-01-17,7.270742
|
|
35 |
1996-01-18,7.509913
|
|
36 |
1996-01-19,7.557751
|
|
37 |
1996-01-22,7.462082
|
|
38 |
1996-01-23,7.414245
|
|
39 |
1996-01-24,7.509913
|
|
40 |
1996-01-25,7.462082
|
|
41 |
1996-01-26,7.557751
|
|
42 |
1996-01-29,7.509913
|
|
43 |
1996-01-30,7.605583
|
|
44 |
1996-01-31,7.653416
|
|
45 |
1997-01-02,11.881297
|
|
46 |
1997-01-03,11.984172
|
|
47 |
1997-01-06,11.881297
|
|
48 |
1997-01-07,11.932732
|
|
49 |
1997-01-08,11.829863
|
|
50 |
1997-01-09,11.778431
|
|
51 |
1997-01-10,11.829863
|
|
52 |
1997-01-13,11.829863
|
|
53 |
1997-01-14,11.984172
|
|
54 |
1997-01-15,11.984172
|
|
55 |
1997-01-16,12.138470
|
|
56 |
1997-01-17,12.035602
|
|
57 |
1997-01-20,11.881297
|
|
58 |
1997-01-21,11.932732
|
|
59 |
1997-01-22,11.984172
|
|
60 |
1997-01-23,11.726995
|
|
61 |
1997-01-24,12.035602
|
|
62 |
1997-01-27,11.778431
|
|
63 |
1997-01-28,11.829863
|
|
64 |
1997-01-29,11.778431
|
|
65 |
1997-01-30,11.829863
|
|
66 |
1997-01-31,12.035602
|
|
67 |
1998-01-02,14.938869
|
|
68 |
1998-01-05,14.938869
|
|
69 |
1998-01-06,14.993190
|
|
70 |
1998-01-07,15.183331
|
|
71 |
1998-01-08,15.156165
|
|
72 |
1998-01-09,15.020358
|
|
73 |
1998-01-12,14.884543
|
|
74 |
1998-01-13,14.911707
|
|
75 |
1998-01-14,15.020358
|
|
76 |
1998-01-15,15.047518
|
|
77 |
1998-01-16,15.101836
|
|
78 |
1998-01-20,15.047518
|
|
79 |
1998-01-21,14.966024
|
|
80 |
1998-01-22,14.993190
|
|
81 |
1998-01-23,15.101836
|
|
82 |
1998-01-26,15.101836
|
|
83 |
1998-01-27,15.074673
|
|
84 |
1998-01-28,15.020358
|
|
85 |
1998-01-29,14.993190
|
|
86 |
1998-01-30,14.966024
|
|
87 |
1999-01-04,14.025302
|
|
88 |
1999-01-05,13.996386
|
|
89 |
1999-01-06,13.996386
|
|
90 |
1999-01-07,13.822870
|
|
91 |
1999-01-08,13.533695
|
|
92 |
1999-01-11,13.591533
|
|
93 |
1999-01-12,13.678288
|
|
94 |
1999-01-13,13.678288
|
|
95 |
1999-01-14,13.591533
|
|
96 |
1999-01-15,13.620451
|
|
97 |
1999-01-19,13.504783
|
|
98 |
1999-01-20,13.446944
|
|
99 |
1999-01-21,13.389109
|
|
100 |
1999-01-22,13.273438
|
|
101 |
1999-01-25,13.389109
|
|
102 |
1999-01-26,13.360189
|
|
103 |
1999-01-27,13.475864
|
|
104 |
1999-01-28,13.533695
|
|
105 |
1999-01-29,13.244512
|
|
106 |
2000-01-03,16.493027
|
|
107 |
2000-01-04,16.307369
|
|
108 |
2000-01-05,16.245474
|
|
109 |
2000-01-06,16.400206
|
|
110 |
2000-01-07,16.957186
|
|
111 |
2000-01-10,16.864355
|
|
112 |
2000-01-11,16.678696
|
|
113 |
2000-01-12,16.647747
|
|
114 |
2000-01-13,16.833414
|
|
115 |
2000-01-14,16.771526
|
|
116 |
2000-01-18,16.709637
|
|
117 |
2000-01-19,16.895294
|
|
118 |
2000-01-20,16.988136
|
|
119 |
2000-01-21,16.864355
|
|
120 |
2000-01-24,16.833414
|
|
121 |
2000-01-25,16.926237
|
|
122 |
2000-01-26,16.895294
|
|
123 |
2000-01-27,17.019073
|
|
124 |
2000-01-28,16.802471
|
|
125 |
2000-01-31,16.833414
|
|
126 |
2001-01-02,28.318230
|
|
127 |
2001-01-03,29.165493
|
|
128 |
2001-01-04,28.709263
|
|
129 |
2001-01-05,27.014725
|
|
130 |
2001-01-08,27.145082
|
|
131 |
2001-01-09,27.112501
|
|
132 |
2001-01-10,27.373198
|
|
133 |
2001-01-11,27.112501
|
|
134 |
2001-01-12,27.210264
|
|
135 |
2001-01-16,27.112501
|
|
136 |
2001-01-17,26.949572
|
|
137 |
2001-01-18,26.949572
|
|
138 |
2001-01-19,26.786631
|
|
139 |
2001-01-22,26.558525
|
|
140 |
2001-01-23,26.949572
|
|
141 |
2001-01-24,26.688868
|
|
142 |
2001-01-25,26.819216
|
|
143 |
2001-01-26,26.460754
|
|
144 |
2001-01-29,26.747513
|
|
145 |
2001-01-30,26.898727
|
|
146 |
2001-01-31,26.982149
|
|
147 |
2002-01-02,27.218304
|
|
148 |
2002-01-03,27.439131
|
|
149 |
2002-01-04,27.312141
|
|
150 |
2002-01-07,27.135471
|
|
151 |
2002-01-08,27.218304
|
|
152 |
2002-01-09,27.234854
|
|
153 |
2002-01-10,27.279013
|
|
154 |
2002-01-11,27.135471
|
|
155 |
2002-01-14,27.328707
|
|
156 |
2002-01-15,27.014013
|
|
157 |
2002-01-16,26.721403
|
|
158 |
2002-01-17,26.566826
|
|
159 |
2002-01-18,26.119616
|
|
160 |
2002-01-22,26.141701
|
|
161 |
2002-01-23,26.196905
|
|
162 |
2002-01-24,26.252123
|
|
163 |
2002-01-25,25.920862
|
|
164 |
2002-01-28,25.755232
|
|
165 |
2002-01-29,25.639292
|
|
166 |
2002-01-30,25.633776
|
|
167 |
2002-01-31,25.584084
|
|
168 |
2003-01-02,30.091045
|
|
169 |
2003-01-03,30.173044
|
|
170 |
2003-01-06,30.307737
|
|
171 |
2003-01-07,30.102762
|
|
172 |
2003-01-08,29.880205
|
|
173 |
2003-01-09,29.938761
|
|
174 |
2003-01-10,29.681084
|
|
175 |
2003-01-13,29.874348
|
|
176 |
2003-01-14,29.985628
|
|
177 |
2003-01-15,30.038322
|
|
178 |
2003-01-16,29.874348
|
|
179 |
2003-01-17,29.856792
|
|
180 |
2003-01-21,29.036856
|
|
181 |
2003-01-22,29.165697
|
|
182 |
2003-01-23,29.083719
|
|
183 |
2003-01-24,29.025146
|
|
184 |
2003-01-27,28.990002
|
|
185 |
2003-01-28,29.107136
|
|
186 |
2003-01-29,29.212549
|
|
187 |
2003-01-30,29.077856
|
|
188 |
2003-01-31,29.563951
|
|
189 |
2004-01-02,39.592564
|
|
190 |
2004-01-05,39.104923
|
|
191 |
2004-01-06,38.882706
|
|
192 |
2004-01-07,38.753071
|
|
193 |
2004-01-08,38.722202
|
|
194 |
2004-01-09,38.629608
|
|
195 |
2004-01-12,38.271587
|
|
196 |
2004-01-13,38.493813
|
|
197 |
2004-01-14,38.827148
|
|
198 |
2004-01-15,38.611103
|
|
199 |
2004-01-16,38.209869
|
|
200 |
2004-01-20,37.438255
|
|
201 |
2004-01-21,37.814793
|
|
202 |
2004-01-22,37.938263
|
|
203 |
2004-01-23,38.006157
|
|
204 |
2004-01-26,38.839493
|
|
205 |
2004-01-27,38.629608
|
|
206 |
2004-01-28,38.765408
|
|
207 |
2004-01-29,38.407402
|
|
208 |
2004-01-30,38.364185
|
|
209 |
2005-01-03,53.413624
|
|
210 |
2005-01-04,52.284302
|
|
211 |
2005-01-05,50.393494
|
|
212 |
2005-01-06,50.141819
|
|
213 |
2005-01-07,49.812710
|
|
214 |
2005-01-10,48.915714
|
|
215 |
2005-01-11,48.102596
|
|
216 |
2005-01-12,47.483082
|
|
217 |
2005-01-13,47.354015
|
|
218 |
2005-01-14,48.676941
|
|
219 |
2005-01-18,49.231918
|
|
220 |
2005-01-19,49.277077
|
|
221 |
2005-01-20,49.186745
|
|
222 |
2005-01-21,49.051220
|
|
223 |
2005-01-24,48.528507
|
|
224 |
2005-01-25,47.108795
|
|
225 |
2005-01-26,47.618591
|
|
226 |
2005-01-27,46.786129
|
|
227 |
2005-01-28,46.469910
|
|
228 |
2005-01-31,46.431206
|
|
229 |
2006-01-03,63.367146
|
|
230 |
2006-01-04,63.857059
|
|
231 |
2006-01-05,64.427521
|
|
232 |
2006-01-06,64.427521
|
|
233 |
2006-01-09,64.689247
|
|
234 |
2006-01-10,65.299995
|
|
235 |
2006-01-11,65.628830
|
|
236 |
2006-01-12,65.736191
|
|
237 |
2006-01-13,65.098648
|
|
238 |
2006-01-17,65.299995
|
|
239 |
2006-01-18,64.628845
|
|
240 |
2006-01-19,66.004677
|
|
241 |
2006-01-20,65.467735
|
|
242 |
2006-01-23,65.702629
|
|
243 |
2006-01-24,66.555000
|
|
244 |
2006-01-25,66.420746
|
|
245 |
2006-01-26,66.541534
|
|
246 |
2006-01-27,67.112007
|
|
247 |
2006-01-30,66.185844
|
|
248 |
2006-01-31,66.695892
|
|
249 |
2007-01-03,89.319084
|
|
250 |
2007-01-04,89.229248
|
|
251 |
2007-01-05,88.123550
|
|
252 |
2007-01-08,87.418663
|
|
253 |
2007-01-09,88.766205
|
|
254 |
2007-01-10,90.424774
|
|
255 |
2007-01-11,90.853233
|
|
256 |
2007-01-12,91.896706
|
|
257 |
2007-01-16,94.218658
|
|
258 |
2007-01-17,94.094299
|
|
259 |
2007-01-18,94.191040
|
|
260 |
2007-01-19,94.999565
|
|
261 |
2007-01-22,94.142647
|
|
262 |
2007-01-23,95.586960
|
|
263 |
2007-01-24,95.987770
|
|
264 |
2007-01-25,97.577171
|
|
265 |
2007-01-26,98.109291
|
|
266 |
2007-01-29,98.130051
|
|
267 |
2007-01-30,99.000778
|
|
268 |
2007-01-31,99.747139
|
|
269 |
2008-01-02,68.393883
|
|
270 |
2008-01-03,65.674133
|
|
271 |
2008-01-04,62.633121
|
|
272 |
2008-01-07,63.875221
|
|
273 |
2008-01-08,62.518898
|
|
274 |
2008-01-09,63.996563
|
|
275 |
2008-01-10,65.202965
|
|
276 |
2008-01-11,65.024513
|
|
277 |
2008-01-14,65.017380
|
|
278 |
2008-01-15,64.167870
|
|
279 |
2008-01-16,64.910286
|
|
280 |
2008-01-17,65.517059
|
|
281 |
2008-01-18,64.481987
|
|
282 |
2008-01-22,65.831161
|
|
283 |
2008-01-23,70.071426
|
|
284 |
2008-01-24,69.257629
|
|
285 |
2008-01-25,70.207054
|
|
286 |
2008-01-28,73.140945
|
|
287 |
2008-01-29,72.505661
|
|
288 |
2008-01-30,72.527084
|
|
289 |
2008-01-31,73.961906
|
|
290 |
2009-01-02,55.791481
|
|
291 |
2009-01-05,55.672417
|
|
292 |
2009-01-06,56.758770
|
|
293 |
2009-01-07,55.620338
|
|
294 |
2009-01-08,53.990780
|
|
295 |
2009-01-09,50.828411
|
|
296 |
2009-01-12,46.959175
|
|
297 |
2009-01-13,48.878914
|
|
298 |
2009-01-14,47.680946
|
|
299 |
2009-01-15,50.560555
|
|
300 |
2009-01-16,52.949062
|
|
301 |
2009-01-20,48.901245
|
|
302 |
2009-01-21,52.041279
|
|
303 |
2009-01-22,48.737549
|
|
304 |
2009-01-23,49.853668
|
|
305 |
2009-01-26,49.563477
|
|
306 |
2009-01-27,50.709366
|
|
307 |
2009-01-28,53.492237
|
|
308 |
2009-01-29,51.193024
|
|
309 |
2009-01-30,49.146793
|
|
310 |
2010-01-04,65.182053
|
|
311 |
2010-01-05,65.576508
|
|
312 |
2010-01-06,66.034096
|
|
313 |
2010-01-07,66.720451
|
|
314 |
2010-01-08,66.034096
|
|
315 |
2010-01-11,66.081436
|
|
316 |
2010-01-12,65.205704
|
|
317 |
2010-01-13,66.499565
|
|
318 |
2010-01-14,66.949265
|
|
319 |
2010-01-15,66.499565
|
|
320 |
2010-01-19,67.406853
|
|
321 |
2010-01-20,67.604080
|
|
322 |
2010-01-21,65.844742
|
|
323 |
2010-01-22,63.809284
|
|
324 |
2010-01-25,64.258987
|
|
325 |
2010-01-26,63.903973
|
|
326 |
2010-01-27,64.692902
|
|
327 |
2010-01-28,64.235306
|
|
328 |
2010-01-29,62.870461
|
|
329 |
2011-01-03,96.229515
|
|
330 |
2011-01-04,94.677551
|
|
331 |
2011-01-05,95.334465
|
|
332 |
2011-01-06,94.735039
|
|
333 |
2011-01-07,93.330894
|
|
334 |
2011-01-10,93.084549
|
|
335 |
2011-01-11,92.953171
|
|
336 |
2011-01-12,93.486900
|
|
337 |
2011-01-13,92.986015
|
|
338 |
2011-01-14,93.273384
|
|
339 |
2011-01-18,94.193069
|
|
340 |
2011-01-19,92.238770
|
|
341 |
2011-01-20,90.957787
|
|
342 |
2011-01-21,91.212357
|
|
343 |
2011-01-24,93.084549
|
|
344 |
2011-01-25,94.808929
|
|
345 |
2011-01-26,94.833580
|
|
346 |
2011-01-27,95.638290
|
|
347 |
2011-01-28,94.152016
|
|
348 |
2011-01-31,95.252357
|
|
349 |
2012-01-03,118.989212
|
|
350 |
2012-01-04,117.030258
|
|
351 |
2012-01-05,119.209724
|
|
352 |
2012-01-06,118.709373
|
|
353 |
2012-01-09,118.276901
|
|
354 |
2012-01-10,118.683922
|
|
355 |
2012-01-11,117.556038
|
|
356 |
2012-01-12,116.131294
|
|
357 |
2012-01-13,119.684631
|
|
358 |
2012-01-17,119.989922
|
|
359 |
2012-01-18,119.438683
|
|
360 |
2012-01-19,117.861305
|
|
361 |
2012-01-20,117.115074
|
|
362 |
2012-01-23,118.785713
|
|
363 |
2012-01-24,120.286728
|
|
364 |
2012-01-25,122.288139
|
|
365 |
2012-01-26,123.475395
|
|
366 |
2012-01-27,122.339005
|
|
367 |
2012-01-30,121.753860
|
|
368 |
2012-01-31,122.118500
|
|
369 |
2013-01-02,129.493103
|
|
370 |
2013-01-03,129.938599
|
|
371 |
2013-01-04,130.078339
|
|
372 |
2013-01-07,130.296707
|
|
373 |
2013-01-08,130.742203
|
|
374 |
2013-01-09,131.231354
|
|
375 |
2013-01-10,132.122299
|
|
376 |
2013-01-11,131.991272
|
|
377 |
2013-01-14,132.637680
|
|
378 |
2013-01-15,133.764435
|
|
379 |
2013-01-16,133.484924
|
|
380 |
2013-01-17,133.345154
|
|
381 |
2013-01-18,133.467484
|
|
382 |
2013-01-22,134.358337
|
|
383 |
2013-01-23,134.882492
|
|
384 |
2013-01-24,134.891266
|
|
385 |
2013-01-25,134.751511
|
|
386 |
2013-01-28,134.978577
|
|
387 |
2013-01-29,135.432770
|
|
388 |
2013-01-30,133.991501
|
|
389 |
2013-01-31,134.323456
|
|
390 |
2014-01-02,131.991638
|
|
391 |
2014-01-03,133.696793
|
|
392 |
2014-01-06,134.400497
|
|
393 |
2014-01-07,135.591400
|
|
394 |
2014-01-08,134.707275
|
|
395 |
2014-01-09,134.824509
|
|
396 |
2014-01-10,136.286102
|
|
397 |
2014-01-13,136.565765
|
|
398 |
2014-01-14,137.657440
|
|
399 |
2014-01-15,137.964157
|
|
400 |
2014-01-16,138.712982
|
|
401 |
2014-01-17,138.225815
|
|
402 |
2014-01-21,139.344528
|
|
403 |
2014-01-22,139.976089
|
|
404 |
2014-01-23,139.515945
|
|
405 |
2014-01-24,137.657440
|
|
406 |
2014-01-27,136.665039
|
|
407 |
2014-01-28,138.144608
|
|
408 |
2014-01-29,137.982239
|
|
409 |
2014-01-30,141.076767
|
|
410 |
2014-01-31,142.881149
|
|
411 |
2015-01-02,195.116989
|
|
412 |
2015-01-05,195.896149
|
|
413 |
2015-01-06,198.715973
|
|
414 |
2015-01-07,201.712097
|
|
415 |
2015-01-08,203.010727
|
|
416 |
2015-01-09,204.643265
|
|
417 |
2015-01-12,205.960403
|
|
418 |
2015-01-13,206.331467
|
|
419 |
2015-01-14,209.114197
|
|
420 |
2015-01-15,210.811691
|
|
421 |
2015-01-16,211.646515
|
|
422 |
2015-01-20,209.735657
|
|
423 |
2015-01-21,209.475937
|
|
424 |
2015-01-22,212.249451
|
|
425 |
2015-01-23,211.358932
|
|
426 |
2015-01-26,213.445999
|
|
427 |
2015-01-27,212.685394
|
|
428 |
2015-01-28,210.848770
|
|
429 |
2015-01-29,212.898712
|
|
430 |
2015-01-30,209.680023
|
|
431 |
2016-01-04,225.817123
|
|
432 |
2016-01-05,228.405258
|
|
433 |
2016-01-06,226.511719
|
|
434 |
2016-01-07,224.275604
|
|
435 |
2016-01-08,222.344025
|
|
436 |
2016-01-11,224.266129
|
|
437 |
2016-01-12,223.400223
|
|
438 |
2016-01-13,222.448700
|
|
439 |
2016-01-14,219.641693
|
|
440 |
2016-01-15,218.994629
|
|
441 |
2016-01-19,221.068970
|
|
442 |
2016-01-20,213.599457
|
|
443 |
2016-01-21,210.288162
|
|
444 |
2016-01-22,213.951538
|
|
445 |
2016-01-25,212.295853
|
|
446 |
2016-01-26,215.350281
|
|
447 |
2016-01-27,209.755280
|
|
448 |
2016-01-28,200.563492
|
|
449 |
2016-01-29,202.780563
|
|
450 |
2017-01-03,224.426727
|
|
451 |
2017-01-04,226.169266
|
|
452 |
2017-01-05,227.862854
|
|
453 |
2017-01-06,228.822266
|
|
454 |
2017-01-09,225.875565
|
|
455 |
2017-01-10,225.258865
|
|
456 |
2017-01-11,222.096786
|
|
457 |
2017-01-12,223.623978
|
|
458 |
2017-01-13,223.203018
|
|
459 |
2017-01-17,224.749786
|
|
460 |
2017-01-18,223.105118
|
|
461 |
2017-01-19,221.901001
|
|
462 |
2017-01-20,223.731644
|
|
463 |
2017-01-23,226.247574
|
|
464 |
2017-01-24,221.940170
|
|
465 |
2017-01-25,221.098282
|
|
466 |
2017-01-26,220.638153
|
|
467 |
2017-01-27,220.667526
|
|
468 |
2017-01-30,218.543182
|
|
469 |
2017-01-31,219.580872
|