| 158 |      1 | Date,Adj Close
 | 
| 210 |      2 | 1998-01-02,15.495228
 | 
|  |      3 | 1998-01-05,15.699498
 | 
|  |      4 | 1998-01-06,15.728674
 | 
|  |      5 | 1998-01-07,15.670313
 | 
|  |      6 | 1998-01-08,15.728674
 | 
|  |      7 | 1998-01-09,15.611954
 | 
|  |      8 | 1998-01-12,15.407682
 | 
|  |      9 | 1998-01-13,15.174240
 | 
|  |     10 | 1998-01-14,15.349320
 | 
|  |     11 | 1998-01-15,15.524417
 | 
|  |     12 | 1998-01-16,16.108028
 | 
|  |     13 | 1998-01-20,15.670313
 | 
|  |     14 | 1998-01-21,15.932944
 | 
|  |     15 | 1998-01-22,16.137218
 | 
|  |     16 | 1998-01-23,16.312305
 | 
|  |     17 | 1998-01-26,16.399845
 | 
|  |     18 | 1998-01-27,16.604113
 | 
|  |     19 | 1998-01-28,16.633293
 | 
|  |     20 | 1998-01-29,16.691664
 | 
|  |     21 | 1998-01-30,16.604113
 | 
|  |     22 | 1999-01-04,14.931160
 | 
|  |     23 | 1999-01-05,15.423735
 | 
|  |     24 | 1999-01-06,15.454518
 | 
|  |     25 | 1999-01-07,15.485300
 | 
|  |     26 | 1999-01-08,15.577660
 | 
|  |     27 | 1999-01-11,15.608452
 | 
|  |     28 | 1999-01-12,15.577660
 | 
|  |     29 | 1999-01-13,15.577660
 | 
|  |     30 | 1999-01-14,15.454518
 | 
|  |     31 | 1999-01-15,15.577660
 | 
|  |     32 | 1999-01-19,15.639234
 | 
|  |     33 | 1999-01-20,15.670012
 | 
|  |     34 | 1999-01-21,15.731590
 | 
|  |     35 | 1999-01-22,16.809092
 | 
|  |     36 | 1999-01-25,16.870668
 | 
|  |     37 | 1999-01-26,17.086176
 | 
|  |     38 | 1999-01-27,16.439659
 | 
|  |     39 | 1999-01-28,16.224159
 | 
|  |     40 | 1999-01-29,16.008661
 | 
|  |     41 | 2000-01-03,15.980780
 | 
|  |     42 | 2000-01-04,15.720399
 | 
|  |     43 | 2000-01-05,15.850588
 | 
|  |     44 | 2000-01-06,16.143515
 | 
|  |     45 | 2000-01-07,16.729370
 | 
|  |     46 | 2000-01-10,16.859562
 | 
|  |     47 | 2000-01-11,16.696825
 | 
|  |     48 | 2000-01-12,16.436438
 | 
|  |     49 | 2000-01-13,16.534084
 | 
|  |     50 | 2000-01-14,16.436438
 | 
|  |     51 | 2000-01-18,16.273699
 | 
|  |     52 | 2000-01-19,16.273699
 | 
|  |     53 | 2000-01-20,16.078417
 | 
|  |     54 | 2000-01-21,15.915681
 | 
|  |     55 | 2000-01-24,15.850588
 | 
|  |     56 | 2000-01-25,15.915681
 | 
|  |     57 | 2000-01-26,15.980780
 | 
|  |     58 | 2000-01-27,15.915681
 | 
|  |     59 | 2000-01-28,15.850588
 | 
|  |     60 | 2000-01-31,15.622751
 | 
|  |     61 | 2001-01-02,23.782007
 | 
|  |     62 | 2001-01-03,23.541779
 | 
|  |     63 | 2001-01-04,23.370193
 | 
|  |     64 | 2001-01-05,22.409298
 | 
|  |     65 | 2001-01-08,22.100445
 | 
|  |     66 | 2001-01-09,22.203411
 | 
|  |     67 | 2001-01-10,22.272038
 | 
|  |     68 | 2001-01-11,22.031820
 | 
|  |     69 | 2001-01-12,22.272038
 | 
|  |     70 | 2001-01-16,22.169092
 | 
|  |     71 | 2001-01-17,22.203411
 | 
|  |     72 | 2001-01-18,22.374981
 | 
|  |     73 | 2001-01-19,22.409298
 | 
|  |     74 | 2001-01-22,22.649519
 | 
|  |     75 | 2001-01-23,22.786806
 | 
|  |     76 | 2001-01-24,23.027023
 | 
|  |     77 | 2001-01-25,23.267242
 | 
|  |     78 | 2001-01-26,22.855427
 | 
|  |     79 | 2001-01-29,22.451868
 | 
|  |     80 | 2001-01-30,22.495790
 | 
|  |     81 | 2001-01-31,22.292622
 | 
|  |     82 | 2002-01-02,22.272308
 | 
|  |     83 | 2002-01-03,22.348007
 | 
|  |     84 | 2002-01-04,22.412064
 | 
|  |     85 | 2002-01-07,22.534340
 | 
|  |     86 | 2002-01-08,22.685732
 | 
|  |     87 | 2002-01-09,22.656610
 | 
|  |     88 | 2002-01-10,22.650803
 | 
|  |     89 | 2002-01-11,22.330540
 | 
|  |     90 | 2002-01-14,22.330540
 | 
|  |     91 | 2002-01-15,22.109274
 | 
|  |     92 | 2002-01-16,22.039396
 | 
|  |     93 | 2002-01-17,21.952059
 | 
|  |     94 | 2002-01-18,21.789009
 | 
|  |     95 | 2002-01-22,21.759909
 | 
|  |     96 | 2002-01-23,21.835602
 | 
|  |     97 | 2002-01-24,21.358126
 | 
|  |     98 | 2002-01-25,21.428007
 | 
|  |     99 | 2002-01-28,21.381420
 | 
|  |    100 | 2002-01-29,21.282429
 | 
|  |    101 | 2002-01-30,21.398886
 | 
|  |    102 | 2002-01-31,21.334837
 | 
|  |    103 | 2003-01-02,22.817612
 | 
|  |    104 | 2003-01-03,22.910618
 | 
|  |    105 | 2003-01-06,22.991219
 | 
|  |    106 | 2003-01-07,22.972628
 | 
|  |    107 | 2003-01-08,22.730797
 | 
|  |    108 | 2003-01-09,22.786608
 | 
|  |    109 | 2003-01-10,22.643995
 | 
|  |    110 | 2003-01-13,22.383583
 | 
|  |    111 | 2003-01-14,22.222368
 | 
|  |    112 | 2003-01-15,22.166573
 | 
|  |    113 | 2003-01-16,22.054955
 | 
|  |    114 | 2003-01-17,21.794535
 | 
|  |    115 | 2003-01-21,21.695326
 | 
|  |    116 | 2003-01-22,21.980549
 | 
|  |    117 | 2003-01-23,21.924747
 | 
|  |    118 | 2003-01-24,21.825541
 | 
|  |    119 | 2003-01-27,22.011555
 | 
|  |    120 | 2003-01-28,22.147966
 | 
|  |    121 | 2003-01-29,22.209969
 | 
|  |    122 | 2003-01-30,22.023954
 | 
|  |    123 | 2003-01-31,22.259577
 | 
|  |    124 | 2004-01-02,31.703249
 | 
|  |    125 | 2004-01-05,31.538979
 | 
|  |    126 | 2004-01-06,31.624401
 | 
|  |    127 | 2004-01-07,31.558691
 | 
|  |    128 | 2004-01-08,31.716396
 | 
|  |    129 | 2004-01-09,31.834654
 | 
|  |    130 | 2004-01-12,31.821537
 | 
|  |    131 | 2004-01-13,31.860945
 | 
|  |    132 | 2004-01-14,32.117199
 | 
|  |    133 | 2004-01-15,31.598114
 | 
|  |    134 | 2004-01-16,31.407574
 | 
|  |    135 | 2004-01-20,31.243296
 | 
|  |    136 | 2004-01-21,30.849062
 | 
|  |    137 | 2004-01-22,31.276152
 | 
|  |    138 | 2004-01-23,31.571836
 | 
|  |    139 | 2004-01-26,32.366879
 | 
|  |    140 | 2004-01-27,32.820248
 | 
|  |    141 | 2004-01-28,32.478569
 | 
|  |    142 | 2004-01-29,32.701984
 | 
|  |    143 | 2004-01-30,32.872818
 | 
|  |    144 | 2005-01-03,43.825726
 | 
|  |    145 | 2005-01-04,43.075214
 | 
|  |    146 | 2005-01-05,41.381401
 | 
|  |    147 | 2005-01-06,42.138809
 | 
|  |    148 | 2005-01-07,42.063065
 | 
|  |    149 | 2005-01-10,41.739449
 | 
|  |    150 | 2005-01-11,41.057796
 | 
|  |    151 | 2005-01-12,40.782391
 | 
|  |    152 | 2005-01-13,41.105988
 | 
|  |    153 | 2005-01-14,41.229919
 | 
|  |    154 | 2005-01-18,41.670593
 | 
|  |    155 | 2005-01-19,41.656815
 | 
|  |    156 | 2005-01-20,41.629292
 | 
|  |    157 | 2005-01-21,41.629292
 | 
|  |    158 | 2005-01-24,41.016483
 | 
|  |    159 | 2005-01-25,40.135143
 | 
|  |    160 | 2005-01-26,39.963009
 | 
|  |    161 | 2005-01-27,39.198730
 | 
|  |    162 | 2005-01-28,39.928589
 | 
|  |    163 | 2005-01-31,39.783993
 | 
|  |    164 | 2006-01-03,53.980839
 | 
|  |    165 | 2006-01-04,54.181408
 | 
|  |    166 | 2006-01-05,55.012333
 | 
|  |    167 | 2006-01-06,56.122604
 | 
|  |    168 | 2006-01-09,56.881882
 | 
|  |    169 | 2006-01-10,56.946350
 | 
|  |    170 | 2006-01-11,56.129776
 | 
|  |    171 | 2006-01-12,55.757298
 | 
|  |    172 | 2006-01-13,55.091118
 | 
|  |    173 | 2006-01-17,54.926373
 | 
|  |    174 | 2006-01-18,54.439266
 | 
|  |    175 | 2006-01-19,54.876228
 | 
|  |    176 | 2006-01-20,54.647011
 | 
|  |    177 | 2006-01-23,55.026649
 | 
|  |    178 | 2006-01-24,55.571060
 | 
|  |    179 | 2006-01-25,55.399136
 | 
|  |    180 | 2006-01-26,55.664158
 | 
|  |    181 | 2006-01-27,56.022312
 | 
|  |    182 | 2006-01-30,55.871899
 | 
|  |    183 | 2006-01-31,56.058132
 | 
|  |    184 | 2007-01-03,82.563896
 | 
|  |    185 | 2007-01-04,82.261909
 | 
|  |    186 | 2007-01-05,80.818176
 | 
|  |    187 | 2007-01-08,81.282234
 | 
|  |    188 | 2007-01-09,82.313469
 | 
|  |    189 | 2007-01-10,84.014954
 | 
|  |    190 | 2007-01-11,84.862038
 | 
|  |    191 | 2007-01-12,85.348198
 | 
|  |    192 | 2007-01-16,87.447472
 | 
|  |    193 | 2007-01-17,87.300163
 | 
|  |    194 | 2007-01-18,86.895035
 | 
|  |    195 | 2007-01-19,88.338722
 | 
|  |    196 | 2007-01-22,88.257721
 | 
|  |    197 | 2007-01-23,88.684929
 | 
|  |    198 | 2007-01-24,89.811897
 | 
|  |    199 | 2007-01-25,90.401176
 | 
|  |    200 | 2007-01-26,90.364334
 | 
|  |    201 | 2007-01-29,90.194931
 | 
|  |    202 | 2007-01-30,91.189316
 | 
|  |    203 | 2007-01-31,92.876106
 | 
|  |    204 | 2008-01-02,70.138657
 | 
|  |    205 | 2008-01-03,67.794899
 | 
|  |    206 | 2008-01-04,65.110924
 | 
|  |    207 | 2008-01-07,64.581711
 | 
|  |    208 | 2008-01-08,62.071613
 | 
|  |    209 | 2008-01-09,63.666885
 | 
|  |    210 | 2008-01-10,65.768700
 | 
|  |    211 | 2008-01-11,67.515152
 | 
|  |    212 | 2008-01-14,67.326164
 | 
|  |    213 | 2008-01-15,65.829163
 | 
|  |    214 | 2008-01-16,66.978386
 | 
|  |    215 | 2008-01-17,65.806526
 | 
|  |    216 | 2008-01-18,64.400238
 | 
|  |    217 | 2008-01-22,67.076653
 | 
|  |    218 | 2008-01-23,71.265160
 | 
|  |    219 | 2008-01-24,69.405296
 | 
|  |    220 | 2008-01-25,67.787354
 | 
|  |    221 | 2008-01-28,70.562057
 | 
|  |    222 | 2008-01-29,70.425964
 | 
|  |    223 | 2008-01-30,67.530296
 | 
|  |    224 | 2008-01-31,69.337234
 | 
|  |    225 | 2009-01-02,43.145409
 | 
|  |    226 | 2009-01-05,41.165390
 | 
|  |    227 | 2009-01-06,43.474102
 | 
|  |    228 | 2009-01-07,41.760174
 | 
|  |    229 | 2009-01-08,42.808880
 | 
|  |    230 | 2009-01-09,40.938446
 | 
|  |    231 | 2009-01-12,38.034954
 | 
|  |    232 | 2009-01-13,39.028873
 | 
|  |    233 | 2009-01-14,36.336685
 | 
|  |    234 | 2009-01-15,36.242767
 | 
|  |    235 | 2009-01-16,37.604511
 | 
|  |    236 | 2009-01-20,32.055779
 | 
|  |    237 | 2009-01-21,33.769718
 | 
|  |    238 | 2009-01-22,32.353191
 | 
|  |    239 | 2009-01-23,33.949726
 | 
|  |    240 | 2009-01-26,34.200157
 | 
|  |    241 | 2009-01-27,34.317547
 | 
|  |    242 | 2009-01-28,37.009731
 | 
|  |    243 | 2009-01-29,34.638420
 | 
|  |    244 | 2009-01-30,33.887093
 | 
|  |    245 | 2010-01-04,54.858692
 | 
|  |    246 | 2010-01-05,55.692616
 | 
|  |    247 | 2010-01-06,55.954224
 | 
|  |    248 | 2010-01-07,56.199493
 | 
|  |    249 | 2010-01-08,55.471851
 | 
|  |    250 | 2010-01-11,55.733479
 | 
|  |    251 | 2010-01-12,55.177528
 | 
|  |    252 | 2010-01-13,56.085026
 | 
|  |    253 | 2010-01-14,55.847942
 | 
|  |    254 | 2010-01-15,55.668076
 | 
|  |    255 | 2010-01-19,56.845360
 | 
|  |    256 | 2010-01-20,56.469296
 | 
|  |    257 | 2010-01-21,53.828545
 | 
|  |    258 | 2010-01-22,52.553143
 | 
|  |    259 | 2010-01-25,53.223553
 | 
|  |    260 | 2010-01-26,52.912888
 | 
|  |    261 | 2010-01-27,53.199028
 | 
|  |    262 | 2010-01-28,53.460648
 | 
|  |    263 | 2010-01-29,53.035515
 | 
|  |    264 | 2011-01-03,74.740555
 | 
|  |    265 | 2011-01-04,72.494499
 | 
|  |    266 | 2011-01-05,72.980606
 | 
|  |    267 | 2011-01-06,71.966507
 | 
|  |    268 | 2011-01-07,71.178703
 | 
|  |    269 | 2011-01-10,70.969170
 | 
|  |    270 | 2011-01-11,70.952408
 | 
|  |    271 | 2011-01-12,72.460938
 | 
|  |    272 | 2011-01-13,73.089539
 | 
|  |    273 | 2011-01-14,74.983620
 | 
|  |    274 | 2011-01-18,75.913864
 | 
|  |    275 | 2011-01-19,75.117691
 | 
|  |    276 | 2011-01-20,75.385872
 | 
|  |    277 | 2011-01-21,75.670837
 | 
|  |    278 | 2011-01-24,75.863602
 | 
|  |    279 | 2011-01-25,76.483795
 | 
|  |    280 | 2011-01-26,77.380539
 | 
|  |    281 | 2011-01-27,78.545486
 | 
|  |    282 | 2011-01-28,77.698997
 | 
|  |    283 | 2011-01-31,79.090218
 | 
|  |    284 | 2012-01-03,86.718315
 | 
|  |    285 | 2012-01-04,85.015091
 | 
|  |    286 | 2012-01-05,85.160614
 | 
|  |    287 | 2012-01-06,84.920952
 | 
|  |    288 | 2012-01-09,84.424553
 | 
|  |    289 | 2012-01-10,85.229080
 | 
|  |    290 | 2012-01-11,85.494408
 | 
|  |    291 | 2012-01-12,84.056526
 | 
|  |    292 | 2012-01-13,83.440254
 | 
|  |    293 | 2012-01-17,84.475906
 | 
|  |    294 | 2012-01-18,84.886719
 | 
|  |    295 | 2012-01-19,85.383141
 | 
|  |    296 | 2012-01-20,85.468719
 | 
|  |    297 | 2012-01-23,86.204781
 | 
|  |    298 | 2012-01-24,87.257515
 | 
|  |    299 | 2012-01-25,88.798119
 | 
|  |    300 | 2012-01-26,88.738213
 | 
|  |    301 | 2012-01-27,89.217506
 | 
|  |    302 | 2012-01-30,87.771034
 | 
|  |    303 | 2012-01-31,89.054878
 | 
|  |    304 | 2013-01-02,93.286438
 | 
|  |    305 | 2013-01-03,93.400177
 | 
|  |    306 | 2013-01-04,94.003693
 | 
|  |    307 | 2013-01-07,94.694710
 | 
|  |    308 | 2013-01-08,93.881264
 | 
|  |    309 | 2013-01-09,94.082428
 | 
|  |    310 | 2013-01-10,93.942482
 | 
|  |    311 | 2013-01-11,93.592606
 | 
|  |    312 | 2013-01-14,93.907494
 | 
|  |    313 | 2013-01-15,95.079582
 | 
|  |    314 | 2013-01-16,94.108665
 | 
|  |    315 | 2013-01-17,93.697563
 | 
|  |    316 | 2013-01-18,94.318596
 | 
|  |    317 | 2013-01-22,95.272011
 | 
|  |    318 | 2013-01-23,95.132080
 | 
|  |    319 | 2013-01-24,95.342003
 | 
|  |    320 | 2013-01-25,95.744354
 | 
|  |    321 | 2013-01-28,95.193291
 | 
|  |    322 | 2013-01-29,95.210800
 | 
|  |    323 | 2013-01-30,93.164017
 | 
|  |    324 | 2013-01-31,92.088112
 | 
|  |    325 | 2014-01-02,90.053391
 | 
|  |    326 | 2014-01-03,91.129845
 | 
|  |    327 | 2014-01-06,92.143494
 | 
|  |    328 | 2014-01-07,92.735519
 | 
|  |    329 | 2014-01-08,92.116585
 | 
|  |    330 | 2014-01-09,92.161438
 | 
|  |    331 | 2014-01-10,93.686417
 | 
|  |    332 | 2014-01-13,92.932892
 | 
|  |    333 | 2014-01-14,93.794052
 | 
|  |    334 | 2014-01-15,94.359169
 | 
|  |    335 | 2014-01-16,94.072113
 | 
|  |    336 | 2014-01-17,93.955513
 | 
|  |    337 | 2014-01-21,95.274139
 | 
|  |    338 | 2014-01-22,96.242958
 | 
|  |    339 | 2014-01-23,95.893105
 | 
|  |    340 | 2014-01-24,94.090050
 | 
|  |    341 | 2014-01-27,93.569786
 | 
|  |    342 | 2014-01-28,94.475784
 | 
|  |    343 | 2014-01-29,94.906372
 | 
|  |    344 | 2014-01-30,96.879845
 | 
|  |    345 | 2014-01-31,96.960564
 | 
|  |    346 | 2015-01-02,120.347466
 | 
|  |    347 | 2015-01-05,121.438545
 | 
|  |    348 | 2015-01-06,123.794884
 | 
|  |    349 | 2015-01-07,125.179337
 | 
|  |    350 | 2015-01-08,125.683640
 | 
|  |    351 | 2015-01-09,126.316277
 | 
|  |    352 | 2015-01-12,126.838898
 | 
|  |    353 | 2015-01-13,126.563789
 | 
|  |    354 | 2015-01-14,128.049149
 | 
|  |    355 | 2015-01-15,128.333374
 | 
|  |    356 | 2015-01-16,129.360260
 | 
|  |    357 | 2015-01-20,128.837631
 | 
|  |    358 | 2015-01-21,128.837631
 | 
|  |    359 | 2015-01-22,131.258163
 | 
|  |    360 | 2015-01-23,130.808899
 | 
|  |    361 | 2015-01-26,132.239182
 | 
|  |    362 | 2015-01-27,132.230026
 | 
|  |    363 | 2015-01-28,131.093109
 | 
|  |    364 | 2015-01-29,131.514847
 | 
|  |    365 | 2015-01-30,127.260612
 | 
|  |    366 | 2016-01-04,116.238831
 | 
|  |    367 | 2016-01-05,119.102692
 | 
|  |    368 | 2016-01-06,119.083954
 | 
|  |    369 | 2016-01-07,116.968834
 | 
|  |    370 | 2016-01-08,113.693184
 | 
|  |    371 | 2016-01-11,114.816261
 | 
|  |    372 | 2016-01-12,113.253311
 | 
|  |    373 | 2016-01-13,111.119469
 | 
|  |    374 | 2016-01-14,112.186386
 | 
|  |    375 | 2016-01-15,110.857407
 | 
|  |    376 | 2016-01-19,111.681000
 | 
|  |    377 | 2016-01-20,108.424057
 | 
|  |    378 | 2016-01-21,108.601883
 | 
|  |    379 | 2016-01-22,111.559319
 | 
|  |    380 | 2016-01-25,110.258423
 | 
|  |    381 | 2016-01-26,112.635628
 | 
|  |    382 | 2016-01-27,111.503174
 | 
|  |    383 | 2016-01-28,108.040352
 | 
|  |    384 | 2016-01-29,108.760986
 | 
|  |    385 | 2017-01-03,121.570808
 | 
|  |    386 | 2017-01-04,125.432632
 | 
|  |    387 | 2017-01-05,126.034866
 | 
|  |    388 | 2017-01-06,125.748093
 | 
|  |    389 | 2017-01-09,124.495850
 | 
|  |    390 | 2017-01-10,123.109802
 | 
|  |    391 | 2017-01-11,121.398750
 | 
|  |    392 | 2017-01-12,123.320091
 | 
|  |    393 | 2017-01-13,122.832596
 | 
|  |    394 | 2017-01-17,123.692886
 | 
|  |    395 | 2017-01-18,124.610558
 | 
|  |    396 | 2017-01-19,122.784798
 | 
|  |    397 | 2017-01-20,123.549507
 | 
|  |    398 | 2017-01-23,124.839989
 | 
|  |    399 | 2017-01-24,126.378967
 | 
|  |    400 | 2017-01-25,124.495850
 | 
|  |    401 | 2017-01-26,125.556892
 | 
|  |    402 | 2017-01-27,124.983345
 | 
|  |    403 | 2017-01-30,124.524529
 | 
|  |    404 | 2017-01-31,125.126732
 | 
|  |    405 | 2018-01-02,126.598724
 | 
|  |    406 | 2018-01-03,126.667282
 | 
|  |    407 | 2018-01-04,123.856804
 | 
|  |    408 | 2018-01-05,125.208176
 | 
|  |    409 | 2018-01-08,124.111404
 | 
|  |    410 | 2018-01-09,122.799210
 | 
|  |    411 | 2018-01-10,122.064758
 | 
|  |    412 | 2018-01-11,121.291145
 | 
|  |    413 | 2018-01-12,119.792877
 | 
|  |    414 | 2018-01-16,119.038841
 | 
|  |    415 | 2018-01-17,119.959343
 | 
|  |    416 | 2018-01-18,118.666725
 | 
|  |    417 | 2018-01-19,119.420753
 | 
|  |    418 | 2018-01-22,120.909225
 | 
|  |    419 | 2018-01-23,121.575134
 | 
|  |    420 | 2018-01-24,120.683998
 | 
|  |    421 | 2018-01-25,120.135612
 | 
|  |    422 | 2018-01-26,120.419601
 | 
|  |    423 | 2018-01-29,118.823402
 | 
|  |    424 | 2018-01-30,116.943222
 | 
|  |    425 | 2018-01-31,121.144257
 |