130
|
1 |
Date,Adj Close
|
|
2 |
1998-01-02,10.318014
|
|
3 |
1998-01-05,10.214318
|
|
4 |
1998-01-06,10.240242
|
|
5 |
1998-01-07,10.214318
|
|
6 |
1998-01-08,10.188391
|
|
7 |
1998-01-09,10.110622
|
|
8 |
1998-01-12,10.136545
|
|
9 |
1998-01-13,10.188391
|
|
10 |
1998-01-14,10.266166
|
|
11 |
1998-01-15,10.162470
|
|
12 |
1998-01-16,10.162470
|
|
13 |
1998-01-20,10.214318
|
|
14 |
1998-01-21,10.266166
|
|
15 |
1998-01-22,10.240242
|
|
16 |
1998-01-23,10.136545
|
|
17 |
1998-01-26,10.006919
|
|
18 |
1998-01-27,10.058765
|
|
19 |
1998-01-28,9.955064
|
|
20 |
1998-01-29,9.955064
|
|
21 |
1998-01-30,10.162470
|
|
22 |
1999-01-04,9.629875
|
|
23 |
1999-01-05,9.629875
|
|
24 |
1999-01-06,9.794956
|
|
25 |
1999-01-07,9.905010
|
|
26 |
1999-01-08,9.987554
|
|
27 |
1999-01-11,9.905010
|
|
28 |
1999-01-12,9.822468
|
|
29 |
1999-01-13,9.877498
|
|
30 |
1999-01-14,9.932524
|
|
31 |
1999-01-15,9.684899
|
|
32 |
1999-01-19,9.932524
|
|
33 |
1999-01-20,9.932524
|
|
34 |
1999-01-21,10.097610
|
|
35 |
1999-01-22,10.070094
|
|
36 |
1999-01-25,9.960037
|
|
37 |
1999-01-26,9.822468
|
|
38 |
1999-01-27,9.849987
|
|
39 |
1999-01-28,9.464791
|
|
40 |
1999-01-29,9.739925
|
|
41 |
2000-01-03,9.330647
|
|
42 |
2000-01-04,9.183476
|
|
43 |
2000-01-05,9.065737
|
|
44 |
2000-01-06,9.242348
|
|
45 |
2000-01-07,9.418951
|
|
46 |
2000-01-10,9.477819
|
|
47 |
2000-01-11,9.507254
|
|
48 |
2000-01-12,9.418951
|
|
49 |
2000-01-13,9.389518
|
|
50 |
2000-01-14,9.301211
|
|
51 |
2000-01-18,9.448384
|
|
52 |
2000-01-19,9.507254
|
|
53 |
2000-01-20,9.566120
|
|
54 |
2000-01-21,9.624990
|
|
55 |
2000-01-24,9.595551
|
|
56 |
2000-01-25,9.624990
|
|
57 |
2000-01-26,9.654426
|
|
58 |
2000-01-27,9.683861
|
|
59 |
2000-01-28,9.654426
|
|
60 |
2000-01-31,9.624990
|
|
61 |
2001-01-02,12.827353
|
|
62 |
2001-01-03,12.795991
|
|
63 |
2001-01-04,12.607811
|
|
64 |
2001-01-05,12.451003
|
|
65 |
2001-01-08,12.388276
|
|
66 |
2001-01-09,12.419636
|
|
67 |
2001-01-10,12.419636
|
|
68 |
2001-01-11,12.419636
|
|
69 |
2001-01-12,12.388276
|
|
70 |
2001-01-16,12.419636
|
|
71 |
2001-01-17,12.356912
|
|
72 |
2001-01-18,12.388276
|
|
73 |
2001-01-19,12.168733
|
|
74 |
2001-01-22,12.231457
|
|
75 |
2001-01-23,12.168733
|
|
76 |
2001-01-24,12.106008
|
|
77 |
2001-01-25,12.106008
|
|
78 |
2001-01-26,12.074646
|
|
79 |
2001-01-29,12.163714
|
|
80 |
2001-01-30,12.269093
|
|
81 |
2001-01-31,12.369459
|
|
82 |
2002-01-02,13.918818
|
|
83 |
2002-01-03,14.052396
|
|
84 |
2002-01-04,14.036366
|
|
85 |
2002-01-07,13.993623
|
|
86 |
2002-01-08,13.897449
|
|
87 |
2002-01-09,13.929504
|
|
88 |
2002-01-10,13.811954
|
|
89 |
2002-01-11,13.918818
|
|
90 |
2002-01-14,14.052396
|
|
91 |
2002-01-15,14.025677
|
|
92 |
2002-01-16,14.031023
|
|
93 |
2002-01-17,14.025677
|
|
94 |
2002-01-18,13.945533
|
|
95 |
2002-01-22,13.886754
|
|
96 |
2002-01-23,13.811954
|
|
97 |
2002-01-24,13.753181
|
|
98 |
2002-01-25,13.785237
|
|
99 |
2002-01-28,13.640980
|
|
100 |
2002-01-29,13.496707
|
|
101 |
2002-01-30,13.528768
|
|
102 |
2002-01-31,13.683720
|
|
103 |
2003-01-02,15.358771
|
|
104 |
2003-01-03,15.658702
|
|
105 |
2003-01-06,15.828468
|
|
106 |
2003-01-07,15.641725
|
|
107 |
2003-01-08,15.568160
|
|
108 |
2003-01-09,15.477610
|
|
109 |
2003-01-10,15.375751
|
|
110 |
2003-01-13,15.387068
|
|
111 |
2003-01-14,15.341791
|
|
112 |
2003-01-15,15.109769
|
|
113 |
2003-01-16,14.770224
|
|
114 |
2003-01-17,14.713634
|
|
115 |
2003-01-21,14.770224
|
|
116 |
2003-01-22,14.758904
|
|
117 |
2003-01-23,14.855117
|
|
118 |
2003-01-24,15.194656
|
|
119 |
2003-01-27,15.194656
|
|
120 |
2003-01-28,15.194656
|
|
121 |
2003-01-29,15.341791
|
|
122 |
2003-01-30,15.279543
|
|
123 |
2003-01-31,15.647384
|
|
124 |
2004-01-02,19.738350
|
|
125 |
2004-01-05,19.798182
|
|
126 |
2004-01-06,19.846048
|
|
127 |
2004-01-07,19.792200
|
|
128 |
2004-01-08,19.792200
|
|
129 |
2004-01-09,19.893913
|
|
130 |
2004-01-12,19.923820
|
|
131 |
2004-01-13,19.744335
|
|
132 |
2004-01-14,20.217010
|
|
133 |
2004-01-15,20.252899
|
|
134 |
2004-01-16,20.151184
|
|
135 |
2004-01-20,20.372562
|
|
136 |
2004-01-21,20.366581
|
|
137 |
2004-01-22,20.564022
|
|
138 |
2004-01-23,20.869165
|
|
139 |
2004-01-26,20.994816
|
|
140 |
2004-01-27,21.096519
|
|
141 |
2004-01-28,21.060631
|
|
142 |
2004-01-29,20.863182
|
|
143 |
2004-01-30,20.911049
|
|
144 |
2005-01-03,25.369278
|
|
145 |
2005-01-04,25.356745
|
|
146 |
2005-01-05,24.316927
|
|
147 |
2005-01-06,24.542431
|
|
148 |
2005-01-07,24.486052
|
|
149 |
2005-01-10,24.291870
|
|
150 |
2005-01-11,24.022518
|
|
151 |
2005-01-12,23.740635
|
|
152 |
2005-01-13,23.878435
|
|
153 |
2005-01-14,23.991190
|
|
154 |
2005-01-18,24.454727
|
|
155 |
2005-01-19,24.680229
|
|
156 |
2005-01-20,24.492313
|
|
157 |
2005-01-21,24.554960
|
|
158 |
2005-01-24,24.592539
|
|
159 |
2005-01-25,24.003725
|
|
160 |
2005-01-26,23.709316
|
|
161 |
2005-01-27,23.295885
|
|
162 |
2005-01-28,23.295885
|
|
163 |
2005-01-31,23.320946
|
|
164 |
2006-01-03,32.460922
|
|
165 |
2006-01-04,32.363037
|
|
166 |
2006-01-05,32.363037
|
|
167 |
2006-01-06,32.669716
|
|
168 |
2006-01-09,32.721912
|
|
169 |
2006-01-10,33.276508
|
|
170 |
2006-01-11,33.269997
|
|
171 |
2006-01-12,33.146011
|
|
172 |
2006-01-13,32.526150
|
|
173 |
2006-01-17,32.460922
|
|
174 |
2006-01-18,32.180340
|
|
175 |
2006-01-19,32.741474
|
|
176 |
2006-01-20,32.473969
|
|
177 |
2006-01-23,32.715374
|
|
178 |
2006-01-24,33.283039
|
|
179 |
2006-01-25,33.093822
|
|
180 |
2006-01-26,33.217785
|
|
181 |
2006-01-27,33.380901
|
|
182 |
2006-01-30,33.557079
|
|
183 |
2006-01-31,34.059494
|
|
184 |
2007-01-03,39.423046
|
|
185 |
2007-01-04,39.126144
|
|
186 |
2007-01-05,38.296112
|
|
187 |
2007-01-08,38.181396
|
|
188 |
2007-01-09,38.653767
|
|
189 |
2007-01-10,39.220619
|
|
190 |
2007-01-11,39.794216
|
|
191 |
2007-01-12,39.976418
|
|
192 |
2007-01-16,40.428547
|
|
193 |
2007-01-17,40.327324
|
|
194 |
2007-01-18,40.050644
|
|
195 |
2007-01-19,40.489285
|
|
196 |
2007-01-22,39.726730
|
|
197 |
2007-01-23,40.124874
|
|
198 |
2007-01-24,40.860435
|
|
199 |
2007-01-25,40.907673
|
|
200 |
2007-01-26,40.725460
|
|
201 |
2007-01-29,40.880676
|
|
202 |
2007-01-30,40.819942
|
|
203 |
2007-01-31,41.062874
|
|
204 |
2008-01-02,39.416576
|
|
205 |
2008-01-03,36.964832
|
|
206 |
2008-01-04,35.644665
|
|
207 |
2008-01-07,35.840240
|
|
208 |
2008-01-08,35.330330
|
|
209 |
2008-01-09,34.981075
|
|
210 |
2008-01-10,35.875160
|
|
211 |
2008-01-11,35.958973
|
|
212 |
2008-01-14,36.287289
|
|
213 |
2008-01-15,35.525913
|
|
214 |
2008-01-16,36.475883
|
|
215 |
2008-01-17,35.036968
|
|
216 |
2008-01-18,34.457207
|
|
217 |
2008-01-22,34.520065
|
|
218 |
2008-01-23,37.824001
|
|
219 |
2008-01-24,37.013718
|
|
220 |
2008-01-25,36.678436
|
|
221 |
2008-01-28,38.578381
|
|
222 |
2008-01-29,37.139454
|
|
223 |
2008-01-30,34.457207
|
|
224 |
2008-01-31,35.323349
|
|
225 |
2009-01-02,16.631052
|
|
226 |
2009-01-05,16.414780
|
|
227 |
2009-01-06,18.663975
|
|
228 |
2009-01-07,17.539383
|
|
229 |
2009-01-08,17.070793
|
|
230 |
2009-01-09,16.443623
|
|
231 |
2009-01-12,14.828816
|
|
232 |
2009-01-13,15.109963
|
|
233 |
2009-01-14,13.459112
|
|
234 |
2009-01-15,13.343768
|
|
235 |
2009-01-16,14.115128
|
|
236 |
2009-01-20,11.404560
|
|
237 |
2009-01-21,13.206797
|
|
238 |
2009-01-22,12.940069
|
|
239 |
2009-01-23,13.697008
|
|
240 |
2009-01-26,13.012157
|
|
241 |
2009-01-27,13.271680
|
|
242 |
2009-01-28,15.073920
|
|
243 |
2009-01-29,12.586828
|
|
244 |
2009-01-30,11.620829
|
|
245 |
2010-01-04,19.374739
|
|
246 |
2010-01-05,19.657307
|
|
247 |
2010-01-06,19.481657
|
|
248 |
2010-01-07,19.642033
|
|
249 |
2010-01-08,19.588570
|
|
250 |
2010-01-11,19.611481
|
|
251 |
2010-01-12,19.176180
|
|
252 |
2010-01-13,19.695490
|
|
253 |
2010-01-14,19.619122
|
|
254 |
2010-01-15,19.527475
|
|
255 |
2010-01-19,19.909319
|
|
256 |
2010-01-20,19.443470
|
|
257 |
2010-01-21,18.519409
|
|
258 |
2010-01-22,18.084108
|
|
259 |
2010-01-25,18.099382
|
|
260 |
2010-01-26,18.519409
|
|
261 |
2010-01-27,18.824886
|
|
262 |
2010-01-28,18.343763
|
|
263 |
2010-01-29,18.328489
|
|
264 |
2011-01-03,25.723421
|
|
265 |
2011-01-04,25.675655
|
|
266 |
2011-01-05,26.113537
|
|
267 |
2011-01-06,26.081688
|
|
268 |
2011-01-07,25.874693
|
|
269 |
2011-01-10,26.025957
|
|
270 |
2011-01-11,25.818964
|
|
271 |
2011-01-12,25.842846
|
|
272 |
2011-01-13,25.715460
|
|
273 |
2011-01-14,25.874693
|
|
274 |
2011-01-18,26.447918
|
|
275 |
2011-01-19,26.010036
|
|
276 |
2011-01-20,26.376265
|
|
277 |
2011-01-21,26.519569
|
|
278 |
2011-01-24,26.511604
|
|
279 |
2011-01-25,26.416073
|
|
280 |
2011-01-26,26.161304
|
|
281 |
2011-01-27,27.076866
|
|
282 |
2011-01-28,26.217037
|
|
283 |
2011-01-31,26.710648
|
|
284 |
2012-01-03,24.163298
|
|
285 |
2012-01-04,23.551779
|
|
286 |
2012-01-05,24.163298
|
|
287 |
2012-01-06,23.791426
|
|
288 |
2012-01-09,23.576569
|
|
289 |
2012-01-10,24.221148
|
|
290 |
2012-01-11,24.477320
|
|
291 |
2012-01-12,24.559961
|
|
292 |
2012-01-13,24.435999
|
|
293 |
2012-01-17,25.237589
|
|
294 |
2012-01-18,25.394600
|
|
295 |
2012-01-19,25.865637
|
|
296 |
2012-01-20,26.262295
|
|
297 |
2012-01-23,26.287081
|
|
298 |
2012-01-24,26.592852
|
|
299 |
2012-01-25,26.749859
|
|
300 |
2012-01-26,26.898605
|
|
301 |
2012-01-27,26.873821
|
|
302 |
2012-01-30,26.113548
|
|
303 |
2012-01-31,26.204449
|
|
304 |
2013-01-02,31.892683
|
|
305 |
2013-01-03,31.935381
|
|
306 |
2013-01-04,32.200081
|
|
307 |
2013-01-07,32.413555
|
|
308 |
2013-01-08,32.311085
|
|
309 |
2013-01-09,32.635563
|
|
310 |
2013-01-10,32.481861
|
|
311 |
2013-01-11,32.686787
|
|
312 |
2013-01-14,32.703873
|
|
313 |
2013-01-15,32.849041
|
|
314 |
2013-01-16,32.831966
|
|
315 |
2013-01-17,33.062515
|
|
316 |
2013-01-18,33.728539
|
|
317 |
2013-01-22,33.574841
|
|
318 |
2013-01-23,33.848083
|
|
319 |
2013-01-24,34.309177
|
|
320 |
2013-01-25,34.701973
|
|
321 |
2013-01-28,34.949600
|
|
322 |
2013-01-29,34.787361
|
|
323 |
2013-01-30,34.198177
|
|
324 |
2013-01-31,34.070091
|
|
325 |
2014-01-02,32.461697
|
|
326 |
2014-01-03,32.751926
|
|
327 |
2014-01-06,32.892647
|
|
328 |
2014-01-07,33.182880
|
|
329 |
2014-01-08,33.138901
|
|
330 |
2014-01-09,32.716743
|
|
331 |
2014-01-10,33.068546
|
|
332 |
2014-01-13,32.320984
|
|
333 |
2014-01-14,32.734337
|
|
334 |
2014-01-15,32.989388
|
|
335 |
2014-01-16,32.795898
|
|
336 |
2014-01-17,32.523266
|
|
337 |
2014-01-21,32.839870
|
|
338 |
2014-01-22,33.200462
|
|
339 |
2014-01-23,32.910236
|
|
340 |
2014-01-24,32.312183
|
|
341 |
2014-01-27,32.109913
|
|
342 |
2014-01-28,32.743141
|
|
343 |
2014-01-29,32.549648
|
|
344 |
2014-01-30,34.132717
|
|
345 |
2014-01-31,34.088734
|
|
346 |
2015-01-02,39.449898
|
|
347 |
2015-01-05,39.422642
|
|
348 |
2015-01-06,39.558899
|
|
349 |
2015-01-07,40.158417
|
|
350 |
2015-01-08,40.167492
|
|
351 |
2015-01-09,40.103912
|
|
352 |
2015-01-12,40.512669
|
|
353 |
2015-01-13,39.704235
|
|
354 |
2015-01-14,39.713318
|
|
355 |
2015-01-15,39.758736
|
|
356 |
2015-01-16,40.103912
|
|
357 |
2015-01-20,39.822319
|
|
358 |
2015-01-21,39.994907
|
|
359 |
2015-01-22,40.985020
|
|
360 |
2015-01-23,41.157600
|
|
361 |
2015-01-26,41.648113
|
|
362 |
2015-01-27,42.810810
|
|
363 |
2015-01-28,42.165878
|
|
364 |
2015-01-29,42.002380
|
|
365 |
2015-01-30,41.003174
|
|
366 |
2016-01-04,39.527515
|
|
367 |
2016-01-05,40.357685
|
|
368 |
2016-01-06,40.140709
|
|
369 |
2016-01-07,39.093559
|
|
370 |
2016-01-08,38.744511
|
|
371 |
2016-01-11,38.697346
|
|
372 |
2016-01-12,38.386024
|
|
373 |
2016-01-13,38.206791
|
|
374 |
2016-01-14,37.404915
|
|
375 |
2016-01-15,36.612476
|
|
376 |
2016-01-19,36.829456
|
|
377 |
2016-01-20,35.291748
|
|
378 |
2016-01-21,35.593632
|
|
379 |
2016-01-22,36.404934
|
|
380 |
2016-01-25,36.055889
|
|
381 |
2016-01-26,37.593594
|
|
382 |
2016-01-27,37.235111
|
|
383 |
2016-01-28,36.678520
|
|
384 |
2016-01-29,37.235111
|
|
385 |
2017-01-03,51.576744
|
|
386 |
2017-01-04,52.494968
|
|
387 |
2017-01-05,52.514500
|
|
388 |
2017-01-06,52.856396
|
|
389 |
2017-01-09,52.455891
|
|
390 |
2017-01-10,51.254387
|
|
391 |
2017-01-11,51.039486
|
|
392 |
2017-01-12,51.469292
|
|
393 |
2017-01-13,51.088326
|
|
394 |
2017-01-17,51.312996
|
|
395 |
2017-01-18,51.625584
|
|
396 |
2017-01-19,51.537670
|
|
397 |
2017-01-20,51.352074
|
|
398 |
2017-01-23,51.606052
|
|
399 |
2017-01-24,50.629219
|
|
400 |
2017-01-25,50.590145
|
|
401 |
2017-01-26,49.759838
|
|
402 |
2017-01-27,48.108990
|
|
403 |
2017-01-30,47.610806
|
|
404 |
2017-01-31,47.718258
|