158
|
1 |
Date,Adj Close
|
|
2 |
1998-01-02,12.881863
|
|
3 |
1998-01-05,13.051677
|
|
4 |
1998-01-06,13.075934
|
|
5 |
1998-01-07,13.027420
|
|
6 |
1998-01-08,13.075934
|
|
7 |
1998-01-09,12.978899
|
|
8 |
1998-01-12,12.809084
|
|
9 |
1998-01-13,12.615005
|
|
10 |
1998-01-14,12.760560
|
|
11 |
1998-01-15,12.906120
|
|
12 |
1998-01-16,13.391316
|
|
13 |
1998-01-20,13.027420
|
|
14 |
1998-01-21,13.245763
|
|
15 |
1998-01-22,13.415572
|
|
16 |
1998-01-23,13.561130
|
|
17 |
1998-01-26,13.633914
|
|
18 |
1998-01-27,13.803726
|
|
19 |
1998-01-28,13.827987
|
|
20 |
1998-01-29,13.876501
|
|
21 |
1998-01-30,13.803726
|
|
22 |
1999-01-04,12.412919
|
|
23 |
1999-01-05,12.822422
|
|
24 |
1999-01-06,12.848016
|
|
25 |
1999-01-07,12.873609
|
|
26 |
1999-01-08,12.950387
|
|
27 |
1999-01-11,12.975984
|
|
28 |
1999-01-12,12.950387
|
|
29 |
1999-01-13,12.950387
|
|
30 |
1999-01-14,12.848016
|
|
31 |
1999-01-15,12.950387
|
|
32 |
1999-01-19,13.001580
|
|
33 |
1999-01-20,13.027172
|
|
34 |
1999-01-21,13.078360
|
|
35 |
1999-01-22,13.974134
|
|
36 |
1999-01-25,14.025326
|
|
37 |
1999-01-26,14.204479
|
|
38 |
1999-01-27,13.667009
|
|
39 |
1999-01-28,13.487859
|
|
40 |
1999-01-29,13.308701
|
|
41 |
2000-01-03,13.285901
|
|
42 |
2000-01-04,13.069429
|
|
43 |
2000-01-05,13.177664
|
|
44 |
2000-01-06,13.421191
|
|
45 |
2000-01-07,13.908256
|
|
46 |
2000-01-10,14.016482
|
|
47 |
2000-01-11,13.881197
|
|
48 |
2000-01-12,13.664721
|
|
49 |
2000-01-13,13.745898
|
|
50 |
2000-01-14,13.664721
|
|
51 |
2000-01-18,13.529426
|
|
52 |
2000-01-19,13.529426
|
|
53 |
2000-01-20,13.367077
|
|
54 |
2000-01-21,13.231777
|
|
55 |
2000-01-24,13.177664
|
|
56 |
2000-01-25,13.231777
|
|
57 |
2000-01-26,13.285901
|
|
58 |
2000-01-27,13.231777
|
|
59 |
2000-01-28,13.177664
|
|
60 |
2000-01-31,12.988255
|
|
61 |
2001-01-02,19.771582
|
|
62 |
2001-01-03,19.571873
|
|
63 |
2001-01-04,19.429220
|
|
64 |
2001-01-05,18.630367
|
|
65 |
2001-01-08,18.373596
|
|
66 |
2001-01-09,18.459185
|
|
67 |
2001-01-10,18.516247
|
|
68 |
2001-01-11,18.316526
|
|
69 |
2001-01-12,18.516247
|
|
70 |
2001-01-16,18.430660
|
|
71 |
2001-01-17,18.459185
|
|
72 |
2001-01-18,18.601843
|
|
73 |
2001-01-19,18.630367
|
|
74 |
2001-01-22,18.830076
|
|
75 |
2001-01-23,18.944202
|
|
76 |
2001-01-24,19.143909
|
|
77 |
2001-01-25,19.343628
|
|
78 |
2001-01-26,19.001265
|
|
79 |
2001-01-29,18.665751
|
|
80 |
2001-01-30,18.702274
|
|
81 |
2001-01-31,18.533365
|
|
82 |
2002-01-02,18.516468
|
|
83 |
2002-01-03,18.579411
|
|
84 |
2002-01-04,18.632658
|
|
85 |
2002-01-07,18.734314
|
|
86 |
2002-01-08,18.860172
|
|
87 |
2002-01-09,18.835972
|
|
88 |
2002-01-10,18.831135
|
|
89 |
2002-01-11,18.564890
|
|
90 |
2002-01-14,18.564890
|
|
91 |
2002-01-15,18.380928
|
|
92 |
2002-01-16,18.322830
|
|
93 |
2002-01-17,18.250223
|
|
94 |
2002-01-18,18.114679
|
|
95 |
2002-01-22,18.090477
|
|
96 |
2002-01-23,18.153412
|
|
97 |
2002-01-24,17.756456
|
|
98 |
2002-01-25,17.814537
|
|
99 |
2002-01-28,17.775812
|
|
100 |
2002-01-29,17.693521
|
|
101 |
2002-01-30,17.790342
|
|
102 |
2002-01-31,17.737087
|
|
103 |
2003-01-02,18.969824
|
|
104 |
2003-01-03,19.047144
|
|
105 |
2003-01-06,19.114155
|
|
106 |
2003-01-07,19.098688
|
|
107 |
2003-01-08,18.897652
|
|
108 |
2003-01-09,18.944044
|
|
109 |
2003-01-10,18.825478
|
|
110 |
2003-01-13,18.608976
|
|
111 |
2003-01-14,18.474957
|
|
112 |
2003-01-15,18.428556
|
|
113 |
2003-01-16,18.335777
|
|
114 |
2003-01-17,18.119267
|
|
115 |
2003-01-21,18.036783
|
|
116 |
2003-01-22,18.273920
|
|
117 |
2003-01-23,18.227522
|
|
118 |
2003-01-24,18.145044
|
|
119 |
2003-01-27,18.299690
|
|
120 |
2003-01-28,18.413099
|
|
121 |
2003-01-29,18.464642
|
|
122 |
2003-01-30,18.310003
|
|
123 |
2003-01-31,18.505878
|
|
124 |
2004-01-02,26.357046
|
|
125 |
2004-01-05,26.220480
|
|
126 |
2004-01-06,26.291498
|
|
127 |
2004-01-07,26.236872
|
|
128 |
2004-01-08,26.367979
|
|
129 |
2004-01-09,26.466303
|
|
130 |
2004-01-12,26.455378
|
|
131 |
2004-01-13,26.488148
|
|
132 |
2004-01-14,26.701189
|
|
133 |
2004-01-15,26.269648
|
|
134 |
2004-01-16,26.111223
|
|
135 |
2004-01-20,25.974663
|
|
136 |
2004-01-21,25.646915
|
|
137 |
2004-01-22,26.001980
|
|
138 |
2004-01-23,26.247799
|
|
139 |
2004-01-26,26.908770
|
|
140 |
2004-01-27,27.285692
|
|
141 |
2004-01-28,27.001633
|
|
142 |
2004-01-29,27.187365
|
|
143 |
2004-01-30,27.329382
|
|
144 |
2005-01-03,36.435291
|
|
145 |
2005-01-04,35.811329
|
|
146 |
2005-01-05,34.403152
|
|
147 |
2005-01-06,35.032833
|
|
148 |
2005-01-07,34.969852
|
|
149 |
2005-01-10,34.700817
|
|
150 |
2005-01-11,34.134109
|
|
151 |
2005-01-12,33.905148
|
|
152 |
2005-01-13,34.174179
|
|
153 |
2005-01-14,34.277222
|
|
154 |
2005-01-18,34.643570
|
|
155 |
2005-01-19,34.632130
|
|
156 |
2005-01-20,34.609230
|
|
157 |
2005-01-21,34.609230
|
|
158 |
2005-01-24,34.099762
|
|
159 |
2005-01-25,33.367046
|
|
160 |
2005-01-26,33.223942
|
|
161 |
2005-01-27,32.588531
|
|
162 |
2005-01-28,33.195313
|
|
163 |
2005-01-31,33.075111
|
|
164 |
2006-01-03,46.515560
|
|
165 |
2006-01-04,46.688389
|
|
166 |
2006-01-05,47.404388
|
|
167 |
2006-01-06,48.361118
|
|
168 |
2006-01-09,49.015400
|
|
169 |
2006-01-10,49.070946
|
|
170 |
2006-01-11,48.367283
|
|
171 |
2006-01-12,48.046341
|
|
172 |
2006-01-13,47.472279
|
|
173 |
2006-01-17,47.330315
|
|
174 |
2006-01-18,46.910587
|
|
175 |
2006-01-19,47.287113
|
|
176 |
2006-01-20,47.089581
|
|
177 |
2006-01-23,47.416744
|
|
178 |
2006-01-24,47.885841
|
|
179 |
2006-01-25,47.737690
|
|
180 |
2006-01-26,47.966084
|
|
181 |
2006-01-27,48.274700
|
|
182 |
2006-01-30,48.145073
|
|
183 |
2006-01-31,48.305576
|
|
184 |
2007-01-03,74.742615
|
|
185 |
2007-01-04,74.469246
|
|
186 |
2007-01-05,73.162292
|
|
187 |
2007-01-08,73.582367
|
|
188 |
2007-01-09,74.515892
|
|
189 |
2007-01-10,76.056252
|
|
190 |
2007-01-11,76.823090
|
|
191 |
2007-01-12,77.263191
|
|
192 |
2007-01-16,79.163582
|
|
193 |
2007-01-17,79.030220
|
|
194 |
2007-01-18,78.663452
|
|
195 |
2007-01-19,79.970421
|
|
196 |
2007-01-22,79.897041
|
|
197 |
2007-01-23,80.283836
|
|
198 |
2007-01-24,81.304047
|
|
199 |
2007-01-25,81.837479
|
|
200 |
2007-01-26,81.804138
|
|
201 |
2007-01-29,81.650764
|
|
202 |
2007-01-30,82.550949
|
|
203 |
2007-01-31,84.077950
|
|
204 |
2008-01-02,67.484940
|
|
205 |
2008-01-03,65.229858
|
|
206 |
2008-01-04,62.647461
|
|
207 |
2008-01-07,62.138222
|
|
208 |
2008-01-08,59.723122
|
|
209 |
2008-01-09,61.258034
|
|
210 |
2008-01-10,63.280315
|
|
211 |
2008-01-11,64.960716
|
|
212 |
2008-01-14,64.778831
|
|
213 |
2008-01-15,63.338505
|
|
214 |
2008-01-16,64.444221
|
|
215 |
2008-01-17,63.316692
|
|
216 |
2008-01-18,61.963638
|
|
217 |
2008-01-22,64.538795
|
|
218 |
2008-01-23,68.568825
|
|
219 |
2008-01-24,66.779320
|
|
220 |
2008-01-25,65.222580
|
|
221 |
2008-01-28,67.892326
|
|
222 |
2008-01-29,67.761368
|
|
223 |
2008-01-30,64.975258
|
|
224 |
2008-01-31,66.713844
|
|
225 |
2009-01-02,41.512981
|
|
226 |
2009-01-05,39.607891
|
|
227 |
2009-01-06,41.829235
|
|
228 |
2009-01-07,40.180161
|
|
229 |
2009-01-08,41.189186
|
|
230 |
2009-01-09,39.389530
|
|
231 |
2009-01-12,36.595882
|
|
232 |
2009-01-13,37.552193
|
|
233 |
2009-01-14,34.961861
|
|
234 |
2009-01-15,34.871517
|
|
235 |
2009-01-16,36.181717
|
|
236 |
2009-01-20,30.842939
|
|
237 |
2009-01-21,32.492027
|
|
238 |
2009-01-22,31.129087
|
|
239 |
2009-01-23,32.665215
|
|
240 |
2009-01-26,32.906174
|
|
241 |
2009-01-27,33.019123
|
|
242 |
2009-01-28,35.609451
|
|
243 |
2009-01-29,33.327862
|
|
244 |
2009-01-30,32.604977
|
|
245 |
2010-01-04,52.783085
|
|
246 |
2010-01-05,53.585438
|
|
247 |
2010-01-06,53.837177
|
|
248 |
2010-01-07,54.073162
|
|
249 |
2010-01-08,53.373070
|
|
250 |
2010-01-11,53.624783
|
|
251 |
2010-01-12,53.089870
|
|
252 |
2010-01-13,53.963036
|
|
253 |
2010-01-14,53.734921
|
|
254 |
2010-01-15,53.561859
|
|
255 |
2010-01-19,54.694580
|
|
256 |
2010-01-20,54.332756
|
|
257 |
2010-01-21,51.791920
|
|
258 |
2010-01-22,50.564777
|
|
259 |
2010-01-25,51.209808
|
|
260 |
2010-01-26,50.910900
|
|
261 |
2010-01-27,51.186230
|
|
262 |
2010-01-28,51.437935
|
|
263 |
2010-01-29,51.028893
|
|
264 |
2011-01-03,71.912743
|
|
265 |
2011-01-04,69.751617
|
|
266 |
2011-01-05,70.219337
|
|
267 |
2011-01-06,69.243629
|
|
268 |
2011-01-07,68.485611
|
|
269 |
2011-01-10,68.284050
|
|
270 |
2011-01-11,68.267899
|
|
271 |
2011-01-12,69.719376
|
|
272 |
2011-01-13,70.324150
|
|
273 |
2011-01-14,72.146576
|
|
274 |
2011-01-18,73.041641
|
|
275 |
2011-01-19,72.275597
|
|
276 |
2011-01-20,72.533638
|
|
277 |
2011-01-21,72.807793
|
|
278 |
2011-01-24,72.993286
|
|
279 |
2011-01-25,73.589996
|
|
280 |
2011-01-26,74.452797
|
|
281 |
2011-01-27,75.573677
|
|
282 |
2011-01-28,74.759239
|
|
283 |
2011-01-31,76.097824
|
|
284 |
2012-01-03,83.437302
|
|
285 |
2012-01-04,81.798515
|
|
286 |
2012-01-05,81.938522
|
|
287 |
2012-01-06,81.707947
|
|
288 |
2012-01-09,81.230316
|
|
289 |
2012-01-10,82.004410
|
|
290 |
2012-01-11,82.259697
|
|
291 |
2012-01-12,80.876213
|
|
292 |
2012-01-13,80.283279
|
|
293 |
2012-01-17,81.279716
|
|
294 |
2012-01-18,81.674988
|
|
295 |
2012-01-19,82.152657
|
|
296 |
2012-01-20,82.234978
|
|
297 |
2012-01-23,82.943199
|
|
298 |
2012-01-24,83.956108
|
|
299 |
2012-01-25,85.438423
|
|
300 |
2012-01-26,85.380760
|
|
301 |
2012-01-27,85.841911
|
|
302 |
2012-01-30,84.450218
|
|
303 |
2012-01-31,85.685455
|
|
304 |
2013-01-02,89.756927
|
|
305 |
2013-01-03,89.866341
|
|
306 |
2013-01-04,90.447037
|
|
307 |
2013-01-07,91.111908
|
|
308 |
2013-01-08,90.329216
|
|
309 |
2013-01-09,90.522781
|
|
310 |
2013-01-10,90.388138
|
|
311 |
2013-01-11,90.051491
|
|
312 |
2013-01-14,90.354469
|
|
313 |
2013-01-15,91.482216
|
|
314 |
2013-01-16,90.548035
|
|
315 |
2013-01-17,90.152496
|
|
316 |
2013-01-18,90.750015
|
|
317 |
2013-01-22,91.667366
|
|
318 |
2013-01-23,91.532715
|
|
319 |
2013-01-24,91.734703
|
|
320 |
2013-01-25,92.121826
|
|
321 |
2013-01-28,91.591629
|
|
322 |
2013-01-29,91.608452
|
|
323 |
2013-01-30,89.639107
|
|
324 |
2013-01-31,88.603943
|
|
325 |
2014-01-02,88.574532
|
|
326 |
2014-01-03,89.633301
|
|
327 |
2014-01-06,90.630295
|
|
328 |
2014-01-07,91.212601
|
|
329 |
2014-01-08,90.603844
|
|
330 |
2014-01-09,90.647934
|
|
331 |
2014-01-10,92.147858
|
|
332 |
2014-01-13,91.406708
|
|
333 |
2014-01-14,92.253731
|
|
334 |
2014-01-15,92.809578
|
|
335 |
2014-01-16,92.527260
|
|
336 |
2014-01-17,92.412537
|
|
337 |
2014-01-21,93.709534
|
|
338 |
2014-01-22,94.662415
|
|
339 |
2014-01-23,94.318329
|
|
340 |
2014-01-24,92.544884
|
|
341 |
2014-01-27,92.033165
|
|
342 |
2014-01-28,92.924278
|
|
343 |
2014-01-29,93.347794
|
|
344 |
2014-01-30,95.288857
|
|
345 |
2014-01-31,95.368256
|
|
346 |
2015-01-02,122.464142
|
|
347 |
2015-01-05,123.574402
|
|
348 |
2015-01-06,125.972206
|
|
349 |
2015-01-07,127.381020
|
|
350 |
2015-01-08,127.894150
|
|
351 |
2015-01-09,128.537903
|
|
352 |
2015-01-12,129.069733
|
|
353 |
2015-01-13,128.789810
|
|
354 |
2015-01-14,130.301285
|
|
355 |
2015-01-15,130.590485
|
|
356 |
2015-01-16,131.635422
|
|
357 |
2015-01-20,131.103638
|
|
358 |
2015-01-21,131.103638
|
|
359 |
2015-01-22,133.566727
|
|
360 |
2015-01-23,133.109573
|
|
361 |
2015-01-26,134.565018
|
|
362 |
2015-01-27,134.555725
|
|
363 |
2015-01-28,133.398788
|
|
364 |
2015-01-29,133.827988
|
|
365 |
2015-01-30,129.498901
|
|
366 |
2016-01-04,119.440872
|
|
367 |
2016-01-05,122.383636
|
|
368 |
2016-01-06,122.364395
|
|
369 |
2016-01-07,120.191002
|
|
370 |
2016-01-08,116.825119
|
|
371 |
2016-01-11,117.979126
|
|
372 |
2016-01-12,116.373131
|
|
373 |
2016-01-13,114.180496
|
|
374 |
2016-01-14,115.276810
|
|
375 |
2016-01-15,113.911217
|
|
376 |
2016-01-19,114.757500
|
|
377 |
2016-01-20,111.410843
|
|
378 |
2016-01-21,111.593567
|
|
379 |
2016-01-22,114.632469
|
|
380 |
2016-01-25,113.295746
|
|
381 |
2016-01-26,115.738403
|
|
382 |
2016-01-27,114.574776
|
|
383 |
2016-01-28,111.016556
|
|
384 |
2016-01-29,111.757057
|
|
385 |
2017-01-03,124.919746
|
|
386 |
2017-01-04,128.887955
|
|
387 |
2017-01-05,129.506760
|
|
388 |
2017-01-06,129.212082
|
|
389 |
2017-01-09,127.925377
|
|
390 |
2017-01-10,126.501137
|
|
391 |
2017-01-11,124.742950
|
|
392 |
2017-01-12,126.717216
|
|
393 |
2017-01-13,126.216293
|
|
394 |
2017-01-17,127.100281
|
|
395 |
2017-01-18,128.043228
|
|
396 |
2017-01-19,126.167175
|
|
397 |
2017-01-20,126.952965
|
|
398 |
2017-01-23,128.278976
|
|
399 |
2017-01-24,129.860367
|
|
400 |
2017-01-25,127.925377
|
|
401 |
2017-01-26,129.015640
|
|
402 |
2017-01-27,128.426300
|
|
403 |
2017-01-30,127.954842
|
|
404 |
2017-01-31,128.573624
|