Date,Adj Close

1999-01-04,25.386217

1999-01-05,24.889532

1999-01-06,25.441404

1999-01-07,25.275841

1999-01-08,24.834345

1999-01-11,24.448030

1999-01-12,24.558409

1999-01-13,24.006535

1999-01-14,23.896160

1999-01-15,24.944714

1999-01-19,26.379593

1999-01-20,26.324396

1999-01-21,25.055094

1999-01-22,24.337656

1999-01-25,24.282465

1999-01-26,23.730598

1999-01-27,23.068344

1999-01-28,22.295725

1999-01-29,22.737221

2000-01-03,25.882906

2000-01-04,25.606968

2000-01-05,26.379593

2000-01-06,26.103655

2000-01-07,27.538527

2000-01-10,29.966766

2000-01-11,32.229454

2000-01-12,33.553967

2000-01-13,32.670948

2000-01-14,33.664326

2000-01-18,33.940262

2000-01-19,34.436951

2000-01-20,35.761463

2000-01-21,38.079315

2000-01-24,37.085957

2000-01-25,36.478893

2000-01-26,35.099201

2000-01-27,33.885082

2000-01-28,33.388397

2000-01-31,31.677589

2001-01-02,32.008713

2001-01-03,34.492138

2001-01-04,34.933640

2001-01-05,31.898329

2001-01-08,31.843149

2001-01-09,31.346460

2001-01-10,32.836525

2001-01-11,36.202961

2001-01-12,35.319950

2001-01-16,33.664326

2001-01-17,34.657703

2001-01-18,32.008713

2001-01-19,31.732763

2001-01-22,30.960144

2001-01-23,31.953527

2001-01-24,31.236094

2001-01-25,31.898329

2001-01-26,32.339828

2001-01-29,31.920410

2001-01-30,32.097012

2001-01-31,31.964560

2002-01-02,8.821157

2002-01-03,9.024247

2002-01-04,8.644557

2002-01-07,8.538599

2002-01-08,7.911671

2002-01-09,7.726242

2002-01-10,7.284742

2002-01-11,7.426021

2002-01-14,6.931541

2002-01-15,6.781431

2002-01-16,6.163331

2002-01-17,5.642363

2002-01-18,5.218523

2002-01-22,4.759364

2002-01-23,5.033092

2002-01-24,5.439272

2002-01-25,5.139053

2002-01-28,4.953624

2002-01-29,4.238395

2002-01-30,4.282545

2002-01-31,4.556275

2003-01-02,3.399546

2003-01-03,3.258265

2003-01-06,3.434865

2003-01-07,3.399546

2003-01-08,3.337736

2003-01-09,3.443695

2003-01-10,3.602635

2003-01-13,3.735085

2003-01-14,4.264883

2003-01-15,4.414994

2003-01-16,4.556275

2003-01-17,3.938175

2003-01-21,3.973495

2003-01-22,4.079455

2003-01-23,4.282545

2003-01-24,4.185415

2003-01-27,4.035304

2003-01-28,4.370844

2003-01-29,4.609254

2003-01-30,4.635745

2003-01-31,4.485634

2004-01-02,9.686498

2004-01-05,9.916075

2004-01-06,10.136827

2004-01-07,10.313428

2004-01-08,11.355363

2004-01-09,11.328876

2004-01-12,11.434835

2004-01-13,11.214086

2004-01-14,10.710777

2004-01-15,10.728437

2004-01-16,10.640137

2004-01-20,9.977887

2004-01-21,10.127998

2004-01-22,10.022038

2004-01-23,9.977887

2004-01-26,10.092676

2004-01-27,10.260446

2004-01-28,9.898419

2004-01-29,9.686498

2004-01-30,9.704156

2005-01-03,16.035257

2005-01-04,15.823341

2005-01-05,15.682058

2005-01-06,15.823341

2005-01-07,16.105896

2005-01-10,16.582720

2005-01-11,16.520906

2005-01-12,16.370798

2005-01-13,16.247175

2005-01-14,16.476759

2005-01-18,16.776983

2005-01-19,16.662191

2005-01-20,16.485586

2005-01-21,16.335474

2005-01-24,16.150049

2005-01-25,15.973452

2005-01-26,15.982280

2005-01-27,16.088240

2005-01-28,16.097065

2005-01-31,15.999941

2006-01-03,24.105867

2006-01-04,24.847586

2006-01-05,24.768116

2006-01-06,25.147802

2006-01-09,25.695271

2006-01-10,25.659946

2006-01-11,26.092613

2006-01-12,25.712923

2006-01-13,25.474520

2006-01-17,25.165466

2006-01-18,25.854206

2006-01-19,26.048468

2006-01-20,25.430372

2006-01-23,25.377392

2006-01-24,26.127934

2006-01-25,25.695271

2006-01-26,25.765902

2006-01-27,25.968996

2006-01-30,26.127934

2006-01-31,27.319984

2007-01-03,33.553967

2007-01-04,33.421513

2007-01-05,33.130119

2007-01-08,34.074932

2007-01-09,34.569412

2007-01-10,34.710693

2007-01-11,34.834301

2007-01-12,35.134529

2007-01-16,35.099201

2007-01-17,35.002079

2007-01-18,35.063881

2007-01-19,35.319950

2007-01-22,35.019737

2007-01-23,35.381767

2007-01-24,35.443577

2007-01-25,35.319950

2007-01-26,35.337624

2007-01-29,34.913780

2007-01-30,35.125690

2007-01-31,35.169842

2008-01-02,36.414875

2008-01-03,35.726131

2008-01-04,34.772499

2008-01-07,34.569412

2008-01-08,33.553967

2008-01-09,33.995453

2008-01-10,34.728340

2008-01-11,34.463448

2008-01-14,35.293461

2008-01-15,34.489937

2008-01-16,33.871830

2008-01-17,33.863007

2008-01-18,32.353077

2008-01-22,31.708496

2008-01-23,31.717314

2008-01-24,33.553967

2008-01-25,31.946903

2008-01-28,32.600319

2008-01-29,34.269188

2008-01-30,33.280228

2008-01-31,33.050655

2009-01-02,26.657736

2009-01-05,26.551775

2009-01-06,26.693054

2009-01-07,25.659946

2009-01-08,25.492180

2009-01-09,25.068336

2009-01-12,24.741632

2009-01-13,25.138979

2009-01-14,24.785774

2009-01-15,25.306749

2009-01-16,25.668774

2009-01-20,24.679821

2009-01-21,26.101446

2009-01-22,26.295708

2009-01-23,26.595930

2009-01-26,26.489965

2009-01-27,26.710714

2009-01-28,28.255964

2009-01-29,27.567223

2009-01-30,26.790188

2010-01-04,38.375126

2010-01-05,39.010887

2010-01-06,39.213989

2010-01-07,39.108021

2010-01-08,39.187485

2010-01-11,38.834282

2010-01-12,38.357471

2010-01-13,39.169838

2010-01-14,39.390575

2010-01-15,38.851952

2010-01-19,39.019722

2010-01-20,39.143349

2010-01-21,38.834282

2010-01-22,37.244896

2010-01-25,38.145546

2010-01-26,37.562775

2010-01-27,37.668732

2010-01-28,37.368519

2010-01-29,37.483295

2011-01-03,45.589230

2011-01-04,45.447952

2011-01-05,44.821014

2011-01-06,44.697403

2011-01-07,44.591450

2011-01-10,44.511971

2011-01-11,44.564953

2011-01-12,44.768040

2011-01-13,44.812202

2011-01-14,44.017490

2011-01-18,43.699608

2011-01-19,43.425880

2011-01-20,44.432487

2011-01-21,44.609104

2011-01-24,45.041771

2011-01-25,45.359661

2011-01-26,45.862949

2011-01-27,45.915939

2011-01-28,45.315502

2011-01-31,44.909325

2012-01-03,52.237473

2012-01-04,52.992481

2012-01-05,53.605373

2012-01-06,53.516544

2012-01-09,53.667538

2012-01-10,54.458092

2012-01-11,55.293037

2012-01-12,55.470676

2012-01-13,55.355206

2012-01-17,54.919971

2012-01-18,55.444031

2012-01-19,55.248615

2012-01-20,54.635727

2012-01-23,54.902203

2012-01-24,55.488438

2012-01-25,55.932560

2012-01-26,55.204208

2012-01-27,55.968098

2012-01-30,55.834846

2012-01-31,56.412212

2013-01-02,71.126747

2013-01-03,69.390213

2013-01-04,69.327187

2013-01-07,69.246216

2013-01-08,69.525124

2013-01-09,69.939041

2013-01-10,70.784805

2013-01-11,70.883797

2013-01-14,70.811806

2013-01-15,71.369659

2013-01-16,70.811806

2013-01-17,70.964760

2013-01-18,71.396652

2013-01-22,71.306686

2013-01-23,71.054741

2013-01-24,71.648582

2013-01-25,71.891525

2013-01-28,70.973770

2013-01-29,70.739838

2013-01-30,69.237206

2013-01-31,68.517410

2014-01-02,72.524200

2014-01-03,72.734161

2014-01-06,73.199699

2014-01-07,74.212929

2014-01-08,74.797150

2014-01-09,74.943199

2014-01-10,75.436127

2014-01-13,74.979706

2014-01-14,75.454376

2014-01-15,76.002068

2014-01-16,76.011192

2014-01-17,75.901695

2014-01-21,76.339828

2014-01-22,76.148132

2014-01-23,76.020340

2014-01-24,72.679382

2014-01-27,72.341621

2014-01-28,73.537445

2014-01-29,72.624611

2014-01-30,74.103401

2014-01-31,73.829544

2015-01-02,92.394112

2015-01-05,91.059242

2015-01-06,90.818214

2015-01-07,91.773010

2015-01-08,92.625870

2015-01-09,92.153091

2015-01-12,91.754478

2015-01-13,90.734779

2015-01-14,90.160034

2015-01-15,89.251579

2015-01-16,90.308350

2015-01-20,90.039513

2015-01-21,89.687271

2015-01-22,91.615417

2015-01-23,92.329216

2015-01-26,94.331558

2015-01-27,93.061554

2015-01-28,91.661789

2015-01-29,91.235367

2015-01-30,89.872665

2016-01-04,91.398582

2016-01-05,93.203865

2016-01-06,92.873062

2016-01-07,90.557373

2016-01-08,89.063995

2016-01-11,89.300278

2016-01-12,89.300278

2016-01-13,87.098022

2016-01-14,87.154732

2016-01-15,83.544167

2016-01-19,85.926010

2016-01-20,84.120735

2016-01-21,85.084801

2016-01-22,88.137718

2016-01-25,86.124481

2016-01-26,87.400490

2016-01-27,87.438301

2016-01-28,87.438301

2016-01-29,89.167953

2017-01-03,102.373634

2017-01-04,102.556870

2017-01-05,102.200035

2017-01-06,101.524940

2017-01-09,101.283836

2017-01-10,99.817909

2017-01-11,100.136169

2017-01-12,100.493004

2017-01-13,99.769691

2017-01-17,101.428497

2017-01-18,101.910713

2017-01-19,100.724472

2017-01-20,100.493004

2017-01-23,101.052368

2017-01-24,100.849846

2017-01-25,100.222977

2017-01-26,100.589462

2017-01-27,100.126526

2017-01-30,99.345345

2017-01-31,99.817909

2018-01-02,138.844421

2018-01-03,139.385498

2018-01-04,137.349045

2018-01-05,138.234467

2018-01-08,139.710175

2018-01-09,138.765717

2018-01-10,135.381424

2018-01-11,132.784180

2018-01-12,130.846100

2018-01-16,133.433502

2018-01-17,134.427139

2018-01-18,133.000610

2018-01-19,135.391266

2018-01-22,136.985046

2018-01-23,138.913284

2018-01-24,139.464218

2018-01-25,140.644791

2018-01-26,142.779648

2018-01-29,141.992599

2018-01-30,142.799316

2018-01-31,145.308029