158
|
1 |
Date,Adj Close
|
266
|
2 |
1999-01-04,17.231403
|
|
3 |
1999-01-05,16.311033
|
|
4 |
1999-01-06,16.975748
|
|
5 |
1999-01-07,18.407436
|
|
6 |
1999-01-08,18.330740
|
|
7 |
1999-01-11,17.896120
|
|
8 |
1999-01-12,17.180271
|
|
9 |
1999-01-13,16.566692
|
|
10 |
1999-01-14,17.129141
|
|
11 |
1999-01-15,17.793858
|
|
12 |
1999-01-19,18.100643
|
|
13 |
1999-01-20,18.611959
|
|
14 |
1999-01-21,17.589331
|
|
15 |
1999-01-22,16.362165
|
|
16 |
1999-01-25,17.691597
|
|
17 |
1999-01-26,17.589331
|
|
18 |
1999-01-27,17.640461
|
|
19 |
1999-01-28,17.487066
|
|
20 |
1999-01-29,17.691597
|
|
21 |
2000-01-03,24.977869
|
|
22 |
2000-01-04,24.952307
|
|
23 |
2000-01-05,24.594383
|
|
24 |
2000-01-06,23.725145
|
|
25 |
2000-01-07,24.952307
|
|
26 |
2000-01-10,26.128334
|
|
27 |
2000-01-11,24.901169
|
|
28 |
2000-01-12,24.543247
|
|
29 |
2000-01-13,24.543247
|
|
30 |
2000-01-14,23.622877
|
|
31 |
2000-01-18,24.594383
|
|
32 |
2000-01-19,24.543247
|
|
33 |
2000-01-20,24.696644
|
|
34 |
2000-01-21,25.361359
|
|
35 |
2000-01-24,27.917942
|
|
36 |
2000-01-25,27.611155
|
|
37 |
2000-01-26,27.815680
|
|
38 |
2000-01-27,26.895311
|
|
39 |
2000-01-28,27.099838
|
|
40 |
2000-01-31,25.872677
|
|
41 |
2001-01-02,20.964022
|
|
42 |
2001-01-03,22.958162
|
|
43 |
2001-01-04,24.134197
|
|
44 |
2001-01-05,21.321943
|
|
45 |
2001-01-08,21.833265
|
|
46 |
2001-01-09,22.600239
|
|
47 |
2001-01-10,22.497980
|
|
48 |
2001-01-11,24.236456
|
|
49 |
2001-01-12,21.884399
|
|
50 |
2001-01-16,21.270819
|
|
51 |
2001-01-17,21.679871
|
|
52 |
2001-01-18,21.679871
|
|
53 |
2001-01-19,21.833265
|
|
54 |
2001-01-22,21.577610
|
|
55 |
2001-01-23,22.293453
|
|
56 |
2001-01-24,22.088926
|
|
57 |
2001-01-25,22.140059
|
|
58 |
2001-01-26,23.571747
|
|
59 |
2001-01-29,24.134197
|
|
60 |
2001-01-30,24.083063
|
|
61 |
2001-01-31,22.855906
|
|
62 |
2002-01-02,8.999192
|
|
63 |
2002-01-03,9.400064
|
|
64 |
2002-01-04,9.121906
|
|
65 |
2002-01-07,8.860113
|
|
66 |
2002-01-08,8.213806
|
|
67 |
2002-01-09,8.025641
|
|
68 |
2002-01-10,7.362974
|
|
69 |
2002-01-11,7.526596
|
|
70 |
2002-01-14,7.281162
|
|
71 |
2002-01-15,7.281162
|
|
72 |
2002-01-16,6.790298
|
|
73 |
2002-01-17,6.463055
|
|
74 |
2002-01-18,5.710396
|
|
75 |
2002-01-22,5.260436
|
|
76 |
2002-01-23,6.078545
|
|
77 |
2002-01-24,6.373064
|
|
78 |
2002-01-25,6.373064
|
|
79 |
2002-01-28,6.233985
|
|
80 |
2002-01-29,5.890378
|
|
81 |
2002-01-30,5.784025
|
|
82 |
2002-01-31,5.947648
|
|
83 |
2003-01-02,3.067906
|
|
84 |
2003-01-03,3.108812
|
|
85 |
2003-01-06,3.354243
|
|
86 |
2003-01-07,3.362426
|
|
87 |
2003-01-08,3.296977
|
|
88 |
2003-01-09,3.550591
|
|
89 |
2003-01-10,3.509685
|
|
90 |
2003-01-13,3.444236
|
|
91 |
2003-01-14,3.763298
|
|
92 |
2003-01-15,3.861470
|
|
93 |
2003-01-16,3.902376
|
|
94 |
2003-01-17,3.542408
|
|
95 |
2003-01-21,3.403331
|
|
96 |
2003-01-22,3.370605
|
|
97 |
2003-01-23,3.084268
|
|
98 |
2003-01-24,2.863379
|
|
99 |
2003-01-27,2.667033
|
|
100 |
2003-01-28,2.838836
|
|
101 |
2003-01-29,3.125174
|
|
102 |
2003-01-30,2.847017
|
|
103 |
2003-01-31,3.231527
|
|
104 |
2004-01-02,8.999192
|
|
105 |
2004-01-05,9.449151
|
|
106 |
2004-01-06,9.653678
|
|
107 |
2004-01-07,9.923655
|
|
108 |
2004-01-08,10.349068
|
|
109 |
2004-01-09,10.717220
|
|
110 |
2004-01-12,10.676312
|
|
111 |
2004-01-13,10.619045
|
|
112 |
2004-01-14,10.308166
|
|
113 |
2004-01-15,10.267260
|
|
114 |
2004-01-16,10.349068
|
|
115 |
2004-01-20,10.389974
|
|
116 |
2004-01-21,10.185448
|
|
117 |
2004-01-22,10.160904
|
|
118 |
2004-01-23,10.308166
|
|
119 |
2004-01-26,10.177267
|
|
120 |
2004-01-27,10.242716
|
|
121 |
2004-01-28,9.931836
|
|
122 |
2004-01-29,9.776393
|
|
123 |
2004-01-30,10.144542
|
|
124 |
2005-01-03,13.425157
|
|
125 |
2005-01-04,13.212448
|
|
126 |
2005-01-05,13.539692
|
|
127 |
2005-01-06,13.621501
|
|
128 |
2005-01-07,13.948745
|
|
129 |
2005-01-10,14.153275
|
|
130 |
2005-01-11,14.120547
|
|
131 |
2005-01-12,14.022377
|
|
132 |
2005-01-13,13.719678
|
|
133 |
2005-01-14,13.965105
|
|
134 |
2005-01-18,14.022377
|
|
135 |
2005-01-19,14.292351
|
|
136 |
2005-01-20,14.079645
|
|
137 |
2005-01-21,13.785126
|
|
138 |
2005-01-24,13.515148
|
|
139 |
2005-01-25,13.637864
|
|
140 |
2005-01-26,13.441519
|
|
141 |
2005-01-27,13.376072
|
|
142 |
2005-01-28,13.400614
|
|
143 |
2005-01-31,13.416973
|
|
144 |
2006-01-03,22.007114
|
|
145 |
2006-01-04,22.465250
|
|
146 |
2006-01-05,22.735231
|
|
147 |
2006-01-06,23.005207
|
|
148 |
2006-01-09,23.733324
|
|
149 |
2006-01-10,23.545158
|
|
150 |
2006-01-11,23.880579
|
|
151 |
2006-01-12,23.839676
|
|
152 |
2006-01-13,23.823315
|
|
153 |
2006-01-17,23.348810
|
|
154 |
2006-01-18,24.150555
|
|
155 |
2006-01-19,24.428711
|
|
156 |
2006-01-20,24.289635
|
|
157 |
2006-01-23,24.109650
|
|
158 |
2006-01-24,24.952307
|
|
159 |
2006-01-25,24.625061
|
|
160 |
2006-01-26,24.641426
|
|
161 |
2006-01-27,24.657784
|
|
162 |
2006-01-30,24.919579
|
|
163 |
2006-01-31,25.876764
|
|
164 |
2007-01-03,25.819500
|
|
165 |
2007-01-04,26.220367
|
|
166 |
2007-01-05,26.253096
|
|
167 |
2007-01-08,26.514891
|
|
168 |
2007-01-09,26.793045
|
|
169 |
2007-01-10,27.349356
|
|
170 |
2007-01-11,27.733871
|
|
171 |
2007-01-12,28.126564
|
|
172 |
2007-01-16,27.954756
|
|
173 |
2007-01-17,27.946575
|
|
174 |
2007-01-18,28.192009
|
|
175 |
2007-01-19,29.623695
|
|
176 |
2007-01-22,29.410994
|
|
177 |
2007-01-23,28.813774
|
|
178 |
2007-01-24,28.830137
|
|
179 |
2007-01-25,28.551977
|
|
180 |
2007-01-26,28.969215
|
|
181 |
2007-01-29,28.543798
|
|
182 |
2007-01-30,28.723780
|
|
183 |
2007-01-31,28.764694
|
|
184 |
2008-01-02,32.822498
|
|
185 |
2008-01-03,32.110748
|
|
186 |
2008-01-04,31.603519
|
|
187 |
2008-01-07,31.366272
|
|
188 |
2008-01-08,31.112656
|
|
189 |
2008-01-09,31.488995
|
|
190 |
2008-01-10,31.333549
|
|
191 |
2008-01-11,30.572706
|
|
192 |
2008-01-14,30.310911
|
|
193 |
2008-01-15,30.343643
|
|
194 |
2008-01-16,29.574612
|
|
195 |
2008-01-17,29.402811
|
|
196 |
2008-01-18,27.832047
|
|
197 |
2008-01-22,27.406626
|
|
198 |
2008-01-23,27.136648
|
|
199 |
2008-01-24,28.069300
|
|
200 |
2008-01-25,27.840229
|
|
201 |
2008-01-28,28.012030
|
|
202 |
2008-01-29,29.296457
|
|
203 |
2008-01-30,28.756506
|
|
204 |
2008-01-31,29.550068
|
|
205 |
2009-01-02,15.077736
|
|
206 |
2009-01-05,16.026745
|
|
207 |
2009-01-06,16.108555
|
|
208 |
2009-01-07,16.223087
|
|
209 |
2009-01-08,16.362165
|
|
210 |
2009-01-09,16.419428
|
|
211 |
2009-01-12,15.642233
|
|
212 |
2009-01-13,15.691317
|
|
213 |
2009-01-14,14.930475
|
|
214 |
2009-01-15,14.807755
|
|
215 |
2009-01-16,15.298624
|
|
216 |
2009-01-20,13.924204
|
|
217 |
2009-01-21,15.314984
|
|
218 |
2009-01-22,16.362165
|
|
219 |
2009-01-23,16.075827
|
|
220 |
2009-01-26,16.124916
|
|
221 |
2009-01-27,16.026745
|
|
222 |
2009-01-28,16.918480
|
|
223 |
2009-01-29,16.321260
|
|
224 |
2009-01-30,15.969475
|
|
225 |
2010-01-04,32.405262
|
|
226 |
2010-01-05,32.716160
|
|
227 |
2010-01-06,32.249832
|
|
228 |
2010-01-07,31.718054
|
|
229 |
2010-01-08,31.873507
|
|
230 |
2010-01-11,31.881680
|
|
231 |
2010-01-12,31.292643
|
|
232 |
2010-01-13,31.636248
|
|
233 |
2010-01-14,31.587162
|
|
234 |
2010-01-15,31.652615
|
|
235 |
2010-01-19,31.767147
|
|
236 |
2010-01-20,31.873507
|
|
237 |
2010-01-21,31.439901
|
|
238 |
2010-01-22,30.556335
|
|
239 |
2010-01-25,31.129011
|
|
240 |
2010-01-26,30.629969
|
|
241 |
2010-01-27,31.292643
|
|
242 |
2010-01-28,30.409079
|
|
243 |
2010-01-29,30.220919
|
|
244 |
2011-01-03,35.522251
|
|
245 |
2011-01-04,35.464993
|
|
246 |
2011-01-05,35.096848
|
|
247 |
2011-01-06,34.475094
|
|
248 |
2011-01-07,34.851414
|
|
249 |
2011-01-10,34.826878
|
|
250 |
2011-01-11,34.655056
|
|
251 |
2011-01-12,34.434181
|
|
252 |
2011-01-13,34.295094
|
|
253 |
2011-01-14,33.321548
|
|
254 |
2011-01-18,34.393276
|
|
255 |
2011-01-19,34.008759
|
|
256 |
2011-01-20,34.507816
|
|
257 |
2011-01-21,34.213291
|
|
258 |
2011-01-24,34.761417
|
|
259 |
2011-01-25,35.121384
|
|
260 |
2011-01-26,35.702244
|
|
261 |
2011-01-27,35.882225
|
|
262 |
2011-01-28,35.219563
|
|
263 |
2011-01-31,34.499622
|
|
264 |
2012-01-03,36.749420
|
|
265 |
2012-01-04,36.831234
|
|
266 |
2012-01-05,36.798508
|
|
267 |
2012-01-06,36.855774
|
|
268 |
2012-01-09,37.330280
|
|
269 |
2012-01-10,37.739334
|
|
270 |
2012-01-11,37.829334
|
|
271 |
2012-01-12,37.837505
|
|
272 |
2012-01-13,37.632984
|
|
273 |
2012-01-17,37.493904
|
|
274 |
2012-01-18,37.502087
|
|
275 |
2012-01-19,37.960228
|
|
276 |
2012-01-20,37.812958
|
|
277 |
2012-01-23,37.673885
|
|
278 |
2012-01-24,37.583893
|
|
279 |
2012-01-25,38.205658
|
|
280 |
2012-01-26,37.902958
|
|
281 |
2012-01-27,39.858231
|
|
282 |
2012-01-30,39.604622
|
|
283 |
2012-01-31,39.661900
|
|
284 |
2013-01-02,61.439919
|
|
285 |
2013-01-03,60.212769
|
|
286 |
2013-01-04,60.163681
|
|
287 |
2013-01-07,59.525558
|
|
288 |
2013-01-08,59.451927
|
|
289 |
2013-01-09,59.386490
|
|
290 |
2013-01-10,59.869171
|
|
291 |
2013-01-11,59.541927
|
|
292 |
2013-01-14,59.672821
|
|
293 |
2013-01-15,59.893711
|
|
294 |
2013-01-16,60.548203
|
|
295 |
2013-01-17,60.540020
|
|
296 |
2013-01-18,60.777271
|
|
297 |
2013-01-22,61.161785
|
|
298 |
2013-01-23,61.464466
|
|
299 |
2013-01-24,60.801807
|
|
300 |
2013-01-25,60.090054
|
|
301 |
2013-01-28,60.032776
|
|
302 |
2013-01-29,59.361927
|
|
303 |
2013-01-30,58.036598
|
|
304 |
2013-01-31,57.693005
|
|
305 |
2014-01-02,58.601097
|
|
306 |
2014-01-03,58.282043
|
|
307 |
2014-01-06,58.306561
|
|
308 |
2014-01-07,59.533730
|
|
309 |
2014-01-08,58.920151
|
|
310 |
2014-01-09,58.715626
|
|
311 |
2014-01-10,58.781082
|
|
312 |
2014-01-13,58.576546
|
|
313 |
2014-01-14,59.648266
|
|
314 |
2014-01-15,60.769093
|
|
315 |
2014-01-16,60.310944
|
|
316 |
2014-01-17,60.720009
|
|
317 |
2014-01-21,60.850887
|
|
318 |
2014-01-22,60.351837
|
|
319 |
2014-01-23,59.885525
|
|
320 |
2014-01-24,58.388390
|
|
321 |
2014-01-27,57.954788
|
|
322 |
2014-01-28,58.085697
|
|
323 |
2014-01-29,57.652100
|
|
324 |
2014-01-30,58.429291
|
|
325 |
2014-01-31,58.052963
|
|
326 |
2015-01-02,66.682922
|
|
327 |
2015-01-05,66.255196
|
|
328 |
2015-01-06,66.129395
|
|
329 |
2015-01-07,67.513199
|
|
330 |
2015-01-08,68.578316
|
|
331 |
2015-01-09,68.452522
|
|
332 |
2015-01-12,68.368652
|
|
333 |
2015-01-13,68.209305
|
|
334 |
2015-01-14,68.477676
|
|
335 |
2015-01-15,68.460915
|
|
336 |
2015-01-16,69.299568
|
|
337 |
2015-01-20,68.779602
|
|
338 |
2015-01-21,68.234459
|
|
339 |
2015-01-22,71.496902
|
|
340 |
2015-01-23,72.822021
|
|
341 |
2015-01-26,73.845192
|
|
342 |
2015-01-27,73.635529
|
|
343 |
2015-01-28,73.098763
|
|
344 |
2015-01-29,72.763298
|
|
345 |
2015-01-30,72.553635
|
|
346 |
2016-01-04,74.571114
|
|
347 |
2016-01-05,76.099411
|
|
348 |
2016-01-06,75.461899
|
|
349 |
2016-01-07,73.584290
|
|
350 |
2016-01-08,72.553802
|
|
351 |
2016-01-11,73.086525
|
|
352 |
2016-01-12,73.409645
|
|
353 |
2016-01-13,72.291809
|
|
354 |
2016-01-14,73.322311
|
|
355 |
2016-01-15,69.095551
|
|
356 |
2016-01-19,69.427376
|
|
357 |
2016-01-20,68.309563
|
|
358 |
2016-01-21,69.104263
|
|
359 |
2016-01-22,71.278786
|
|
360 |
2016-01-25,70.903267
|
|
361 |
2016-01-26,73.016640
|
|
362 |
2016-01-27,72.649872
|
|
363 |
2016-01-28,74.064606
|
|
364 |
2016-01-29,75.278503
|
|
365 |
2017-01-03,78.932533
|
|
366 |
2017-01-04,79.405396
|
|
367 |
2017-01-05,79.332649
|
|
368 |
2017-01-06,77.750351
|
|
369 |
2017-01-09,77.959511
|
|
370 |
2017-01-10,76.713684
|
|
371 |
2017-01-11,77.477531
|
|
372 |
2017-01-12,77.459366
|
|
373 |
2017-01-13,77.914040
|
|
374 |
2017-01-17,79.441765
|
|
375 |
2017-01-18,79.296272
|
|
376 |
2017-01-19,78.023163
|
|
377 |
2017-01-20,78.950699
|
|
378 |
2017-01-23,79.168961
|
|
379 |
2017-01-24,79.714569
|
|
380 |
2017-01-25,79.278084
|
|
381 |
2017-01-26,80.032845
|
|
382 |
2017-01-27,78.977989
|
|
383 |
2017-01-30,78.896149
|
|
384 |
2017-01-31,79.869156
|
|
385 |
2018-01-02,102.951378
|
|
386 |
2018-01-03,102.516617
|
|
387 |
2018-01-04,101.325775
|
|
388 |
2018-01-05,102.100769
|
|
389 |
2018-01-08,102.403214
|
|
390 |
2018-01-09,101.769966
|
|
391 |
2018-01-10,99.161461
|
|
392 |
2018-01-11,97.998970
|
|
393 |
2018-01-12,97.885551
|
|
394 |
2018-01-16,99.539497
|
|
395 |
2018-01-17,100.210533
|
|
396 |
2018-01-18,100.286148
|
|
397 |
2018-01-19,101.458084
|
|
398 |
2018-01-22,102.355949
|
|
399 |
2018-01-23,104.274536
|
|
400 |
2018-01-24,103.575142
|
|
401 |
2018-01-25,102.648933
|
|
402 |
2018-01-26,104.558060
|
|
403 |
2018-01-29,103.801971
|
|
404 |
2018-01-30,103.990990
|
|
405 |
2018-01-31,106.580612
|
|
406 |
2019-01-02,104.122131
|
|
407 |
2019-01-03,104.642998
|
|
408 |
2019-01-04,106.205566
|
|
409 |
2019-01-07,106.726418
|
|
410 |
2019-01-08,105.684708
|
|
411 |
2019-01-09,103.846962
|
|
412 |
2019-01-10,105.006615
|
|
413 |
2019-01-11,105.527458
|
|
414 |
2019-01-14,104.584030
|
|
415 |
2019-01-15,105.547127
|
|
416 |
2019-01-16,105.478325
|
|
417 |
2019-01-17,105.763329
|
|
418 |
2019-01-18,105.753502
|
|
419 |
2019-01-22,107.306236
|
|
420 |
2019-01-23,108.367607
|
|
421 |
2019-01-24,109.979317
|
|
422 |
2019-01-25,111.738434
|
|
423 |
2019-01-28,112.406700
|
|
424 |
2019-01-29,113.065147
|
|
425 |
2019-01-30,113.477898
|
|
426 |
2019-01-31,115.040459
|