130
|
1 |
Date,Adj Close
|
199
|
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
|