129
|
1 |
Date,Adj Close
|
|
2 |
1995-01-03,3.550997
|
|
3 |
1995-01-04,3.525450
|
|
4 |
1995-01-05,3.550997
|
|
5 |
1995-01-06,3.525450
|
|
6 |
1995-01-09,3.550997
|
|
7 |
1995-01-10,3.602092
|
|
8 |
1995-01-11,3.576544
|
|
9 |
1995-01-12,3.550997
|
|
10 |
1995-01-13,3.525450
|
|
11 |
1995-01-16,3.576544
|
|
12 |
1995-01-17,3.550997
|
|
13 |
1995-01-18,3.550997
|
|
14 |
1995-01-19,3.576544
|
|
15 |
1995-01-20,3.550997
|
|
16 |
1995-01-23,3.499905
|
|
17 |
1995-01-24,3.525450
|
|
18 |
1995-01-25,3.525450
|
|
19 |
1995-01-26,3.525450
|
|
20 |
1995-01-27,3.576544
|
|
21 |
1995-01-30,3.653186
|
|
22 |
1995-01-31,3.653186
|
|
23 |
1996-01-02,4.378585
|
|
24 |
1996-01-03,4.322808
|
|
25 |
1996-01-04,4.350696
|
|
26 |
1996-01-05,4.406476
|
|
27 |
1996-01-08,4.406476
|
|
28 |
1996-01-09,4.406476
|
|
29 |
1996-01-10,4.406476
|
|
30 |
1996-01-11,4.462254
|
|
31 |
1996-01-12,4.462254
|
|
32 |
1996-01-15,4.434364
|
|
33 |
1996-01-16,4.490143
|
|
34 |
1996-01-17,4.573809
|
|
35 |
1996-01-18,4.545921
|
|
36 |
1996-01-19,4.545921
|
|
37 |
1996-01-22,4.545921
|
|
38 |
1996-01-23,4.518029
|
|
39 |
1996-01-24,4.518029
|
|
40 |
1996-01-25,4.545921
|
|
41 |
1996-01-26,4.545921
|
|
42 |
1996-01-29,4.545921
|
|
43 |
1996-01-30,4.629586
|
|
44 |
1996-01-31,4.657476
|
|
45 |
1997-01-02,6.471854
|
|
46 |
1997-01-03,6.320644
|
|
47 |
1997-01-06,6.290402
|
|
48 |
1997-01-07,6.290402
|
|
49 |
1997-01-08,6.260156
|
|
50 |
1997-01-09,6.290402
|
|
51 |
1997-01-10,6.260156
|
|
52 |
1997-01-13,6.260156
|
|
53 |
1997-01-14,6.411371
|
|
54 |
1997-01-15,6.471854
|
|
55 |
1997-01-16,6.502096
|
|
56 |
1997-01-17,6.532339
|
|
57 |
1997-01-20,6.562581
|
|
58 |
1997-01-21,6.562581
|
|
59 |
1997-01-22,6.532339
|
|
60 |
1997-01-23,6.471854
|
|
61 |
1997-01-24,6.441615
|
|
62 |
1997-01-27,6.471854
|
|
63 |
1997-01-28,6.441615
|
|
64 |
1997-01-29,6.441615
|
|
65 |
1997-01-30,6.411371
|
|
66 |
1997-01-31,6.502096
|
|
67 |
1998-01-02,9.429903
|
|
68 |
1998-01-05,9.349578
|
|
69 |
1998-01-06,9.397771
|
|
70 |
1998-01-07,9.397771
|
|
71 |
1998-01-08,9.381706
|
|
72 |
1998-01-09,9.365643
|
|
73 |
1998-01-12,9.413835
|
|
74 |
1998-01-13,9.413835
|
|
75 |
1998-01-14,9.542354
|
|
76 |
1998-01-15,9.606616
|
|
77 |
1998-01-16,9.622675
|
|
78 |
1998-01-20,9.622675
|
|
79 |
1998-01-21,9.606616
|
|
80 |
1998-01-22,9.702999
|
|
81 |
1998-01-23,9.574480
|
|
82 |
1998-01-26,9.702999
|
|
83 |
1998-01-27,9.622675
|
|
84 |
1998-01-28,9.638739
|
|
85 |
1998-01-29,9.622675
|
|
86 |
1998-01-30,9.542354
|
|
87 |
1999-01-04,10.320247
|
|
88 |
1999-01-05,10.303156
|
|
89 |
1999-01-06,10.354416
|
|
90 |
1999-01-07,10.115209
|
|
91 |
1999-01-08,9.961426
|
|
92 |
1999-01-11,10.063947
|
|
93 |
1999-01-12,9.944343
|
|
94 |
1999-01-13,9.893082
|
|
95 |
1999-01-14,9.961426
|
|
96 |
1999-01-15,9.995596
|
|
97 |
1999-01-19,10.012687
|
|
98 |
1999-01-20,9.978513
|
|
99 |
1999-01-21,9.910165
|
|
100 |
1999-01-22,10.286073
|
|
101 |
1999-01-25,10.422767
|
|
102 |
1999-01-26,10.525282
|
|
103 |
1999-01-27,10.234811
|
|
104 |
1999-01-28,10.286073
|
|
105 |
1999-01-29,10.149379
|
|
106 |
2000-01-03,11.064466
|
|
107 |
2000-01-04,10.918885
|
|
108 |
2000-01-05,11.028071
|
|
109 |
2000-01-06,11.246448
|
|
110 |
2000-01-07,11.373838
|
|
111 |
2000-01-10,11.555820
|
|
112 |
2000-01-11,11.501226
|
|
113 |
2000-01-12,11.501226
|
|
114 |
2000-01-13,11.319243
|
|
115 |
2000-01-14,10.937079
|
|
116 |
2000-01-18,11.119063
|
|
117 |
2000-01-19,11.210054
|
|
118 |
2000-01-20,11.028071
|
|
119 |
2000-01-21,11.119063
|
|
120 |
2000-01-24,10.991674
|
|
121 |
2000-01-25,10.846088
|
|
122 |
2000-01-26,10.755101
|
|
123 |
2000-01-27,10.991674
|
|
124 |
2000-01-28,10.991674
|
|
125 |
2000-01-31,11.028071
|
|
126 |
2001-01-02,15.410222
|
|
127 |
2001-01-03,15.487960
|
|
128 |
2001-01-04,15.468521
|
|
129 |
2001-01-05,14.885545
|
|
130 |
2001-01-08,14.807809
|
|
131 |
2001-01-09,14.846673
|
|
132 |
2001-01-10,14.730078
|
|
133 |
2001-01-11,14.652349
|
|
134 |
2001-01-12,14.652349
|
|
135 |
2001-01-16,14.535752
|
|
136 |
2001-01-17,14.419152
|
|
137 |
2001-01-18,14.419152
|
|
138 |
2001-01-19,14.458014
|
|
139 |
2001-01-22,14.613483
|
|
140 |
2001-01-23,14.807809
|
|
141 |
2001-01-24,14.904971
|
|
142 |
2001-01-25,14.924405
|
|
143 |
2001-01-26,14.710648
|
|
144 |
2001-01-29,14.458014
|
|
145 |
2001-01-30,14.560622
|
|
146 |
2001-01-31,14.576432
|
|
147 |
2002-01-02,15.133377
|
|
148 |
2002-01-03,15.340214
|
|
149 |
2002-01-04,15.340214
|
|
150 |
2002-01-07,15.366910
|
|
151 |
2002-01-08,15.380259
|
|
152 |
2002-01-09,15.330219
|
|
153 |
2002-01-10,15.166731
|
|
154 |
2002-01-11,15.019934
|
|
155 |
2002-01-14,15.096673
|
|
156 |
2002-01-15,14.993246
|
|
157 |
2002-01-16,14.949876
|
|
158 |
2002-01-17,14.826427
|
|
159 |
2002-01-18,14.639606
|
|
160 |
2002-01-22,14.666300
|
|
161 |
2002-01-23,14.612911
|
|
162 |
2002-01-24,14.606240
|
|
163 |
2002-01-25,14.546187
|
|
164 |
2002-01-28,14.559529
|
|
165 |
2002-01-29,14.629593
|
|
166 |
2002-01-30,14.706329
|
|
167 |
2002-01-31,14.821909
|
|
168 |
2003-01-02,13.547415
|
|
169 |
2003-01-03,13.861050
|
|
170 |
2003-01-06,14.062927
|
|
171 |
2003-01-07,13.882680
|
|
172 |
2003-01-08,13.803370
|
|
173 |
2003-01-09,13.861050
|
|
174 |
2003-01-10,13.853840
|
|
175 |
2003-01-13,13.785346
|
|
176 |
2003-01-14,13.857445
|
|
177 |
2003-01-15,13.756509
|
|
178 |
2003-01-16,13.561842
|
|
179 |
2003-01-17,13.406826
|
|
180 |
2003-01-21,13.374379
|
|
181 |
2003-01-22,13.266232
|
|
182 |
2003-01-23,13.194128
|
|
183 |
2003-01-24,13.067961
|
|
184 |
2003-01-27,12.999467
|
|
185 |
2003-01-28,13.010279
|
|
186 |
2003-01-29,13.067961
|
|
187 |
2003-01-30,12.941787
|
|
188 |
2003-01-31,13.104009
|
|
189 |
2004-01-02,13.513057
|
|
190 |
2004-01-05,13.556191
|
|
191 |
2004-01-06,13.705198
|
|
192 |
2004-01-07,13.344434
|
|
193 |
2004-01-08,13.579725
|
|
194 |
2004-01-09,13.450310
|
|
195 |
2004-01-12,13.418945
|
|
196 |
2004-01-13,13.446396
|
|
197 |
2004-01-14,13.509137
|
|
198 |
2004-01-15,13.430706
|
|
199 |
2004-01-16,13.313071
|
|
200 |
2004-01-20,13.238563
|
|
201 |
2004-01-21,13.175817
|
|
202 |
2004-01-22,13.136601
|
|
203 |
2004-01-23,13.164059
|
|
204 |
2004-01-26,13.183662
|
|
205 |
2004-01-27,13.273850
|
|
206 |
2004-01-28,13.548344
|
|
207 |
2004-01-29,13.497372
|
|
208 |
2004-01-30,13.795394
|
|
209 |
2005-01-03,16.211824
|
|
210 |
2005-01-04,15.983792
|
|
211 |
2005-01-05,15.308118
|
|
212 |
2005-01-06,15.181435
|
|
213 |
2005-01-07,15.185657
|
|
214 |
2005-01-10,15.050520
|
|
215 |
2005-01-11,14.856269
|
|
216 |
2005-01-12,14.843599
|
|
217 |
2005-01-13,14.970288
|
|
218 |
2005-01-14,15.139207
|
|
219 |
2005-01-18,15.455928
|
|
220 |
2005-01-19,15.485486
|
|
221 |
2005-01-20,15.257452
|
|
222 |
2005-01-21,15.409473
|
|
223 |
2005-01-24,15.308118
|
|
224 |
2005-01-25,14.898497
|
|
225 |
2005-01-26,15.075865
|
|
226 |
2005-01-27,15.012519
|
|
227 |
2005-01-28,15.147650
|
|
228 |
2005-01-31,15.160319
|
|
229 |
2006-01-03,17.673538
|
|
230 |
2006-01-04,17.833294
|
|
231 |
2006-01-05,18.129986
|
|
232 |
2006-01-06,18.358200
|
|
233 |
2006-01-09,18.554478
|
|
234 |
2006-01-10,18.855728
|
|
235 |
2006-01-11,18.828344
|
|
236 |
2006-01-12,18.901381
|
|
237 |
2006-01-13,18.609251
|
|
238 |
2006-01-17,18.563601
|
|
239 |
2006-01-18,18.517960
|
|
240 |
2006-01-19,18.714228
|
|
241 |
2006-01-20,18.440363
|
|
242 |
2006-01-23,18.622942
|
|
243 |
2006-01-24,18.901381
|
|
244 |
2006-01-25,19.083952
|
|
245 |
2006-01-26,19.143295
|
|
246 |
2006-01-27,19.435413
|
|
247 |
2006-01-30,19.284790
|
|
248 |
2006-01-31,19.408028
|
|
249 |
2007-01-03,26.707306
|
|
250 |
2007-01-04,26.803032
|
|
251 |
2007-01-05,26.161676
|
|
252 |
2007-01-08,26.482357
|
|
253 |
2007-01-09,26.970552
|
|
254 |
2007-01-10,27.693281
|
|
255 |
2007-01-11,28.004383
|
|
256 |
2007-01-12,27.985239
|
|
257 |
2007-01-16,28.760616
|
|
258 |
2007-01-17,28.818047
|
|
259 |
2007-01-18,28.808472
|
|
260 |
2007-01-19,29.066923
|
|
261 |
2007-01-22,28.674461
|
|
262 |
2007-01-23,28.784544
|
|
263 |
2007-01-24,29.172232
|
|
264 |
2007-01-25,29.435474
|
|
265 |
2007-01-26,29.497700
|
|
266 |
2007-01-29,29.717865
|
|
267 |
2007-01-30,29.713068
|
|
268 |
2007-01-31,29.976318
|
|
269 |
2008-01-02,18.144361
|
|
270 |
2008-01-03,17.749331
|
|
271 |
2008-01-04,17.300924
|
|
272 |
2008-01-07,17.348976
|
|
273 |
2008-01-08,16.404125
|
|
274 |
2008-01-09,17.012669
|
|
275 |
2008-01-10,17.567837
|
|
276 |
2008-01-11,17.765347
|
|
277 |
2008-01-14,17.647907
|
|
278 |
2008-01-15,17.231539
|
|
279 |
2008-01-16,17.968201
|
|
280 |
2008-01-17,17.765347
|
|
281 |
2008-01-18,17.850760
|
|
282 |
2008-01-22,18.598093
|
|
283 |
2008-01-23,20.824108
|
|
284 |
2008-01-24,20.498482
|
|
285 |
2008-01-25,20.712002
|
|
286 |
2008-01-28,21.528744
|
|
287 |
2008-01-29,21.272512
|
|
288 |
2008-01-30,20.946878
|
|
289 |
2008-01-31,21.069662
|
|
290 |
2009-01-02,9.061619
|
|
291 |
2009-01-05,8.874780
|
|
292 |
2009-01-06,9.886816
|
|
293 |
2009-01-07,9.240671
|
|
294 |
2009-01-08,9.271810
|
|
295 |
2009-01-09,9.404154
|
|
296 |
2009-01-12,8.197493
|
|
297 |
2009-01-13,8.049582
|
|
298 |
2009-01-14,7.559133
|
|
299 |
2009-01-15,7.761538
|
|
300 |
2009-01-16,8.205279
|
|
301 |
2009-01-20,6.741720
|
|
302 |
2009-01-21,7.761538
|
|
303 |
2009-01-22,7.247737
|
|
304 |
2009-01-23,7.660337
|
|
305 |
2009-01-26,7.636983
|
|
306 |
2009-01-27,7.559133
|
|
307 |
2009-01-28,8.135219
|
|
308 |
2009-01-29,7.372295
|
|
309 |
2009-01-30,6.920772
|
|
310 |
2010-01-04,12.859630
|
|
311 |
2010-01-05,13.181927
|
|
312 |
2010-01-06,13.415590
|
|
313 |
2010-01-07,13.907093
|
|
314 |
2010-01-08,13.584797
|
|
315 |
2010-01-11,13.689540
|
|
316 |
2010-01-12,13.335012
|
|
317 |
2010-01-13,13.705656
|
|
318 |
2010-01-14,13.552565
|
|
319 |
2010-01-15,13.238328
|
|
320 |
2010-01-19,13.649253
|
|
321 |
2010-01-20,13.415590
|
|
322 |
2010-01-21,12.730708
|
|
323 |
2010-01-22,12.352010
|
|
324 |
2010-01-25,12.521219
|
|
325 |
2010-01-26,12.424525
|
|
326 |
2010-01-27,12.537331
|
|
327 |
2010-01-28,12.472871
|
|
328 |
2010-01-29,12.376182
|
|
329 |
2011-01-03,21.473213
|
|
330 |
2011-01-04,20.966614
|
|
331 |
2011-01-05,20.966614
|
|
332 |
2011-01-06,20.803196
|
|
333 |
2011-01-07,20.639778
|
|
334 |
2011-01-10,20.680632
|
|
335 |
2011-01-11,20.084154
|
|
336 |
2011-01-12,20.337450
|
|
337 |
2011-01-13,20.263914
|
|
338 |
2011-01-14,20.304768
|
|
339 |
2011-01-18,20.664293
|
|
340 |
2011-01-19,20.075983
|
|
341 |
2011-01-20,20.206717
|
|
342 |
2011-01-21,20.190374
|
|
343 |
2011-01-24,20.451847
|
|
344 |
2011-01-25,20.713314
|
|
345 |
2011-01-26,20.868563
|
|
346 |
2011-01-27,20.999298
|
|
347 |
2011-01-28,20.353796
|
|
348 |
2011-01-31,20.884905
|
|
349 |
2012-01-03,19.336905
|
|
350 |
2012-01-04,18.920340
|
|
351 |
2012-01-05,19.253592
|
|
352 |
2012-01-06,19.120296
|
|
353 |
2012-01-09,18.895350
|
|
354 |
2012-01-10,19.070309
|
|
355 |
2012-01-11,19.103630
|
|
356 |
2012-01-12,18.662075
|
|
357 |
2012-01-13,18.828697
|
|
358 |
2012-01-17,19.270260
|
|
359 |
2012-01-18,19.636837
|
|
360 |
2012-01-19,19.795126
|
|
361 |
2012-01-20,19.836786
|
|
362 |
2012-01-23,19.895105
|
|
363 |
2012-01-24,19.853443
|
|
364 |
2012-01-25,20.336662
|
|
365 |
2012-01-26,20.619921
|
|
366 |
2012-01-27,20.528278
|
|
367 |
2012-01-30,20.203363
|
|
368 |
2012-01-31,20.461630
|
|
369 |
2013-01-02,23.488068
|
|
370 |
2013-01-03,23.565304
|
|
371 |
2013-01-04,23.556728
|
|
372 |
2013-01-07,23.625381
|
|
373 |
2013-01-08,23.539560
|
|
374 |
2013-01-09,23.633955
|
|
375 |
2013-01-10,23.556728
|
|
376 |
2013-01-11,23.385090
|
|
377 |
2013-01-14,23.513821
|
|
378 |
2013-01-15,23.651119
|
|
379 |
2013-01-16,23.839916
|
|
380 |
2013-01-17,23.771265
|
|
381 |
2013-01-18,23.676867
|
|
382 |
2013-01-22,23.642536
|
|
383 |
2013-01-23,23.968641
|
|
384 |
2013-01-24,23.891413
|
|
385 |
2013-01-25,24.020136
|
|
386 |
2013-01-28,23.891413
|
|
387 |
2013-01-29,24.054461
|
|
388 |
2013-01-30,23.685448
|
|
389 |
2013-01-31,23.410833
|
|
390 |
2014-01-02,22.984285
|
|
391 |
2014-01-03,22.984285
|
|
392 |
2014-01-06,23.019768
|
|
393 |
2014-01-07,22.922192
|
|
394 |
2014-01-08,22.842352
|
|
395 |
2014-01-09,22.815739
|
|
396 |
2014-01-10,23.427826
|
|
397 |
2014-01-13,23.321375
|
|
398 |
2014-01-14,23.676210
|
|
399 |
2014-01-15,23.702818
|
|
400 |
2014-01-16,23.853630
|
|
401 |
2014-01-17,24.066519
|
|
402 |
2014-01-21,24.102011
|
|
403 |
2014-01-22,24.243944
|
|
404 |
2014-01-23,23.995558
|
|
405 |
2014-01-24,23.711691
|
|
406 |
2014-01-27,23.605240
|
|
407 |
2014-01-28,24.022169
|
|
408 |
2014-01-29,24.226200
|
|
409 |
2014-01-30,24.687485
|
|
410 |
2014-01-31,24.811674
|
|
411 |
2015-01-02,34.704659
|
|
412 |
2015-01-05,35.006912
|
|
413 |
2015-01-06,35.290859
|
|
414 |
2015-01-07,35.648075
|
|
415 |
2015-01-08,36.032764
|
|
416 |
2015-01-09,36.225105
|
|
417 |
2015-01-12,36.921219
|
|
418 |
2015-01-13,35.593117
|
|
419 |
2015-01-14,36.096878
|
|
420 |
2015-01-15,36.133522
|
|
421 |
2015-01-16,36.847942
|
|
422 |
2015-01-20,36.325863
|
|
423 |
2015-01-21,36.536526
|
|
424 |
2015-01-22,37.095238
|
|
425 |
2015-01-23,37.141045
|
|
426 |
2015-01-26,37.461613
|
|
427 |
2015-01-27,37.626484
|
|
428 |
2015-01-28,37.461613
|
|
429 |
2015-01-29,37.360863
|
|
430 |
2015-01-30,36.509048
|
|
431 |
2016-01-04,37.462540
|
|
432 |
2016-01-05,38.416813
|
|
433 |
2016-01-06,37.982197
|
|
434 |
2016-01-07,37.764889
|
|
435 |
2016-01-08,37.046814
|
|
436 |
2016-01-11,37.283016
|
|
437 |
2016-01-12,37.018467
|
|
438 |
2016-01-13,36.319290
|
|
439 |
2016-01-14,35.724052
|
|
440 |
2016-01-15,35.724052
|
|
441 |
2016-01-19,36.130325
|
|
442 |
2016-01-20,34.920944
|
|
443 |
2016-01-21,34.911499
|
|
444 |
2016-01-22,35.676807
|
|
445 |
2016-01-25,35.591774
|
|
446 |
2016-01-26,36.593292
|
|
447 |
2016-01-27,36.130325
|
|
448 |
2016-01-28,36.007496
|
|
449 |
2016-01-29,36.990124
|
|
450 |
2017-01-03,43.860657
|
|
451 |
2017-01-04,44.270573
|
|
452 |
2017-01-05,44.358414
|
|
453 |
2017-01-06,44.358414
|
|
454 |
2017-01-09,43.880177
|
|
455 |
2017-01-10,43.187229
|
|
456 |
2017-01-11,42.913956
|
|
457 |
2017-01-12,43.157951
|
|
458 |
2017-01-13,43.118912
|
|
459 |
2017-01-17,43.450745
|
|
460 |
2017-01-18,43.392185
|
|
461 |
2017-01-19,42.982273
|
|
462 |
2017-01-20,43.684982
|
|
463 |
2017-01-23,44.075375
|
|
464 |
2017-01-24,44.212013
|
|
465 |
2017-01-25,43.431225
|
|
466 |
2017-01-26,43.392185
|
|
467 |
2017-01-27,43.236031
|
|
468 |
2017-01-30,42.826118
|
|
469 |
2017-01-31,43.011555
|