| 208 |      1 | Date,Adj Close
 | 
| 266 |      2 | 1999-01-04,25.023865
 | 
|  |      3 | 1999-01-05,24.534266
 | 
|  |      4 | 1999-01-06,25.078264
 | 
|  |      5 | 1999-01-07,24.915066
 | 
|  |      6 | 1999-01-08,24.479866
 | 
|  |      7 | 1999-01-11,24.099068
 | 
|  |      8 | 1999-01-12,24.207869
 | 
|  |      9 | 1999-01-13,23.663868
 | 
|  |     10 | 1999-01-14,23.555071
 | 
|  |     11 | 1999-01-15,24.588665
 | 
|  |     12 | 1999-01-19,26.003059
 | 
|  |     13 | 1999-01-20,25.948654
 | 
|  |     14 | 1999-01-21,24.697468
 | 
|  |     15 | 1999-01-22,23.990267
 | 
|  |     16 | 1999-01-25,23.935867
 | 
|  |     17 | 1999-01-26,23.391882
 | 
|  |     18 | 1999-01-27,22.739080
 | 
|  |     19 | 1999-01-28,21.977478
 | 
|  |     20 | 1999-01-29,22.412676
 | 
|  |     21 | 2000-01-03,25.513460
 | 
|  |     22 | 2000-01-04,25.241459
 | 
|  |     23 | 2000-01-05,26.003059
 | 
|  |     24 | 2000-01-06,25.731060
 | 
|  |     25 | 2000-01-07,27.145451
 | 
|  |     26 | 2000-01-10,29.539036
 | 
|  |     27 | 2000-01-11,31.769426
 | 
|  |     28 | 2000-01-12,33.075020
 | 
|  |     29 | 2000-01-13,32.204617
 | 
|  |     30 | 2000-01-14,33.183819
 | 
|  |     31 | 2000-01-18,33.455818
 | 
|  |     32 | 2000-01-19,33.945419
 | 
|  |     33 | 2000-01-20,35.251015
 | 
|  |     34 | 2000-01-21,37.535797
 | 
|  |     35 | 2000-01-24,36.556602
 | 
|  |     36 | 2000-01-25,35.958210
 | 
|  |     37 | 2000-01-26,34.598209
 | 
|  |     38 | 2000-01-27,33.401421
 | 
|  |     39 | 2000-01-28,32.911816
 | 
|  |     40 | 2000-01-31,31.225439
 | 
|  |     41 | 2001-01-02,31.551836
 | 
|  |     42 | 2001-01-03,33.999825
 | 
|  |     43 | 2001-01-04,34.435009
 | 
|  |     44 | 2001-01-05,31.443031
 | 
|  |     45 | 2001-01-08,31.388628
 | 
|  |     46 | 2001-01-09,30.899033
 | 
|  |     47 | 2001-01-10,32.367828
 | 
|  |     48 | 2001-01-11,35.686203
 | 
|  |     49 | 2001-01-12,34.815811
 | 
|  |     50 | 2001-01-16,33.183819
 | 
|  |     51 | 2001-01-17,34.163017
 | 
|  |     52 | 2001-01-18,31.551836
 | 
|  |     53 | 2001-01-19,31.279829
 | 
|  |     54 | 2001-01-22,30.518232
 | 
|  |     55 | 2001-01-23,31.497437
 | 
|  |     56 | 2001-01-24,30.790234
 | 
|  |     57 | 2001-01-25,31.443031
 | 
|  |     58 | 2001-01-26,31.878225
 | 
|  |     59 | 2001-01-29,31.464790
 | 
|  |     60 | 2001-01-30,31.638859
 | 
|  |     61 | 2001-01-31,31.508322
 | 
|  |     62 | 2002-01-02,8.695249
 | 
|  |     63 | 2002-01-03,8.895442
 | 
|  |     64 | 2002-01-04,8.521171
 | 
|  |     65 | 2002-01-07,8.416722
 | 
|  |     66 | 2002-01-08,7.798743
 | 
|  |     67 | 2002-01-09,7.615961
 | 
|  |     68 | 2002-01-10,7.180761
 | 
|  |     69 | 2002-01-11,7.320024
 | 
|  |     70 | 2002-01-14,6.832603
 | 
|  |     71 | 2002-01-15,6.684636
 | 
|  |     72 | 2002-01-16,6.075359
 | 
|  |     73 | 2002-01-17,5.561826
 | 
|  |     74 | 2002-01-18,5.144036
 | 
|  |     75 | 2002-01-22,4.691430
 | 
|  |     76 | 2002-01-23,4.961252
 | 
|  |     77 | 2002-01-24,5.361634
 | 
|  |     78 | 2002-01-25,5.065701
 | 
|  |     79 | 2002-01-28,4.882917
 | 
|  |     80 | 2002-01-29,4.177897
 | 
|  |     81 | 2002-01-30,4.221418
 | 
|  |     82 | 2002-01-31,4.491239
 | 
|  |     83 | 2003-01-02,3.351022
 | 
|  |     84 | 2003-01-03,3.211759
 | 
|  |     85 | 2003-01-06,3.385838
 | 
|  |     86 | 2003-01-07,3.351022
 | 
|  |     87 | 2003-01-08,3.290094
 | 
|  |     88 | 2003-01-09,3.394541
 | 
|  |     89 | 2003-01-10,3.551212
 | 
|  |     90 | 2003-01-13,3.681772
 | 
|  |     91 | 2003-01-14,4.204009
 | 
|  |     92 | 2003-01-15,4.351976
 | 
|  |     93 | 2003-01-16,4.491239
 | 
|  |     94 | 2003-01-17,3.881963
 | 
|  |     95 | 2003-01-21,3.916778
 | 
|  |     96 | 2003-01-22,4.021226
 | 
|  |     97 | 2003-01-23,4.221418
 | 
|  |     98 | 2003-01-24,4.125674
 | 
|  |     99 | 2003-01-27,3.977706
 | 
|  |    100 | 2003-01-28,4.308455
 | 
|  |    101 | 2003-01-29,4.543463
 | 
|  |    102 | 2003-01-30,4.569575
 | 
|  |    103 | 2003-01-31,4.421608
 | 
|  |    104 | 2004-01-02,9.548238
 | 
|  |    105 | 2004-01-05,9.774537
 | 
|  |    106 | 2004-01-06,9.992138
 | 
|  |    107 | 2004-01-07,10.166217
 | 
|  |    108 | 2004-01-08,11.193281
 | 
|  |    109 | 2004-01-09,11.167170
 | 
|  |    110 | 2004-01-12,11.271619
 | 
|  |    111 | 2004-01-13,11.054019
 | 
|  |    112 | 2004-01-14,10.557894
 | 
|  |    113 | 2004-01-15,10.575304
 | 
|  |    114 | 2004-01-16,10.488261
 | 
|  |    115 | 2004-01-20,9.835467
 | 
|  |    116 | 2004-01-21,9.983434
 | 
|  |    117 | 2004-01-22,9.878984
 | 
|  |    118 | 2004-01-23,9.835467
 | 
|  |    119 | 2004-01-26,9.948619
 | 
|  |    120 | 2004-01-27,10.113992
 | 
|  |    121 | 2004-01-28,9.757132
 | 
|  |    122 | 2004-01-29,9.548238
 | 
|  |    123 | 2004-01-30,9.565643
 | 
|  |    124 | 2005-01-03,15.806378
 | 
|  |    125 | 2005-01-04,15.597486
 | 
|  |    126 | 2005-01-05,15.458219
 | 
|  |    127 | 2005-01-06,15.597486
 | 
|  |    128 | 2005-01-07,15.876011
 | 
|  |    129 | 2005-01-10,16.346025
 | 
|  |    130 | 2005-01-11,16.285095
 | 
|  |    131 | 2005-01-12,16.137127
 | 
|  |    132 | 2005-01-13,16.015266
 | 
|  |    133 | 2005-01-14,16.241573
 | 
|  |    134 | 2005-01-18,16.537510
 | 
|  |    135 | 2005-01-19,16.424358
 | 
|  |    136 | 2005-01-20,16.250277
 | 
|  |    137 | 2005-01-21,16.102308
 | 
|  |    138 | 2005-01-24,15.919532
 | 
|  |    139 | 2005-01-25,15.745454
 | 
|  |    140 | 2005-01-26,15.754161
 | 
|  |    141 | 2005-01-27,15.858603
 | 
|  |    142 | 2005-01-28,15.867305
 | 
|  |    143 | 2005-01-31,15.771567
 | 
|  |    144 | 2006-01-03,23.761791
 | 
|  |    145 | 2006-01-04,24.492926
 | 
|  |    146 | 2006-01-05,24.414585
 | 
|  |    147 | 2006-01-06,24.788855
 | 
|  |    148 | 2006-01-09,25.328497
 | 
|  |    149 | 2006-01-10,25.293688
 | 
|  |    150 | 2006-01-11,25.720179
 | 
|  |    151 | 2006-01-12,25.345907
 | 
|  |    152 | 2006-01-13,25.110901
 | 
|  |    153 | 2006-01-17,24.806265
 | 
|  |    154 | 2006-01-18,25.485172
 | 
|  |    155 | 2006-01-19,25.676661
 | 
|  |    156 | 2006-01-20,25.067385
 | 
|  |    157 | 2006-01-23,25.015158
 | 
|  |    158 | 2006-01-24,25.754995
 | 
|  |    159 | 2006-01-25,25.328497
 | 
|  |    160 | 2006-01-26,25.398134
 | 
|  |    161 | 2006-01-27,25.598326
 | 
|  |    162 | 2006-01-30,25.754995
 | 
|  |    163 | 2006-01-31,26.930027
 | 
|  |    164 | 2007-01-03,33.075020
 | 
|  |    165 | 2007-01-04,32.944454
 | 
|  |    166 | 2007-01-05,32.657230
 | 
|  |    167 | 2007-01-08,33.588558
 | 
|  |    168 | 2007-01-09,34.075970
 | 
|  |    169 | 2007-01-10,34.215244
 | 
|  |    170 | 2007-01-11,34.337093
 | 
|  |    171 | 2007-01-12,34.633026
 | 
|  |    172 | 2007-01-16,34.598209
 | 
|  |    173 | 2007-01-17,34.502472
 | 
|  |    174 | 2007-01-18,34.563393
 | 
|  |    175 | 2007-01-19,34.815811
 | 
|  |    176 | 2007-01-22,34.519882
 | 
|  |    177 | 2007-01-23,34.876732
 | 
|  |    178 | 2007-01-24,34.937668
 | 
|  |    179 | 2007-01-25,34.815811
 | 
|  |    180 | 2007-01-26,34.833221
 | 
|  |    181 | 2007-01-29,34.415424
 | 
|  |    182 | 2007-01-30,34.624321
 | 
|  |    183 | 2007-01-31,34.667839
 | 
|  |    184 | 2008-01-02,35.895100
 | 
|  |    185 | 2008-01-03,35.216190
 | 
|  |    186 | 2008-01-04,34.276176
 | 
|  |    187 | 2008-01-07,34.075970
 | 
|  |    188 | 2008-01-08,33.075020
 | 
|  |    189 | 2008-01-09,33.510216
 | 
|  |    190 | 2008-01-10,34.232647
 | 
|  |    191 | 2008-01-11,33.971527
 | 
|  |    192 | 2008-01-14,34.789688
 | 
|  |    193 | 2008-01-15,33.997643
 | 
|  |    194 | 2008-01-16,33.388367
 | 
|  |    195 | 2008-01-17,33.379654
 | 
|  |    196 | 2008-01-18,31.891287
 | 
|  |    197 | 2008-01-22,31.255890
 | 
|  |    198 | 2008-01-23,31.264595
 | 
|  |    199 | 2008-01-24,33.075020
 | 
|  |    200 | 2008-01-25,31.490908
 | 
|  |    201 | 2008-01-28,32.134995
 | 
|  |    202 | 2008-01-29,33.780045
 | 
|  |    203 | 2008-01-30,32.805195
 | 
|  |    204 | 2008-01-31,32.578907
 | 
|  |    205 | 2009-01-02,26.277237
 | 
|  |    206 | 2009-01-05,26.172787
 | 
|  |    207 | 2009-01-06,26.312048
 | 
|  |    208 | 2009-01-07,25.293688
 | 
|  |    209 | 2009-01-08,25.128311
 | 
|  |    210 | 2009-01-09,24.710526
 | 
|  |    211 | 2009-01-12,24.388479
 | 
|  |    212 | 2009-01-13,24.780151
 | 
|  |    213 | 2009-01-14,24.431995
 | 
|  |    214 | 2009-01-15,24.945534
 | 
|  |    215 | 2009-01-16,25.302393
 | 
|  |    216 | 2009-01-20,24.327549
 | 
|  |    217 | 2009-01-21,25.728886
 | 
|  |    218 | 2009-01-22,25.920374
 | 
|  |    219 | 2009-01-23,26.216307
 | 
|  |    220 | 2009-01-26,26.111853
 | 
|  |    221 | 2009-01-27,26.329458
 | 
|  |    222 | 2009-01-28,27.852650
 | 
|  |    223 | 2009-01-29,27.173742
 | 
|  |    224 | 2009-01-30,26.407795
 | 
|  |    225 | 2010-01-04,37.827374
 | 
|  |    226 | 2010-01-05,38.454067
 | 
|  |    227 | 2010-01-06,38.654259
 | 
|  |    228 | 2010-01-07,38.549805
 | 
|  |    229 | 2010-01-08,38.628139
 | 
|  |    230 | 2010-01-11,38.279984
 | 
|  |    231 | 2010-01-12,37.809982
 | 
|  |    232 | 2010-01-13,38.610737
 | 
|  |    233 | 2010-01-14,38.828331
 | 
|  |    234 | 2010-01-15,38.297386
 | 
|  |    235 | 2010-01-19,38.462765
 | 
|  |    236 | 2010-01-20,38.584625
 | 
|  |    237 | 2010-01-21,38.279984
 | 
|  |    238 | 2010-01-22,36.713284
 | 
|  |    239 | 2010-01-25,37.601078
 | 
|  |    240 | 2010-01-26,37.026611
 | 
|  |    241 | 2010-01-27,37.131058
 | 
|  |    242 | 2010-01-28,36.835133
 | 
|  |    243 | 2010-01-29,36.948273
 | 
|  |    244 | 2011-01-03,44.938507
 | 
|  |    245 | 2011-01-04,44.799248
 | 
|  |    246 | 2011-01-05,44.181263
 | 
|  |    247 | 2011-01-06,44.059402
 | 
|  |    248 | 2011-01-07,43.954956
 | 
|  |    249 | 2011-01-10,43.876633
 | 
|  |    250 | 2011-01-11,43.928852
 | 
|  |    251 | 2011-01-12,44.129044
 | 
|  |    252 | 2011-01-13,44.172562
 | 
|  |    253 | 2011-01-14,43.389194
 | 
|  |    254 | 2011-01-18,43.075863
 | 
|  |    255 | 2011-01-19,42.806049
 | 
|  |    256 | 2011-01-20,43.798286
 | 
|  |    257 | 2011-01-21,43.972366
 | 
|  |    258 | 2011-01-24,44.398861
 | 
|  |    259 | 2011-01-25,44.712196
 | 
|  |    260 | 2011-01-26,45.208324
 | 
|  |    261 | 2011-01-27,45.260544
 | 
|  |    262 | 2011-01-28,44.668678
 | 
|  |    263 | 2011-01-31,44.268303
 | 
|  |    264 | 2012-01-03,51.491856
 | 
|  |    265 | 2012-01-04,52.236092
 | 
|  |    266 | 2012-01-05,52.840225
 | 
|  |    267 | 2012-01-06,52.752670
 | 
|  |    268 | 2012-01-09,52.901508
 | 
|  |    269 | 2012-01-10,53.680775
 | 
|  |    270 | 2012-01-11,54.503792
 | 
|  |    271 | 2012-01-12,54.678902
 | 
|  |    272 | 2012-01-13,54.565086
 | 
|  |    273 | 2012-01-17,54.136066
 | 
|  |    274 | 2012-01-18,54.652634
 | 
|  |    275 | 2012-01-19,54.460030
 | 
|  |    276 | 2012-01-20,53.855877
 | 
|  |    277 | 2012-01-23,54.118546
 | 
|  |    278 | 2012-01-24,54.696423
 | 
|  |    279 | 2012-01-25,55.134193
 | 
|  |    280 | 2012-01-26,54.416237
 | 
|  |    281 | 2012-01-27,55.169220
 | 
|  |    282 | 2012-01-30,55.037891
 | 
|  |    283 | 2012-01-31,55.606998
 | 
|  |    284 | 2013-01-02,70.111511
 | 
|  |    285 | 2013-01-03,68.399765
 | 
|  |    286 | 2013-01-04,68.337646
 | 
|  |    287 | 2013-01-07,68.257828
 | 
|  |    288 | 2013-01-08,68.532753
 | 
|  |    289 | 2013-01-09,68.940765
 | 
|  |    290 | 2013-01-10,69.774460
 | 
|  |    291 | 2013-01-11,69.872040
 | 
|  |    292 | 2013-01-14,69.801056
 | 
|  |    293 | 2013-01-15,70.350983
 | 
|  |    294 | 2013-01-16,69.801056
 | 
|  |    295 | 2013-01-17,69.951828
 | 
|  |    296 | 2013-01-18,70.377556
 | 
|  |    297 | 2013-01-22,70.288864
 | 
|  |    298 | 2013-01-23,70.040527
 | 
|  |    299 | 2013-01-24,70.625900
 | 
|  |    300 | 2013-01-25,70.865387
 | 
|  |    301 | 2013-01-28,69.960724
 | 
|  |    302 | 2013-01-29,69.730133
 | 
|  |    303 | 2013-01-30,68.248940
 | 
|  |    304 | 2013-01-31,67.539429
 | 
|  |    305 | 2014-01-02,71.489029
 | 
|  |    306 | 2014-01-03,71.695953
 | 
|  |    307 | 2014-01-06,72.154877
 | 
|  |    308 | 2014-01-07,73.153648
 | 
|  |    309 | 2014-01-08,73.729523
 | 
|  |    310 | 2014-01-09,73.873482
 | 
|  |    311 | 2014-01-10,74.359375
 | 
|  |    312 | 2014-01-13,73.909470
 | 
|  |    313 | 2014-01-14,74.377380
 | 
|  |    314 | 2014-01-15,74.917259
 | 
|  |    315 | 2014-01-16,74.926239
 | 
|  |    316 | 2014-01-17,74.818291
 | 
|  |    317 | 2014-01-21,75.250153
 | 
|  |    318 | 2014-01-22,75.061211
 | 
|  |    319 | 2014-01-23,74.935257
 | 
|  |    320 | 2014-01-24,71.641975
 | 
|  |    321 | 2014-01-27,71.309059
 | 
|  |    322 | 2014-01-28,72.487793
 | 
|  |    323 | 2014-01-29,71.587982
 | 
|  |    324 | 2014-01-30,73.045677
 | 
|  |    325 | 2014-01-31,72.775734
 | 
|  |    326 | 2015-01-02,91.075310
 | 
|  |    327 | 2015-01-05,89.759499
 | 
|  |    328 | 2015-01-06,89.521912
 | 
|  |    329 | 2015-01-07,90.463089
 | 
|  |    330 | 2015-01-08,91.303749
 | 
|  |    331 | 2015-01-09,90.837723
 | 
|  |    332 | 2015-01-12,90.444824
 | 
|  |    333 | 2015-01-13,89.439659
 | 
|  |    334 | 2015-01-14,88.873138
 | 
|  |    335 | 2015-01-15,87.977638
 | 
|  |    336 | 2015-01-16,89.019341
 | 
|  |    337 | 2015-01-20,88.754341
 | 
|  |    338 | 2015-01-21,88.407097
 | 
|  |    339 | 2015-01-22,90.307762
 | 
|  |    340 | 2015-01-23,91.011353
 | 
|  |    341 | 2015-01-26,92.985092
 | 
|  |    342 | 2015-01-27,91.733246
 | 
|  |    343 | 2015-01-28,90.353439
 | 
|  |    344 | 2015-01-29,89.933090
 | 
|  |    345 | 2015-01-30,88.589851
 | 
|  |    346 | 2016-01-04,90.093987
 | 
|  |    347 | 2016-01-05,91.873535
 | 
|  |    348 | 2016-01-06,91.547432
 | 
|  |    349 | 2016-01-07,89.264786
 | 
|  |    350 | 2016-01-08,87.792717
 | 
|  |    351 | 2016-01-11,88.025642
 | 
|  |    352 | 2016-01-12,88.025642
 | 
|  |    353 | 2016-01-13,85.854813
 | 
|  |    354 | 2016-01-14,85.910713
 | 
|  |    355 | 2016-01-15,82.351685
 | 
|  |    356 | 2016-01-19,84.699554
 | 
|  |    357 | 2016-01-20,82.920021
 | 
|  |    358 | 2016-01-21,83.870331
 | 
|  |    359 | 2016-01-22,86.879669
 | 
|  |    360 | 2016-01-25,84.895180
 | 
|  |    361 | 2016-01-26,86.152962
 | 
|  |    362 | 2016-01-27,86.190254
 | 
|  |    363 | 2016-01-28,86.190254
 | 
|  |    364 | 2016-01-29,87.895203
 | 
|  |    365 | 2017-01-03,100.912399
 | 
|  |    366 | 2017-01-04,101.093018
 | 
|  |    367 | 2017-01-05,100.741272
 | 
|  |    368 | 2017-01-06,100.075806
 | 
|  |    369 | 2017-01-09,99.838142
 | 
|  |    370 | 2017-01-10,98.393135
 | 
|  |    371 | 2017-01-11,98.706856
 | 
|  |    372 | 2017-01-12,99.058601
 | 
|  |    373 | 2017-01-13,98.345604
 | 
|  |    374 | 2017-01-17,99.980728
 | 
|  |    375 | 2017-01-18,100.456078
 | 
|  |    376 | 2017-01-19,99.286766
 | 
|  |    377 | 2017-01-20,99.058601
 | 
|  |    378 | 2017-01-23,99.610001
 | 
|  |    379 | 2017-01-24,99.410347
 | 
|  |    380 | 2017-01-25,98.792419
 | 
|  |    381 | 2017-01-26,99.153679
 | 
|  |    382 | 2017-01-27,98.697365
 | 
|  |    383 | 2017-01-30,97.927330
 | 
|  |    384 | 2017-01-31,98.393135
 | 
|  |    385 | 2018-01-02,136.862610
 | 
|  |    386 | 2018-01-03,137.395966
 | 
|  |    387 | 2018-01-04,135.388565
 | 
|  |    388 | 2018-01-05,136.261353
 | 
|  |    389 | 2018-01-08,137.716003
 | 
|  |    390 | 2018-01-09,136.785034
 | 
|  |    391 | 2018-01-10,133.449051
 | 
|  |    392 | 2018-01-11,130.888855
 | 
|  |    393 | 2018-01-12,128.978455
 | 
|  |    394 | 2018-01-16,131.528915
 | 
|  |    395 | 2018-01-17,132.508377
 | 
|  |    396 | 2018-01-18,131.102219
 | 
|  |    397 | 2018-01-19,133.458755
 | 
|  |    398 | 2018-01-22,135.029785
 | 
|  |    399 | 2018-01-23,136.930496
 | 
|  |    400 | 2018-01-24,137.473572
 | 
|  |    401 | 2018-01-25,138.637283
 | 
|  |    402 | 2018-01-26,140.741669
 | 
|  |    403 | 2018-01-29,139.965851
 | 
|  |    404 | 2018-01-30,140.761047
 | 
|  |    405 | 2018-01-31,143.233963
 | 
|  |    406 | 2019-01-02,155.352448
 | 
|  |    407 | 2019-01-03,156.284103
 | 
|  |    408 | 2019-01-04,156.908539
 | 
|  |    409 | 2019-01-07,157.879868
 | 
|  |    410 | 2019-01-08,159.663925
 | 
|  |    411 | 2019-01-09,158.266403
 | 
|  |    412 | 2019-01-10,160.427109
 | 
|  |    413 | 2019-01-11,159.971191
 | 
|  |    414 | 2019-01-14,159.971191
 | 
|  |    415 | 2019-01-15,161.606583
 | 
|  |    416 | 2019-01-16,162.330109
 | 
|  |    417 | 2019-01-17,162.924805
 | 
|  |    418 | 2019-01-18,163.212234
 | 
|  |    419 | 2019-01-22,163.222137
 | 
|  |    420 | 2019-01-23,164.322311
 | 
|  |    421 | 2019-01-24,164.183563
 | 
|  |    422 | 2019-01-25,165.927979
 | 
|  |    423 | 2019-01-28,166.562317
 | 
|  |    424 | 2019-01-29,167.940002
 | 
|  |    425 | 2019-01-30,168.960892
 | 
|  |    426 | 2019-01-31,171.309906
 |