208
|
1 |
Date,Adj Close
|
266
|
2 |
1998-01-02,9.811740
|
|
3 |
1998-01-05,9.713129
|
|
4 |
1998-01-06,9.737775
|
|
5 |
1998-01-07,9.713129
|
|
6 |
1998-01-08,9.688478
|
|
7 |
1998-01-09,9.614515
|
|
8 |
1998-01-12,9.639169
|
|
9 |
1998-01-13,9.688478
|
|
10 |
1998-01-14,9.762432
|
|
11 |
1998-01-15,9.663822
|
|
12 |
1998-01-16,9.663822
|
|
13 |
1998-01-20,9.713129
|
|
14 |
1998-01-21,9.762432
|
|
15 |
1998-01-22,9.737775
|
|
16 |
1998-01-23,9.639169
|
|
17 |
1998-01-26,9.515908
|
|
18 |
1998-01-27,9.565213
|
|
19 |
1998-01-28,9.466599
|
|
20 |
1998-01-29,9.466599
|
|
21 |
1998-01-30,9.663822
|
|
22 |
1999-01-04,9.157362
|
|
23 |
1999-01-05,9.157362
|
|
24 |
1999-01-06,9.314341
|
|
25 |
1999-01-07,9.419000
|
|
26 |
1999-01-08,9.497493
|
|
27 |
1999-01-11,9.419000
|
|
28 |
1999-01-12,9.340511
|
|
29 |
1999-01-13,9.392837
|
|
30 |
1999-01-14,9.445167
|
|
31 |
1999-01-15,9.209690
|
|
32 |
1999-01-19,9.445167
|
|
33 |
1999-01-20,9.445167
|
|
34 |
1999-01-21,9.602147
|
|
35 |
1999-01-22,9.575984
|
|
36 |
1999-01-25,9.471327
|
|
37 |
1999-01-26,9.340511
|
|
38 |
1999-01-27,9.366674
|
|
39 |
1999-01-28,9.000380
|
|
40 |
1999-01-29,9.262017
|
|
41 |
2000-01-03,8.872816
|
|
42 |
2000-01-04,8.732869
|
|
43 |
2000-01-05,8.620905
|
|
44 |
2000-01-06,8.788848
|
|
45 |
2000-01-07,8.956784
|
|
46 |
2000-01-10,9.012768
|
|
47 |
2000-01-11,9.040760
|
|
48 |
2000-01-12,8.956784
|
|
49 |
2000-01-13,8.928800
|
|
50 |
2000-01-14,8.844831
|
|
51 |
2000-01-18,8.984777
|
|
52 |
2000-01-19,9.040760
|
|
53 |
2000-01-20,9.096737
|
|
54 |
2000-01-21,9.152714
|
|
55 |
2000-01-24,9.124728
|
|
56 |
2000-01-25,9.152714
|
|
57 |
2000-01-26,9.180706
|
|
58 |
2000-01-27,9.208697
|
|
59 |
2000-01-28,9.180706
|
|
60 |
2000-01-31,9.152714
|
|
61 |
2001-01-02,12.197951
|
|
62 |
2001-01-03,12.168124
|
|
63 |
2001-01-04,11.989179
|
|
64 |
2001-01-05,11.840064
|
|
65 |
2001-01-08,11.780413
|
|
66 |
2001-01-09,11.810237
|
|
67 |
2001-01-10,11.810237
|
|
68 |
2001-01-11,11.810237
|
|
69 |
2001-01-12,11.780413
|
|
70 |
2001-01-16,11.810237
|
|
71 |
2001-01-17,11.750591
|
|
72 |
2001-01-18,11.780413
|
|
73 |
2001-01-19,11.571651
|
|
74 |
2001-01-22,11.631292
|
|
75 |
2001-01-23,11.571651
|
|
76 |
2001-01-24,11.512005
|
|
77 |
2001-01-25,11.512005
|
|
78 |
2001-01-26,11.482175
|
|
79 |
2001-01-29,11.566874
|
|
80 |
2001-01-30,11.667088
|
|
81 |
2001-01-31,11.762519
|
|
82 |
2002-01-02,13.235855
|
|
83 |
2002-01-03,13.362883
|
|
84 |
2002-01-04,13.347635
|
|
85 |
2002-01-07,13.306987
|
|
86 |
2002-01-08,13.215536
|
|
87 |
2002-01-09,13.246017
|
|
88 |
2002-01-10,13.134239
|
|
89 |
2002-01-11,13.235855
|
|
90 |
2002-01-14,13.362883
|
|
91 |
2002-01-15,13.337479
|
|
92 |
2002-01-16,13.342554
|
|
93 |
2002-01-17,13.337479
|
|
94 |
2002-01-18,13.261269
|
|
95 |
2002-01-22,13.205372
|
|
96 |
2002-01-23,13.134239
|
|
97 |
2002-01-24,13.078347
|
|
98 |
2002-01-25,13.108836
|
|
99 |
2002-01-28,12.971647
|
|
100 |
2002-01-29,12.834463
|
|
101 |
2002-01-30,12.864947
|
|
102 |
2002-01-31,13.012298
|
|
103 |
2003-01-02,14.605156
|
|
104 |
2003-01-03,14.890370
|
|
105 |
2003-01-06,15.051809
|
|
106 |
2003-01-07,14.874225
|
|
107 |
2003-01-08,14.804268
|
|
108 |
2003-01-09,14.718166
|
|
109 |
2003-01-10,14.621299
|
|
110 |
2003-01-13,14.632063
|
|
111 |
2003-01-14,14.589019
|
|
112 |
2003-01-15,14.368374
|
|
113 |
2003-01-16,14.045489
|
|
114 |
2003-01-17,13.991680
|
|
115 |
2003-01-21,14.045489
|
|
116 |
2003-01-22,14.034727
|
|
117 |
2003-01-23,14.126214
|
|
118 |
2003-01-24,14.449097
|
|
119 |
2003-01-27,14.449097
|
|
120 |
2003-01-28,14.449097
|
|
121 |
2003-01-29,14.589019
|
|
122 |
2003-01-30,14.529819
|
|
123 |
2003-01-31,14.879606
|
|
124 |
2004-01-02,18.769844
|
|
125 |
2004-01-05,18.826740
|
|
126 |
2004-01-06,18.872255
|
|
127 |
2004-01-07,18.821049
|
|
128 |
2004-01-08,18.821049
|
|
129 |
2004-01-09,18.917772
|
|
130 |
2004-01-12,18.946220
|
|
131 |
2004-01-13,18.775534
|
|
132 |
2004-01-14,19.225016
|
|
133 |
2004-01-15,19.259146
|
|
134 |
2004-01-16,19.162424
|
|
135 |
2004-01-20,19.372936
|
|
136 |
2004-01-21,19.367250
|
|
137 |
2004-01-22,19.554998
|
|
138 |
2004-01-23,19.845175
|
|
139 |
2004-01-26,19.964651
|
|
140 |
2004-01-27,20.061377
|
|
141 |
2004-01-28,20.027235
|
|
142 |
2004-01-29,19.839479
|
|
143 |
2004-01-30,19.884998
|
|
144 |
2005-01-03,24.124481
|
|
145 |
2005-01-04,24.112566
|
|
146 |
2005-01-05,23.123756
|
|
147 |
2005-01-06,23.338200
|
|
148 |
2005-01-07,23.284590
|
|
149 |
2005-01-10,23.099937
|
|
150 |
2005-01-11,22.843796
|
|
151 |
2005-01-12,22.575750
|
|
152 |
2005-01-13,22.706785
|
|
153 |
2005-01-14,22.814011
|
|
154 |
2005-01-18,23.254805
|
|
155 |
2005-01-19,23.469240
|
|
156 |
2005-01-20,23.290543
|
|
157 |
2005-01-21,23.350121
|
|
158 |
2005-01-24,23.385843
|
|
159 |
2005-01-25,22.825932
|
|
160 |
2005-01-26,22.545963
|
|
161 |
2005-01-27,22.152821
|
|
162 |
2005-01-28,22.152821
|
|
163 |
2005-01-31,22.176649
|
|
164 |
2006-01-03,30.868153
|
|
165 |
2006-01-04,30.775072
|
|
166 |
2006-01-05,30.775072
|
|
167 |
2006-01-06,31.066700
|
|
168 |
2006-01-09,31.116318
|
|
169 |
2006-01-10,31.643728
|
|
170 |
2006-01-11,31.637527
|
|
171 |
2006-01-12,31.519623
|
|
172 |
2006-01-13,30.930191
|
|
173 |
2006-01-17,30.868153
|
|
174 |
2006-01-18,30.601345
|
|
175 |
2006-01-19,31.134939
|
|
176 |
2006-01-20,30.880543
|
|
177 |
2006-01-23,31.110121
|
|
178 |
2006-01-24,31.649927
|
|
179 |
2006-01-25,31.469999
|
|
180 |
2006-01-26,31.587877
|
|
181 |
2006-01-27,31.742990
|
|
182 |
2006-01-30,31.910521
|
|
183 |
2006-01-31,32.388290
|
|
184 |
2007-01-03,37.488686
|
|
185 |
2007-01-04,37.206329
|
|
186 |
2007-01-05,36.417034
|
|
187 |
2007-01-08,36.307934
|
|
188 |
2007-01-09,36.757118
|
|
189 |
2007-01-10,37.296158
|
|
190 |
2007-01-11,37.841614
|
|
191 |
2007-01-12,38.014881
|
|
192 |
2007-01-16,38.444832
|
|
193 |
2007-01-17,38.348587
|
|
194 |
2007-01-18,38.085476
|
|
195 |
2007-01-19,38.502583
|
|
196 |
2007-01-22,37.777447
|
|
197 |
2007-01-23,38.156059
|
|
198 |
2007-01-24,38.855518
|
|
199 |
2007-01-25,38.900436
|
|
200 |
2007-01-26,38.727184
|
|
201 |
2007-01-29,38.874786
|
|
202 |
2007-01-30,38.817009
|
|
203 |
2007-01-31,39.048035
|
|
204 |
2008-01-02,37.482513
|
|
205 |
2008-01-03,35.151066
|
|
206 |
2008-01-04,33.895664
|
|
207 |
2008-01-07,34.081657
|
|
208 |
2008-01-08,33.596779
|
|
209 |
2008-01-09,33.264652
|
|
210 |
2008-01-10,34.114872
|
|
211 |
2008-01-11,34.194588
|
|
212 |
2008-01-14,34.506760
|
|
213 |
2008-01-15,33.782753
|
|
214 |
2008-01-16,34.686096
|
|
215 |
2008-01-17,33.317799
|
|
216 |
2008-01-18,32.766479
|
|
217 |
2008-01-22,32.826275
|
|
218 |
2008-01-23,35.968079
|
|
219 |
2008-01-24,35.197575
|
|
220 |
2008-01-25,34.878738
|
|
221 |
2008-01-28,36.685444
|
|
222 |
2008-01-29,35.317123
|
|
223 |
2008-01-30,32.766479
|
|
224 |
2008-01-31,33.590126
|
|
225 |
2009-01-02,15.815009
|
|
226 |
2009-01-05,15.609353
|
|
227 |
2009-01-06,17.748182
|
|
228 |
2009-01-07,16.678770
|
|
229 |
2009-01-08,16.233181
|
|
230 |
2009-01-09,15.636778
|
|
231 |
2009-01-12,14.101203
|
|
232 |
2009-01-13,14.368559
|
|
233 |
2009-01-14,12.798712
|
|
234 |
2009-01-15,12.689029
|
|
235 |
2009-01-16,13.422539
|
|
236 |
2009-01-20,10.844973
|
|
237 |
2009-01-21,12.558776
|
|
238 |
2009-01-22,12.305132
|
|
239 |
2009-01-23,13.024931
|
|
240 |
2009-01-26,12.373686
|
|
241 |
2009-01-27,12.620479
|
|
242 |
2009-01-28,14.334287
|
|
243 |
2009-01-29,11.969229
|
|
244 |
2009-01-30,11.050627
|
|
245 |
2010-01-04,18.424084
|
|
246 |
2010-01-05,18.692774
|
|
247 |
2010-01-06,18.525745
|
|
248 |
2010-01-07,18.678249
|
|
249 |
2010-01-08,18.627413
|
|
250 |
2010-01-11,18.649206
|
|
251 |
2010-01-12,18.235266
|
|
252 |
2010-01-13,18.729086
|
|
253 |
2010-01-14,18.656464
|
|
254 |
2010-01-15,18.569319
|
|
255 |
2010-01-19,18.932426
|
|
256 |
2010-01-20,18.489437
|
|
257 |
2010-01-21,17.610714
|
|
258 |
2010-01-22,17.196774
|
|
259 |
2010-01-25,17.211296
|
|
260 |
2010-01-26,17.610714
|
|
261 |
2010-01-27,17.901197
|
|
262 |
2010-01-28,17.443684
|
|
263 |
2010-01-29,17.429155
|
|
264 |
2011-01-03,24.461246
|
|
265 |
2011-01-04,24.415825
|
|
266 |
2011-01-05,24.832212
|
|
267 |
2011-01-06,24.801926
|
|
268 |
2011-01-07,24.605093
|
|
269 |
2011-01-10,24.748932
|
|
270 |
2011-01-11,24.552092
|
|
271 |
2011-01-12,24.574808
|
|
272 |
2011-01-13,24.453674
|
|
273 |
2011-01-14,24.605093
|
|
274 |
2011-01-18,25.150188
|
|
275 |
2011-01-19,24.733793
|
|
276 |
2011-01-20,25.082052
|
|
277 |
2011-01-21,25.218325
|
|
278 |
2011-01-24,25.210756
|
|
279 |
2011-01-25,25.119909
|
|
280 |
2011-01-26,24.877636
|
|
281 |
2011-01-27,25.748280
|
|
282 |
2011-01-28,24.930635
|
|
283 |
2011-01-31,25.400024
|
|
284 |
2012-01-03,22.977673
|
|
285 |
2012-01-04,22.396158
|
|
286 |
2012-01-05,22.977673
|
|
287 |
2012-01-06,22.624050
|
|
288 |
2012-01-09,22.419727
|
|
289 |
2012-01-10,23.032677
|
|
290 |
2012-01-11,23.276281
|
|
291 |
2012-01-12,23.354868
|
|
292 |
2012-01-13,23.236994
|
|
293 |
2012-01-17,23.999247
|
|
294 |
2012-01-18,24.148561
|
|
295 |
2012-01-19,24.596478
|
|
296 |
2012-01-20,24.973679
|
|
297 |
2012-01-23,24.997252
|
|
298 |
2012-01-24,25.288010
|
|
299 |
2012-01-25,25.437315
|
|
300 |
2012-01-26,25.578768
|
|
301 |
2012-01-27,25.555197
|
|
302 |
2012-01-30,24.832230
|
|
303 |
2012-01-31,24.918669
|
|
304 |
2013-01-02,30.327795
|
|
305 |
2013-01-03,30.368391
|
|
306 |
2013-01-04,30.620113
|
|
307 |
2013-01-07,30.823109
|
|
308 |
2013-01-08,30.725679
|
|
309 |
2013-01-09,31.034225
|
|
310 |
2013-01-10,30.888065
|
|
311 |
2013-01-11,31.082952
|
|
312 |
2013-01-14,31.099190
|
|
313 |
2013-01-15,31.237225
|
|
314 |
2013-01-16,31.220991
|
|
315 |
2013-01-17,31.440220
|
|
316 |
2013-01-18,32.073574
|
|
317 |
2013-01-22,31.927422
|
|
318 |
2013-01-23,32.187252
|
|
319 |
2013-01-24,32.625721
|
|
320 |
2013-01-25,32.999237
|
|
321 |
2013-01-28,33.234715
|
|
322 |
2013-01-29,33.080437
|
|
323 |
2013-01-30,32.520164
|
|
324 |
2013-01-31,32.398369
|
|
325 |
2014-01-02,30.868895
|
|
326 |
2014-01-03,31.144878
|
|
327 |
2014-01-06,31.278698
|
|
328 |
2014-01-07,31.554684
|
|
329 |
2014-01-08,31.512861
|
|
330 |
2014-01-09,31.111425
|
|
331 |
2014-01-10,31.445957
|
|
332 |
2014-01-13,30.735075
|
|
333 |
2014-01-14,31.128147
|
|
334 |
2014-01-15,31.370689
|
|
335 |
2014-01-16,31.186701
|
|
336 |
2014-01-17,30.927439
|
|
337 |
2014-01-21,31.228510
|
|
338 |
2014-01-22,31.571409
|
|
339 |
2014-01-23,31.295418
|
|
340 |
2014-01-24,30.726719
|
|
341 |
2014-01-27,30.534357
|
|
342 |
2014-01-28,31.136513
|
|
343 |
2014-01-29,30.952526
|
|
344 |
2014-01-30,32.457928
|
|
345 |
2014-01-31,32.416103
|
|
346 |
2015-01-02,37.514202
|
|
347 |
2015-01-05,37.488285
|
|
348 |
2015-01-06,37.617855
|
|
349 |
2015-01-07,38.187950
|
|
350 |
2015-01-08,38.196587
|
|
351 |
2015-01-09,38.136127
|
|
352 |
2015-01-12,38.524822
|
|
353 |
2015-01-13,37.756062
|
|
354 |
2015-01-14,37.764690
|
|
355 |
2015-01-15,37.807884
|
|
356 |
2015-01-16,38.136127
|
|
357 |
2015-01-20,37.868343
|
|
358 |
2015-01-21,38.032455
|
|
359 |
2015-01-22,38.973984
|
|
360 |
2015-01-23,39.138115
|
|
361 |
2015-01-26,39.604565
|
|
362 |
2015-01-27,40.710209
|
|
363 |
2015-01-28,40.096912
|
|
364 |
2015-01-29,39.941433
|
|
365 |
2015-01-30,38.991264
|
|
366 |
2016-01-04,37.588013
|
|
367 |
2016-01-05,38.377441
|
|
368 |
2016-01-06,38.171112
|
|
369 |
2016-01-07,37.175350
|
|
370 |
2016-01-08,36.843430
|
|
371 |
2016-01-11,36.798569
|
|
372 |
2016-01-12,36.502525
|
|
373 |
2016-01-13,36.332081
|
|
374 |
2016-01-14,35.569565
|
|
375 |
2016-01-15,34.816010
|
|
376 |
2016-01-19,35.022335
|
|
377 |
2016-01-20,33.560085
|
|
378 |
2016-01-21,33.847149
|
|
379 |
2016-01-22,34.618652
|
|
380 |
2016-01-25,34.286716
|
|
381 |
2016-01-26,35.748974
|
|
382 |
2016-01-27,35.408089
|
|
383 |
2016-01-28,34.878803
|
|
384 |
2016-01-29,35.408089
|
|
385 |
2017-01-03,49.046009
|
|
386 |
2017-01-04,49.919178
|
|
387 |
2017-01-05,49.937763
|
|
388 |
2017-01-06,50.262882
|
|
389 |
2017-01-09,49.882027
|
|
390 |
2017-01-10,48.739475
|
|
391 |
2017-01-11,48.535118
|
|
392 |
2017-01-12,48.943836
|
|
393 |
2017-01-13,48.581562
|
|
394 |
2017-01-17,48.795212
|
|
395 |
2017-01-18,49.092464
|
|
396 |
2017-01-19,49.008854
|
|
397 |
2017-01-20,48.832371
|
|
398 |
2017-01-23,49.073887
|
|
399 |
2017-01-24,48.144985
|
|
400 |
2017-01-25,48.107826
|
|
401 |
2017-01-26,47.318256
|
|
402 |
2017-01-27,45.748413
|
|
403 |
2017-01-30,45.274677
|
|
404 |
2017-01-31,45.376850
|
|
405 |
2018-01-02,61.278286
|
|
406 |
2018-01-03,61.163406
|
|
407 |
2018-01-04,59.938030
|
|
408 |
2018-01-05,59.890171
|
|
409 |
2018-01-08,60.589012
|
|
410 |
2018-01-09,59.976326
|
|
411 |
2018-01-10,58.817963
|
|
412 |
2018-01-11,59.019009
|
|
413 |
2018-01-12,59.210464
|
|
414 |
2018-01-16,59.488091
|
|
415 |
2018-01-17,60.177364
|
|
416 |
2018-01-18,58.808392
|
|
417 |
2018-01-19,59.143456
|
|
418 |
2018-01-22,60.416695
|
|
419 |
2018-01-23,62.197327
|
|
420 |
2018-01-24,61.728233
|
|
421 |
2018-01-25,61.479324
|
|
422 |
2018-01-26,61.642071
|
|
423 |
2018-01-29,60.684742
|
|
424 |
2018-01-30,60.215656
|
|
425 |
2018-01-31,62.331341
|
|
426 |
2019-01-02,56.231773
|
|
427 |
2019-01-03,55.778210
|
|
428 |
2019-01-04,57.188198
|
|
429 |
2019-01-07,58.115040
|
|
430 |
2019-01-08,60.047611
|
|
431 |
2019-01-09,60.451870
|
|
432 |
2019-01-10,61.506893
|
|
433 |
2019-01-11,61.487171
|
|
434 |
2019-01-14,61.477310
|
|
435 |
2019-01-15,62.325272
|
|
436 |
2019-01-16,62.650658
|
|
437 |
2019-01-17,63.153522
|
|
438 |
2019-01-18,63.794418
|
|
439 |
2019-01-22,63.873299
|
|
440 |
2019-01-23,64.159241
|
|
441 |
2019-01-24,63.824001
|
|
442 |
2019-01-25,65.086082
|
|
443 |
2019-01-28,65.776283
|
|
444 |
2019-01-29,66.594673
|
|
445 |
2019-01-30,67.432770
|
|
446 |
2019-01-31,68.191994
|