130
|
1 |
Date,Adj Close
|
|
2 |
1994-01-03,3.931929
|
|
3 |
1994-01-04,3.980274
|
|
4 |
1994-01-05,3.867471
|
|
5 |
1994-01-06,3.851355
|
|
6 |
1994-01-07,3.722442
|
|
7 |
1994-01-10,3.738556
|
|
8 |
1994-01-11,3.770784
|
|
9 |
1994-01-12,3.835240
|
|
10 |
1994-01-13,3.867471
|
|
11 |
1994-01-14,3.835240
|
|
12 |
1994-01-17,3.738556
|
|
13 |
1994-01-18,3.706327
|
|
14 |
1994-01-19,3.738556
|
|
15 |
1994-01-20,3.786897
|
|
16 |
1994-01-21,3.754670
|
|
17 |
1994-01-24,3.754670
|
|
18 |
1994-01-25,3.706327
|
|
19 |
1994-01-26,3.706327
|
|
20 |
1994-01-27,3.754670
|
|
21 |
1994-01-28,3.706327
|
|
22 |
1994-01-31,3.754670
|
|
23 |
1995-01-03,4.054651
|
|
24 |
1995-01-04,4.054651
|
|
25 |
1995-01-05,3.932839
|
|
26 |
1995-01-06,3.985042
|
|
27 |
1995-01-09,3.932839
|
|
28 |
1995-01-10,3.967642
|
|
29 |
1995-01-11,3.932839
|
|
30 |
1995-01-12,3.898035
|
|
31 |
1995-01-13,3.898035
|
|
32 |
1995-01-16,3.845829
|
|
33 |
1995-01-17,3.915435
|
|
34 |
1995-01-18,3.898035
|
|
35 |
1995-01-19,3.863231
|
|
36 |
1995-01-20,3.828426
|
|
37 |
1995-01-23,3.724014
|
|
38 |
1995-01-24,3.776222
|
|
39 |
1995-01-25,3.758819
|
|
40 |
1995-01-26,3.741415
|
|
41 |
1995-01-27,3.758819
|
|
42 |
1995-01-30,3.724014
|
|
43 |
1995-01-31,3.706614
|
|
44 |
1996-01-02,4.590256
|
|
45 |
1996-01-03,4.515315
|
|
46 |
1996-01-04,4.421634
|
|
47 |
1996-01-05,4.384163
|
|
48 |
1996-01-08,4.346691
|
|
49 |
1996-01-09,4.365427
|
|
50 |
1996-01-10,4.346691
|
|
51 |
1996-01-11,4.459104
|
|
52 |
1996-01-12,4.496579
|
|
53 |
1996-01-15,4.552783
|
|
54 |
1996-01-16,4.421634
|
|
55 |
1996-01-17,4.384163
|
|
56 |
1996-01-18,4.459104
|
|
57 |
1996-01-19,4.534049
|
|
58 |
1996-01-22,4.515315
|
|
59 |
1996-01-23,4.496579
|
|
60 |
1996-01-24,4.459104
|
|
61 |
1996-01-25,4.496579
|
|
62 |
1996-01-26,4.515315
|
|
63 |
1996-01-29,4.515315
|
|
64 |
1996-01-30,4.571518
|
|
65 |
1996-01-31,4.608992
|
|
66 |
1997-01-02,6.514693
|
|
67 |
1997-01-03,6.574831
|
|
68 |
1997-01-06,6.715146
|
|
69 |
1997-01-07,6.755236
|
|
70 |
1997-01-08,6.815371
|
|
71 |
1997-01-09,6.855461
|
|
72 |
1997-01-10,6.835416
|
|
73 |
1997-01-13,6.875505
|
|
74 |
1997-01-14,6.875505
|
|
75 |
1997-01-15,6.935644
|
|
76 |
1997-01-16,6.955689
|
|
77 |
1997-01-17,6.795324
|
|
78 |
1997-01-20,6.715146
|
|
79 |
1997-01-21,6.735190
|
|
80 |
1997-01-22,6.715146
|
|
81 |
1997-01-23,6.695097
|
|
82 |
1997-01-24,6.614919
|
|
83 |
1997-01-27,6.634963
|
|
84 |
1997-01-28,6.655009
|
|
85 |
1997-01-29,6.675054
|
|
86 |
1997-01-30,6.715146
|
|
87 |
1997-01-31,6.895550
|
|
88 |
1998-01-02,8.514251
|
|
89 |
1998-01-05,8.535275
|
|
90 |
1998-01-06,8.524765
|
|
91 |
1998-01-07,8.524765
|
|
92 |
1998-01-08,8.566809
|
|
93 |
1998-01-09,8.577321
|
|
94 |
1998-01-12,8.493229
|
|
95 |
1998-01-13,8.482720
|
|
96 |
1998-01-14,8.524765
|
|
97 |
1998-01-15,8.661412
|
|
98 |
1998-01-16,8.766527
|
|
99 |
1998-01-20,8.598342
|
|
100 |
1998-01-21,8.482720
|
|
101 |
1998-01-22,8.430159
|
|
102 |
1998-01-23,8.419650
|
|
103 |
1998-01-26,8.440672
|
|
104 |
1998-01-27,8.451183
|
|
105 |
1998-01-28,8.619369
|
|
106 |
1998-01-29,8.587835
|
|
107 |
1998-01-30,8.598342
|
|
108 |
1999-01-04,7.340566
|
|
109 |
1999-01-05,7.351769
|
|
110 |
1999-01-06,7.463840
|
|
111 |
1999-01-07,7.430220
|
|
112 |
1999-01-08,7.385390
|
|
113 |
1999-01-11,7.419011
|
|
114 |
1999-01-12,7.374185
|
|
115 |
1999-01-13,7.351769
|
|
116 |
1999-01-14,7.284528
|
|
117 |
1999-01-15,7.206078
|
|
118 |
1999-01-19,7.362975
|
|
119 |
1999-01-20,7.497458
|
|
120 |
1999-01-21,7.486251
|
|
121 |
1999-01-22,7.273323
|
|
122 |
1999-01-25,7.340566
|
|
123 |
1999-01-26,7.318149
|
|
124 |
1999-01-27,7.351769
|
|
125 |
1999-01-28,7.351769
|
|
126 |
1999-01-29,7.318149
|
|
127 |
2000-01-03,8.112124
|
|
128 |
2000-01-04,8.052031
|
|
129 |
2000-01-05,8.220282
|
|
130 |
2000-01-06,8.304408
|
|
131 |
2000-01-07,8.460645
|
|
132 |
2000-01-10,8.520730
|
|
133 |
2000-01-11,8.472659
|
|
134 |
2000-01-12,8.436602
|
|
135 |
2000-01-13,8.340460
|
|
136 |
2000-01-14,8.196246
|
|
137 |
2000-01-18,8.124137
|
|
138 |
2000-01-19,8.160195
|
|
139 |
2000-01-20,8.112124
|
|
140 |
2000-01-21,8.196246
|
|
141 |
2000-01-24,8.100102
|
|
142 |
2000-01-25,8.088087
|
|
143 |
2000-01-26,8.100102
|
|
144 |
2000-01-27,8.124137
|
|
145 |
2000-01-28,8.052031
|
|
146 |
2000-01-31,7.979924
|
|
147 |
2001-01-02,11.133644
|
|
148 |
2001-01-03,11.262212
|
|
149 |
2001-01-04,11.185066
|
|
150 |
2001-01-05,10.979367
|
|
151 |
2001-01-08,10.889375
|
|
152 |
2001-01-09,10.863659
|
|
153 |
2001-01-10,10.863659
|
|
154 |
2001-01-11,10.760810
|
|
155 |
2001-01-12,10.709380
|
|
156 |
2001-01-16,10.632245
|
|
157 |
2001-01-17,10.709380
|
|
158 |
2001-01-18,10.683673
|
|
159 |
2001-01-19,10.657959
|
|
160 |
2001-01-22,10.452250
|
|
161 |
2001-01-23,10.349401
|
|
162 |
2001-01-24,10.555102
|
|
163 |
2001-01-25,10.696526
|
|
164 |
2001-01-26,10.632245
|
|
165 |
2001-01-29,10.653332
|
|
166 |
2001-01-30,10.747952
|
|
167 |
2001-01-31,10.774693
|
|
168 |
2002-01-02,12.561489
|
|
169 |
2002-01-03,12.635761
|
|
170 |
2002-01-04,12.474104
|
|
171 |
2002-01-07,12.482843
|
|
172 |
2002-01-08,12.452259
|
|
173 |
2002-01-09,12.360506
|
|
174 |
2002-01-10,12.294964
|
|
175 |
2002-01-11,12.225058
|
|
176 |
2002-01-14,12.220692
|
|
177 |
2002-01-15,12.120194
|
|
178 |
2002-01-16,12.037183
|
|
179 |
2002-01-17,11.954165
|
|
180 |
2002-01-18,11.884263
|
|
181 |
2002-01-22,12.024078
|
|
182 |
2002-01-23,12.037183
|
|
183 |
2002-01-24,11.993492
|
|
184 |
2002-01-25,12.015336
|
|
185 |
2002-01-28,11.989120
|
|
186 |
2002-01-29,11.858042
|
|
187 |
2002-01-30,11.827461
|
|
188 |
2002-01-31,11.700753
|
|
189 |
2003-01-02,11.674320
|
|
190 |
2003-01-03,11.865326
|
|
191 |
2003-01-06,12.070299
|
|
192 |
2003-01-07,11.879296
|
|
193 |
2003-01-08,11.837365
|
|
194 |
2003-01-09,11.944520
|
|
195 |
2003-01-10,11.897934
|
|
196 |
2003-01-13,11.753519
|
|
197 |
2003-01-14,11.692953
|
|
198 |
2003-01-15,11.599787
|
|
199 |
2003-01-16,11.432078
|
|
200 |
2003-01-17,11.217780
|
|
201 |
2003-01-21,11.175856
|
|
202 |
2003-01-22,11.157222
|
|
203 |
2003-01-23,11.296978
|
|
204 |
2003-01-24,11.059395
|
|
205 |
2003-01-27,11.068716
|
|
206 |
2003-01-28,11.022123
|
|
207 |
2003-01-29,11.189830
|
|
208 |
2003-01-30,11.124614
|
|
209 |
2003-01-31,11.385494
|
|
210 |
2004-01-02,14.652162
|
|
211 |
2004-01-05,14.647198
|
|
212 |
2004-01-06,14.701776
|
|
213 |
2004-01-07,14.587663
|
|
214 |
2004-01-08,14.632318
|
|
215 |
2004-01-09,14.587663
|
|
216 |
2004-01-12,14.513228
|
|
217 |
2004-01-13,14.354453
|
|
218 |
2004-01-14,14.423920
|
|
219 |
2004-01-15,14.463611
|
|
220 |
2004-01-16,14.270103
|
|
221 |
2004-01-20,14.136133
|
|
222 |
2004-01-21,14.116288
|
|
223 |
2004-01-22,14.111323
|
|
224 |
2004-01-23,14.379262
|
|
225 |
2004-01-26,14.423920
|
|
226 |
2004-01-27,14.513228
|
|
227 |
2004-01-28,14.552923
|
|
228 |
2004-01-29,14.662080
|
|
229 |
2004-01-30,14.438802
|
|
230 |
2005-01-03,18.591669
|
|
231 |
2005-01-04,18.476286
|
|
232 |
2005-01-05,17.883669
|
|
233 |
2005-01-06,17.883669
|
|
234 |
2005-01-07,17.804993
|
|
235 |
2005-01-10,17.700102
|
|
236 |
2005-01-11,17.495571
|
|
237 |
2005-01-12,17.479834
|
|
238 |
2005-01-13,17.637177
|
|
239 |
2005-01-14,17.747309
|
|
240 |
2005-01-18,17.936108
|
|
241 |
2005-01-19,17.946600
|
|
242 |
2005-01-20,17.778770
|
|
243 |
2005-01-21,17.679121
|
|
244 |
2005-01-24,17.464104
|
|
245 |
2005-01-25,17.102238
|
|
246 |
2005-01-26,17.034054
|
|
247 |
2005-01-27,16.766592
|
|
248 |
2005-01-28,16.693169
|
|
249 |
2005-01-31,16.541075
|
|
250 |
2006-01-03,21.984015
|
|
251 |
2006-01-04,22.060984
|
|
252 |
2006-01-05,22.104963
|
|
253 |
2006-01-06,22.478779
|
|
254 |
2006-01-09,22.698681
|
|
255 |
2006-01-10,22.874599
|
|
256 |
2006-01-11,22.753653
|
|
257 |
2006-01-12,22.539249
|
|
258 |
2006-01-13,22.302862
|
|
259 |
2006-01-17,22.258883
|
|
260 |
2006-01-18,22.341343
|
|
261 |
2006-01-19,22.676685
|
|
262 |
2006-01-20,22.423805
|
|
263 |
2006-01-23,22.533758
|
|
264 |
2006-01-24,22.731661
|
|
265 |
2006-01-25,22.891083
|
|
266 |
2006-01-26,22.990038
|
|
267 |
2006-01-27,23.413340
|
|
268 |
2006-01-30,23.336372
|
|
269 |
2006-01-31,23.314384
|
|
270 |
2007-01-03,29.007315
|
|
271 |
2007-01-04,29.064390
|
|
272 |
2007-01-05,28.493608
|
|
273 |
2007-01-08,28.470772
|
|
274 |
2007-01-09,28.881739
|
|
275 |
2007-01-10,29.338375
|
|
276 |
2007-01-11,29.806412
|
|
277 |
2007-01-12,30.057556
|
|
278 |
2007-01-16,30.599798
|
|
279 |
2007-01-17,30.479944
|
|
280 |
2007-01-18,30.508482
|
|
281 |
2007-01-19,30.748207
|
|
282 |
2007-01-22,30.342955
|
|
283 |
2007-01-23,30.394318
|
|
284 |
2007-01-24,31.084961
|
|
285 |
2007-01-25,31.233368
|
|
286 |
2007-01-26,31.438850
|
|
287 |
2007-01-29,31.421732
|
|
288 |
2007-01-30,31.741360
|
|
289 |
2007-01-31,32.123795
|
|
290 |
2008-01-02,21.731953
|
|
291 |
2008-01-03,20.813286
|
|
292 |
2008-01-04,19.912510
|
|
293 |
2008-01-07,20.210777
|
|
294 |
2008-01-08,19.751442
|
|
295 |
2008-01-09,20.007957
|
|
296 |
2008-01-10,20.365879
|
|
297 |
2008-01-11,20.067612
|
|
298 |
2008-01-14,20.097435
|
|
299 |
2008-01-15,19.554583
|
|
300 |
2008-01-16,19.924437
|
|
301 |
2008-01-17,19.715649
|
|
302 |
2008-01-18,19.518789
|
|
303 |
2008-01-22,20.228674
|
|
304 |
2008-01-23,22.382189
|
|
305 |
2008-01-24,22.340422
|
|
306 |
2008-01-25,22.435875
|
|
307 |
2008-01-28,22.513426
|
|
308 |
2008-01-29,22.525358
|
|
309 |
2008-01-30,21.964611
|
|
310 |
2008-01-31,22.292709
|
|
311 |
2009-01-02,17.712999
|
|
312 |
2009-01-05,17.123192
|
|
313 |
2009-01-06,17.531034
|
|
314 |
2009-01-07,17.079264
|
|
315 |
2009-01-08,16.891029
|
|
316 |
2009-01-09,16.200836
|
|
317 |
2009-01-12,15.278481
|
|
318 |
2009-01-13,16.119265
|
|
319 |
2009-01-14,15.667502
|
|
320 |
2009-01-15,16.451811
|
|
321 |
2009-01-16,17.110645
|
|
322 |
2009-01-20,15.171810
|
|
323 |
2009-01-21,16.432995
|
|
324 |
2009-01-22,15.297302
|
|
325 |
2009-01-23,15.767892
|
|
326 |
2009-01-26,15.504363
|
|
327 |
2009-01-27,15.698876
|
|
328 |
2009-01-28,17.167109
|
|
329 |
2009-01-29,15.673773
|
|
330 |
2009-01-30,15.014955
|
|
331 |
2010-01-04,22.390696
|
|
332 |
2010-01-05,22.303543
|
|
333 |
2010-01-06,22.430916
|
|
334 |
2010-01-07,22.645439
|
|
335 |
2010-01-08,22.357174
|
|
336 |
2010-01-11,22.290138
|
|
337 |
2010-01-12,21.968359
|
|
338 |
2010-01-13,22.665554
|
|
339 |
2010-01-14,22.625326
|
|
340 |
2010-01-15,22.370586
|
|
341 |
2010-01-19,23.074486
|
|
342 |
2010-01-20,22.638739
|
|
343 |
2010-01-21,22.075617
|
|
344 |
2010-01-22,21.405235
|
|
345 |
2010-01-25,21.398531
|
|
346 |
2010-01-26,21.358315
|
|
347 |
2010-01-27,21.747128
|
|
348 |
2010-01-28,21.639872
|
|
349 |
2010-01-29,21.485683
|
|
350 |
2011-01-03,36.363522
|
|
351 |
2011-01-04,35.449577
|
|
352 |
2011-01-05,35.428806
|
|
353 |
2011-01-06,34.999531
|
|
354 |
2011-01-07,34.881832
|
|
355 |
2011-01-10,34.798740
|
|
356 |
2011-01-11,34.577187
|
|
357 |
2011-01-12,34.660259
|
|
358 |
2011-01-13,34.777985
|
|
359 |
2011-01-14,35.248787
|
|
360 |
2011-01-18,35.733459
|
|
361 |
2011-01-19,35.241867
|
|
362 |
2011-01-20,35.435726
|
|
363 |
2011-01-21,35.643444
|
|
364 |
2011-01-24,35.823467
|
|
365 |
2011-01-25,36.418900
|
|
366 |
2011-01-26,36.661236
|
|
367 |
2011-01-27,37.256683
|
|
368 |
2011-01-28,36.619686
|
|
369 |
2011-01-31,37.519772
|
|
370 |
2012-01-03,40.310612
|
|
371 |
2012-01-04,39.990124
|
|
372 |
2012-01-05,40.132553
|
|
373 |
2012-01-06,39.662506
|
|
374 |
2012-01-09,39.171089
|
|
375 |
2012-01-10,39.306404
|
|
376 |
2012-01-11,39.206703
|
|
377 |
2012-01-12,38.508736
|
|
378 |
2012-01-13,39.171089
|
|
379 |
2012-01-17,39.584167
|
|
380 |
2012-01-18,39.804951
|
|
381 |
2012-01-19,39.534309
|
|
382 |
2012-01-20,39.719490
|
|
383 |
2012-01-23,40.210899
|
|
384 |
2012-01-24,40.310612
|
|
385 |
2012-01-25,41.400284
|
|
386 |
2012-01-26,42.197945
|
|
387 |
2012-01-27,42.468578
|
|
388 |
2012-01-30,42.233551
|
|
389 |
2012-01-31,42.411610
|
|
390 |
2013-01-02,41.858528
|
|
391 |
2013-01-03,42.034752
|
|
392 |
2013-01-04,42.020069
|
|
393 |
2013-01-07,42.335785
|
|
394 |
2013-01-08,42.489983
|
|
395 |
2013-01-09,42.585426
|
|
396 |
2013-01-10,42.857090
|
|
397 |
2013-01-11,42.695568
|
|
398 |
2013-01-14,42.893810
|
|
399 |
2013-01-15,43.128754
|
|
400 |
2013-01-16,43.011284
|
|
401 |
2013-01-17,42.930511
|
|
402 |
2013-01-18,42.886459
|
|
403 |
2013-01-22,42.959888
|
|
404 |
2013-01-23,42.871777
|
|
405 |
2013-01-24,42.563400
|
|
406 |
2013-01-25,42.651508
|
|
407 |
2013-01-28,42.695568
|
|
408 |
2013-01-29,42.401875
|
|
409 |
2013-01-30,41.902592
|
|
410 |
2013-01-31,40.669079
|
|
411 |
2014-01-02,39.505272
|
|
412 |
2014-01-03,39.839600
|
|
413 |
2014-01-06,40.151150
|
|
414 |
2014-01-07,40.219536
|
|
415 |
2014-01-08,40.584274
|
|
416 |
2014-01-09,40.607059
|
|
417 |
2014-01-10,40.705849
|
|
418 |
2014-01-13,40.439903
|
|
419 |
2014-01-14,40.645061
|
|
420 |
2014-01-15,40.865421
|
|
421 |
2014-01-16,40.949009
|
|
422 |
2014-01-17,40.911011
|
|
423 |
2014-01-21,41.351734
|
|
424 |
2014-01-22,41.017391
|
|
425 |
2014-01-23,40.857826
|
|
426 |
2014-01-24,40.804634
|
|
427 |
2014-01-27,40.546280
|
|
428 |
2014-01-28,40.926205
|
|
429 |
2014-01-29,40.994595
|
|
430 |
2014-01-30,41.898830
|
|
431 |
2014-01-31,42.081203
|
|
432 |
2015-01-02,57.576889
|
|
433 |
2015-01-05,58.086693
|
|
434 |
2015-01-06,58.416111
|
|
435 |
2015-01-07,59.278862
|
|
436 |
2015-01-08,59.945534
|
|
437 |
2015-01-09,60.392586
|
|
438 |
2015-01-12,61.090630
|
|
439 |
2015-01-13,60.463181
|
|
440 |
2015-01-14,61.239655
|
|
441 |
2015-01-15,61.592602
|
|
442 |
2015-01-16,62.267120
|
|
443 |
2015-01-20,61.161221
|
|
444 |
2015-01-21,60.965141
|
|
445 |
2015-01-22,62.204376
|
|
446 |
2015-01-23,62.588684
|
|
447 |
2015-01-26,62.823982
|
|
448 |
2015-01-27,62.933777
|
|
449 |
2015-01-28,62.455345
|
|
450 |
2015-01-29,62.227894
|
|
451 |
2015-01-30,60.871021
|
|
452 |
2016-01-04,64.525574
|
|
453 |
2016-01-05,65.817696
|
|
454 |
2016-01-06,65.195854
|
|
455 |
2016-01-07,64.993958
|
|
456 |
2016-01-08,63.653385
|
|
457 |
2016-01-11,64.428658
|
|
458 |
2016-01-12,64.557869
|
|
459 |
2016-01-13,63.936039
|
|
460 |
2016-01-14,63.451485
|
|
461 |
2016-01-15,63.459572
|
|
462 |
2016-01-19,63.944103
|
|
463 |
2016-01-20,61.699043
|
|
464 |
2016-01-21,61.731350
|
|
465 |
2016-01-22,62.765045
|
|
466 |
2016-01-25,63.152679
|
|
467 |
2016-01-26,64.396370
|
|
468 |
2016-01-27,63.209209
|
|
469 |
2016-01-28,61.206421
|
|
470 |
2016-01-29,62.256275
|
|
471 |
2017-01-03,62.181061
|
|
472 |
2017-01-04,62.816257
|
|
473 |
2017-01-05,63.666447
|
|
474 |
2017-01-06,63.891209
|
|
475 |
2017-01-09,63.001934
|
|
476 |
2017-01-10,62.425369
|
|
477 |
2017-01-11,61.868351
|
|
478 |
2017-01-12,62.650135
|
|
479 |
2017-01-13,61.946526
|
|
480 |
2017-01-17,62.034477
|
|
481 |
2017-01-18,62.151745
|
|
482 |
2017-01-19,61.565407
|
|
483 |
2017-01-20,61.917210
|
|
484 |
2017-01-23,61.584949
|
|
485 |
2017-01-24,60.871574
|
|
486 |
2017-01-25,60.295010
|
|
487 |
2017-01-26,60.119110
|
|
488 |
2017-01-27,59.630497
|
|
489 |
2017-01-30,59.317783
|
|
490 |
2017-01-31,59.386189
|