Date,Adj Close

1998-01-02,4.958333

1998-01-05,4.750000

1998-01-06,4.838542

1998-01-07,4.781250

1998-01-08,4.614583

1998-01-09,4.260417

1998-01-12,4.302083

1998-01-13,4.645833

1998-01-14,4.875000

1998-01-15,4.953125

1998-01-16,4.791667

1998-01-20,4.953125

1998-01-21,5.072917

1998-01-22,5.135417

1998-01-23,4.937500

1998-01-26,4.812500

1998-01-27,4.750000

1998-01-28,4.770833

1998-01-29,4.958333

1998-01-30,4.916667

1999-01-04,59.156250

1999-01-05,62.250000

1999-01-06,69.000000

1999-01-07,79.437500

1999-01-08,80.125000

1999-01-11,92.312500

1999-01-12,81.687500

1999-01-13,74.000000

1999-01-14,69.000000

1999-01-15,70.187500

1999-01-19,69.906250

1999-01-20,56.500000

1999-01-21,53.000000

1999-01-22,61.500000

1999-01-25,56.187500

1999-01-26,57.546848

1999-01-27,62.812500

1999-01-28,61.437500

1999-01-29,58.468750

2000-01-03,89.375000

2000-01-04,81.937500

2000-01-05,69.750000

2000-01-06,65.562500

2000-01-07,69.562500

2000-01-10,69.187500

2000-01-11,66.750000

2000-01-12,63.562500

2000-01-13,65.937500

2000-01-14,64.250000

2000-01-18,64.125000

2000-01-19,66.812500

2000-01-20,64.750000

2000-01-21,62.062500

2000-01-24,70.125000

2000-01-25,69.250000

2000-01-26,64.812500

2000-01-27,66.937500

2000-01-28,61.687500

2000-01-31,64.562500

2001-01-02,13.875000

2001-01-03,17.562500

2001-01-04,15.500000

2001-01-05,14.562500

2001-01-08,14.937500

2001-01-09,16.375000

2001-01-10,16.500000

2001-01-11,17.000000

2001-01-12,17.687500

2001-01-16,18.062500

2001-01-17,18.375000

2001-01-18,19.500000

2001-01-19,19.937500

2001-01-22,18.500000

2001-01-23,18.953100

2001-01-24,21.875000

2001-01-25,19.000000

2001-01-26,19.500000

2001-01-29,20.125000

2001-01-30,18.937500

2001-01-31,17.312500

2002-01-02,10.960000

2002-01-03,11.900000

2002-01-04,12.250000

2002-01-07,12.340000

2002-01-08,11.850000

2002-01-09,11.530000

2002-01-10,11.040000

2002-01-11,11.030000

2002-01-14,10.110000

2002-01-15,10.290000

2002-01-16,9.130000

2002-01-17,9.740000

2002-01-18,10.160000

2002-01-22,12.600000

2002-01-23,12.470000

2002-01-24,14.010000

2002-01-25,14.440000

2002-01-28,15.500000

2002-01-29,14.220000

2002-01-30,13.900000

2002-01-31,14.190000

2003-01-02,19.570000

2003-01-03,20.520000

2003-01-06,20.700001

2003-01-07,21.549999

2003-01-08,21.020000

2003-01-09,21.450001

2003-01-10,21.320000

2003-01-13,22.040001

2003-01-14,22.740000

2003-01-15,22.270000

2003-01-16,21.799999

2003-01-17,21.400000

2003-01-21,21.080000

2003-01-22,21.170000

2003-01-23,21.790001

2003-01-24,22.110001

2003-01-27,21.780001

2003-01-28,21.620001

2003-01-29,22.080000

2003-01-30,21.820000

2003-01-31,21.850000

2004-01-02,51.900002

2004-01-05,53.270000

2004-01-06,53.029999

2004-01-07,51.900002

2004-01-08,50.240002

2004-01-09,51.590000

2004-01-12,52.950001

2004-01-13,54.910000

2004-01-14,55.799999

2004-01-15,56.180000

2004-01-16,55.720001

2004-01-20,56.610001

2004-01-21,56.200001

2004-01-22,57.180000

2004-01-23,57.110001

2004-01-26,57.029999

2004-01-27,55.740002

2004-01-28,51.959999

2004-01-29,49.220001

2004-01-30,50.400002

2005-01-03,44.520000

2005-01-04,42.139999

2005-01-05,41.770000

2005-01-06,41.049999

2005-01-07,42.320000

2005-01-10,41.840000

2005-01-11,41.639999

2005-01-12,42.299999

2005-01-13,42.599998

2005-01-14,44.549999

2005-01-18,44.580002

2005-01-19,43.959999

2005-01-20,42.360001

2005-01-21,41.160000

2005-01-24,40.380001

2005-01-25,40.939999

2005-01-26,41.340000

2005-01-27,42.310001

2005-01-28,42.220001

2005-01-31,43.220001

2006-01-03,47.580002

2006-01-04,47.250000

2006-01-05,47.650002

2006-01-06,47.869999

2006-01-09,47.080002

2006-01-10,45.650002

2006-01-11,44.930000

2006-01-12,44.360001

2006-01-13,44.400002

2006-01-17,44.000000

2006-01-18,44.320000

2006-01-19,44.450001

2006-01-20,43.919998

2006-01-23,43.730000

2006-01-24,44.020000

2006-01-25,43.599998

2006-01-26,44.680000

2006-01-27,45.220001

2006-01-30,44.959999

2006-01-31,44.820000

2007-01-03,38.700001

2007-01-04,38.900002

2007-01-05,38.369999

2007-01-08,37.500000

2007-01-09,37.779999

2007-01-10,37.150002

2007-01-11,37.400002

2007-01-12,38.200001

2007-01-16,38.660000

2007-01-17,37.880001

2007-01-18,36.980000

2007-01-19,37.020000

2007-01-22,36.950001

2007-01-23,36.430000

2007-01-24,37.259998

2007-01-25,37.080002

2007-01-26,36.849998

2007-01-29,37.430000

2007-01-30,37.049999

2007-01-31,37.669998

2008-01-02,96.250000

2008-01-03,95.209999

2008-01-04,88.790001

2008-01-07,88.820000

2008-01-08,87.879997

2008-01-09,85.220001

2008-01-10,84.260002

2008-01-11,81.080002

2008-01-14,82.870003

2008-01-15,80.239998

2008-01-16,80.349998

2008-01-17,80.120003

2008-01-18,79.760002

2008-01-22,78.480003

2008-01-23,73.970001

2008-01-24,77.669998

2008-01-25,77.599998

2008-01-28,75.820000

2008-01-29,73.949997

2008-01-30,74.209999

2008-01-31,77.699997

2009-01-02,54.360001

2009-01-05,54.060001

2009-01-06,57.360001

2009-01-07,56.200001

2009-01-08,57.160000

2009-01-09,55.509998

2009-01-12,51.919998

2009-01-13,51.450001

2009-01-14,48.490002

2009-01-15,51.439999

2009-01-16,51.590000

2009-01-20,48.439999

2009-01-21,50.540001

2009-01-22,49.939999

2009-01-23,50.630001

2009-01-26,49.630001

2009-01-27,48.439999

2009-01-28,50.360001

2009-01-29,50.000000

2009-01-30,58.820000

2010-01-04,133.899994

2010-01-05,134.690002

2010-01-06,132.250000

2010-01-07,130.000000

2010-01-08,133.520004

2010-01-11,130.309998

2010-01-12,127.349998

2010-01-13,129.110001

2010-01-14,127.349998

2010-01-15,127.139999

2010-01-19,127.610001

2010-01-20,125.779999

2010-01-21,126.620003

2010-01-22,121.430000

2010-01-25,120.309998

2010-01-26,119.480003

2010-01-27,122.750000

2010-01-28,126.029999

2010-01-29,125.410004

2011-01-03,184.220001

2011-01-04,185.009995

2011-01-05,187.419998

2011-01-06,185.860001

2011-01-07,185.490005

2011-01-10,184.679993

2011-01-11,184.339996

2011-01-12,184.080002

2011-01-13,185.529999

2011-01-14,188.750000

2011-01-18,191.250000

2011-01-19,186.869995

2011-01-20,181.960007

2011-01-21,177.419998

2011-01-24,176.850006

2011-01-25,176.699997

2011-01-26,175.389999

2011-01-27,184.449997

2011-01-28,171.139999

2011-01-31,169.639999

2012-01-03,179.029999

2012-01-04,177.509995

2012-01-05,177.610001

2012-01-06,182.610001

2012-01-09,178.559998

2012-01-10,179.339996

2012-01-11,178.899994

2012-01-12,175.929993

2012-01-13,178.419998

2012-01-17,181.660004

2012-01-18,189.440002

2012-01-19,194.449997

2012-01-20,190.929993

2012-01-23,186.089996

2012-01-24,187.000000

2012-01-25,187.800003

2012-01-26,193.320007

2012-01-27,195.369995

2012-01-30,192.149994

2012-01-31,194.440002

2013-01-02,257.309998

2013-01-03,258.480011

2013-01-04,259.149994

2013-01-07,268.459991

2013-01-08,266.380005

2013-01-09,266.350006

2013-01-10,265.339996

2013-01-11,267.940002

2013-01-14,272.730011

2013-01-15,271.899994

2013-01-16,268.929993

2013-01-17,270.480011

2013-01-18,272.119995

2013-01-22,270.190002

2013-01-23,268.109985

2013-01-24,273.459991

2013-01-25,283.989990

2013-01-28,276.040009

2013-01-29,260.350006

2013-01-30,272.760010

2013-01-31,265.500000

2014-01-02,397.970001

2014-01-03,396.440002

2014-01-06,393.630005

2014-01-07,398.029999

2014-01-08,401.920013

2014-01-09,401.010010

2014-01-10,397.660004

2014-01-13,390.980011

2014-01-14,397.540009

2014-01-15,395.869995

2014-01-16,395.799988

2014-01-17,399.609985

2014-01-21,407.049988

2014-01-22,404.540009

2014-01-23,399.869995

2014-01-24,387.600006

2014-01-27,386.279999

2014-01-28,394.429993

2014-01-29,384.200012

2014-01-30,403.010010

2014-01-31,358.690002

2015-01-02,308.519989

2015-01-05,302.190002

2015-01-06,295.290009

2015-01-07,298.420013

2015-01-08,300.459991

2015-01-09,296.929993

2015-01-12,291.410004

2015-01-13,294.739990

2015-01-14,293.269989

2015-01-15,286.950012

2015-01-16,290.739990

2015-01-20,289.440002

2015-01-21,297.250000

2015-01-22,310.320007

2015-01-23,312.390015

2015-01-26,309.660004

2015-01-27,306.750000

2015-01-28,303.910004

2015-01-29,311.779999

2015-01-30,354.529999

2016-01-04,636.989990

2016-01-05,633.789978

2016-01-06,632.650024

2016-01-07,607.940002

2016-01-08,607.049988

2016-01-11,617.739990

2016-01-12,617.890015

2016-01-13,581.809998

2016-01-14,593.000000

2016-01-15,570.179993

2016-01-19,574.479980

2016-01-20,571.770020

2016-01-21,575.020020

2016-01-22,596.380005

2016-01-25,596.530029

2016-01-26,601.250000

2016-01-27,583.349976

2016-01-28,635.349976

2016-01-29,587.000000

2017-01-03,753.669983

2017-01-04,757.179993

2017-01-05,780.450012

2017-01-06,795.989990

2017-01-09,796.919983

2017-01-10,795.900024

2017-01-11,799.020020

2017-01-12,813.640015

2017-01-13,817.140015

2017-01-17,809.719971

2017-01-18,807.479980

2017-01-19,809.039978

2017-01-20,808.330017

2017-01-23,817.880005

2017-01-24,822.440002

2017-01-25,836.520020

2017-01-26,839.150024

2017-01-27,835.770020

2017-01-30,830.380005

2017-01-31,823.479980