129
|
1 |
Date,Adj Close
|
199
|
2 |
1995-01-03,6.941220
|
|
3 |
1995-01-04,6.984603
|
|
4 |
1995-01-05,7.158135
|
|
5 |
1995-01-06,7.027989
|
|
6 |
1995-01-09,7.114750
|
|
7 |
1995-01-10,7.114750
|
|
8 |
1995-01-11,7.071372
|
|
9 |
1995-01-12,7.071372
|
|
10 |
1995-01-13,7.027989
|
|
11 |
1995-01-16,7.071372
|
|
12 |
1995-01-17,6.984603
|
|
13 |
1995-01-18,6.897837
|
|
14 |
1995-01-19,6.984603
|
|
15 |
1995-01-20,6.941220
|
|
16 |
1995-01-23,6.854456
|
|
17 |
1995-01-24,6.811072
|
|
18 |
1995-01-25,6.811072
|
|
19 |
1995-01-26,6.767692
|
|
20 |
1995-01-27,6.724306
|
|
21 |
1995-01-30,6.854456
|
|
22 |
1995-01-31,6.897837
|
|
23 |
1996-01-02,9.115952
|
|
24 |
1996-01-03,8.928960
|
|
25 |
1996-01-04,8.741969
|
|
26 |
1996-01-05,8.695217
|
|
27 |
1996-01-08,8.741969
|
|
28 |
1996-01-09,8.788713
|
|
29 |
1996-01-10,8.648470
|
|
30 |
1996-01-11,8.695217
|
|
31 |
1996-01-12,8.741969
|
|
32 |
1996-01-15,8.695217
|
|
33 |
1996-01-16,8.975710
|
|
34 |
1996-01-17,8.882210
|
|
35 |
1996-01-18,8.835459
|
|
36 |
1996-01-19,8.882210
|
|
37 |
1996-01-22,8.835459
|
|
38 |
1996-01-23,8.835459
|
|
39 |
1996-01-24,8.835459
|
|
40 |
1996-01-25,8.835459
|
|
41 |
1996-01-26,8.741969
|
|
42 |
1996-01-29,8.695217
|
|
43 |
1996-01-30,8.741969
|
|
44 |
1996-01-31,8.928960
|
|
45 |
1997-01-02,13.973132
|
|
46 |
1997-01-03,13.824477
|
|
47 |
1997-01-06,13.725378
|
|
48 |
1997-01-07,13.626278
|
|
49 |
1997-01-08,13.576731
|
|
50 |
1997-01-09,13.626278
|
|
51 |
1997-01-10,13.626278
|
|
52 |
1997-01-13,13.675826
|
|
53 |
1997-01-14,13.675826
|
|
54 |
1997-01-15,13.725378
|
|
55 |
1997-01-16,13.824477
|
|
56 |
1997-01-17,13.874026
|
|
57 |
1997-01-20,14.369534
|
|
58 |
1997-01-21,14.666833
|
|
59 |
1997-01-22,14.716385
|
|
60 |
1997-01-23,14.567730
|
|
61 |
1997-01-24,14.518181
|
|
62 |
1997-01-27,14.468637
|
|
63 |
1997-01-28,14.468637
|
|
64 |
1997-01-29,14.369534
|
|
65 |
1997-01-30,14.220881
|
|
66 |
1997-01-31,14.270433
|
|
67 |
1998-01-02,16.206915
|
|
68 |
1998-01-05,16.258699
|
|
69 |
1998-01-06,16.103367
|
|
70 |
1998-01-07,16.103367
|
|
71 |
1998-01-08,15.948027
|
|
72 |
1998-01-09,16.051584
|
|
73 |
1998-01-12,15.948027
|
|
74 |
1998-01-13,16.103367
|
|
75 |
1998-01-14,16.051584
|
|
76 |
1998-01-15,15.792679
|
|
77 |
1998-01-16,15.896246
|
|
78 |
1998-01-20,15.999801
|
|
79 |
1998-01-21,15.844465
|
|
80 |
1998-01-22,15.740905
|
|
81 |
1998-01-23,15.740905
|
|
82 |
1998-01-26,15.792679
|
|
83 |
1998-01-27,15.740905
|
|
84 |
1998-01-28,15.792679
|
|
85 |
1998-01-29,15.792679
|
|
86 |
1998-01-30,15.689126
|
|
87 |
1999-01-04,14.862556
|
|
88 |
1999-01-05,14.889924
|
|
89 |
1999-01-06,14.889924
|
|
90 |
1999-01-07,14.862556
|
|
91 |
1999-01-08,14.807817
|
|
92 |
1999-01-11,14.862556
|
|
93 |
1999-01-12,14.807817
|
|
94 |
1999-01-13,14.698334
|
|
95 |
1999-01-14,14.698334
|
|
96 |
1999-01-15,14.725706
|
|
97 |
1999-01-19,14.753071
|
|
98 |
1999-01-20,14.889924
|
|
99 |
1999-01-21,14.889924
|
|
100 |
1999-01-22,14.780445
|
|
101 |
1999-01-25,14.643596
|
|
102 |
1999-01-26,14.451994
|
|
103 |
1999-01-27,14.451994
|
|
104 |
1999-01-28,14.342507
|
|
105 |
1999-01-29,14.041425
|
|
106 |
2000-01-03,15.808740
|
|
107 |
2000-01-04,15.459377
|
|
108 |
2000-01-05,15.604947
|
|
109 |
2000-01-06,16.128994
|
|
110 |
2000-01-07,16.536581
|
|
111 |
2000-01-10,16.740377
|
|
112 |
2000-01-11,16.391024
|
|
113 |
2000-01-12,16.361898
|
|
114 |
2000-01-13,16.303673
|
|
115 |
2000-01-14,16.303673
|
|
116 |
2000-01-18,16.012541
|
|
117 |
2000-01-19,16.565693
|
|
118 |
2000-01-20,16.391024
|
|
119 |
2000-01-21,16.420134
|
|
120 |
2000-01-24,16.420134
|
|
121 |
2000-01-25,16.420134
|
|
122 |
2000-01-26,16.361898
|
|
123 |
2000-01-27,16.391024
|
|
124 |
2000-01-28,16.187218
|
|
125 |
2000-01-31,16.070757
|
|
126 |
2001-01-02,24.300617
|
|
127 |
2001-01-03,24.300617
|
|
128 |
2001-01-04,24.177896
|
|
129 |
2001-01-05,23.594927
|
|
130 |
2001-01-08,23.502874
|
|
131 |
2001-01-09,23.625614
|
|
132 |
2001-01-10,23.472197
|
|
133 |
2001-01-11,23.472197
|
|
134 |
2001-01-12,23.318775
|
|
135 |
2001-01-16,22.858538
|
|
136 |
2001-01-17,23.165371
|
|
137 |
2001-01-18,23.318775
|
|
138 |
2001-01-19,23.318775
|
|
139 |
2001-01-22,23.103996
|
|
140 |
2001-01-23,23.196045
|
|
141 |
2001-01-24,22.858538
|
|
142 |
2001-01-25,23.288101
|
|
143 |
2001-01-26,23.073318
|
|
144 |
2001-01-29,23.225502
|
|
145 |
2001-01-30,23.691872
|
|
146 |
2001-01-31,23.853882
|
|
147 |
2002-01-02,24.741236
|
|
148 |
2002-01-03,25.003950
|
|
149 |
2002-01-04,24.940891
|
|
150 |
2002-01-07,24.877832
|
|
151 |
2002-01-08,24.846315
|
|
152 |
2002-01-09,24.788532
|
|
153 |
2002-01-10,24.557346
|
|
154 |
2002-01-11,24.357693
|
|
155 |
2002-01-14,24.242105
|
|
156 |
2002-01-15,24.121258
|
|
157 |
2002-01-16,24.116016
|
|
158 |
2002-01-17,24.084492
|
|
159 |
2002-01-18,23.821787
|
|
160 |
2002-01-22,23.837549
|
|
161 |
2002-01-23,23.790257
|
|
162 |
2002-01-24,23.727209
|
|
163 |
2002-01-25,23.653654
|
|
164 |
2002-01-28,23.454006
|
|
165 |
2002-01-29,23.348921
|
|
166 |
2002-01-30,23.432987
|
|
167 |
2002-01-31,23.616884
|
|
168 |
2003-01-02,22.086540
|
|
169 |
2003-01-03,22.372070
|
|
170 |
2003-01-06,22.523228
|
|
171 |
2003-01-07,22.036148
|
|
172 |
2003-01-08,22.019354
|
|
173 |
2003-01-09,22.047352
|
|
174 |
2003-01-10,21.935387
|
|
175 |
2003-01-13,21.834604
|
|
176 |
2003-01-14,21.750616
|
|
177 |
2003-01-15,21.627455
|
|
178 |
2003-01-16,21.330729
|
|
179 |
2003-01-17,20.905235
|
|
180 |
2003-01-21,20.513329
|
|
181 |
2003-01-22,20.362167
|
|
182 |
2003-01-23,20.630892
|
|
183 |
2003-01-24,20.434942
|
|
184 |
2003-01-27,20.110222
|
|
185 |
2003-01-28,20.378962
|
|
186 |
2003-01-29,20.597303
|
|
187 |
2003-01-30,20.546928
|
|
188 |
2003-01-31,20.602896
|
|
189 |
2004-01-02,28.258900
|
|
190 |
2004-01-05,28.258900
|
|
191 |
2004-01-06,28.360403
|
|
192 |
2004-01-07,28.091722
|
|
193 |
2004-01-08,28.360403
|
|
194 |
2004-01-09,28.748495
|
|
195 |
2004-01-12,28.629086
|
|
196 |
2004-01-13,28.443991
|
|
197 |
2004-01-14,28.551464
|
|
198 |
2004-01-15,28.641010
|
|
199 |
2004-01-16,28.300703
|
|
200 |
2004-01-20,28.055893
|
|
201 |
2004-01-21,28.002151
|
|
202 |
2004-01-22,28.390263
|
|
203 |
2004-01-23,28.485790
|
|
204 |
2004-01-26,28.939558
|
|
205 |
2004-01-27,29.255995
|
|
206 |
2004-01-28,29.285841
|
|
207 |
2004-01-29,29.196289
|
|
208 |
2004-01-30,29.315706
|
|
209 |
2005-01-03,46.538910
|
|
210 |
2005-01-04,46.019733
|
|
211 |
2005-01-05,43.799122
|
|
212 |
2005-01-06,44.505959
|
|
213 |
2005-01-07,44.443413
|
|
214 |
2005-01-10,43.911713
|
|
215 |
2005-01-11,42.923393
|
|
216 |
2005-01-12,42.910862
|
|
217 |
2005-01-13,42.842060
|
|
218 |
2005-01-14,43.067249
|
|
219 |
2005-01-18,43.323734
|
|
220 |
2005-01-19,43.742825
|
|
221 |
2005-01-20,43.473846
|
|
222 |
2005-01-21,43.555157
|
|
223 |
2005-01-24,43.042240
|
|
224 |
2005-01-25,41.578503
|
|
225 |
2005-01-26,41.897541
|
|
226 |
2005-01-27,41.315796
|
|
227 |
2005-01-28,41.784939
|
|
228 |
2005-01-31,41.859993
|
|
229 |
2006-01-03,59.299660
|
|
230 |
2006-01-04,59.954685
|
|
231 |
2006-01-05,60.830147
|
|
232 |
2006-01-06,61.978001
|
|
233 |
2006-01-09,62.782150
|
|
234 |
2006-01-10,63.099915
|
|
235 |
2006-01-11,62.710835
|
|
236 |
2006-01-12,62.645981
|
|
237 |
2006-01-13,61.731598
|
|
238 |
2006-01-17,61.770485
|
|
239 |
2006-01-18,61.835323
|
|
240 |
2006-01-19,62.256901
|
|
241 |
2006-01-20,61.608368
|
|
242 |
2006-01-23,61.789925
|
|
243 |
2006-01-24,62.898911
|
|
244 |
2006-01-25,63.748459
|
|
245 |
2006-01-26,64.390457
|
|
246 |
2006-01-27,65.045456
|
|
247 |
2006-01-30,64.163467
|
|
248 |
2006-01-31,64.513649
|
|
249 |
2007-01-03,85.794647
|
|
250 |
2007-01-04,87.767082
|
|
251 |
2007-01-05,86.767555
|
|
252 |
2007-01-08,87.827080
|
|
253 |
2007-01-09,86.214478
|
|
254 |
2007-01-10,87.520554
|
|
255 |
2007-01-11,90.239319
|
|
256 |
2007-01-12,91.005638
|
|
257 |
2007-01-16,92.998047
|
|
258 |
2007-01-17,93.517822
|
|
259 |
2007-01-18,94.570671
|
|
260 |
2007-01-19,95.616875
|
|
261 |
2007-01-22,94.723953
|
|
262 |
2007-01-23,95.876762
|
|
263 |
2007-01-24,97.715942
|
|
264 |
2007-01-25,97.609322
|
|
265 |
2007-01-26,97.815895
|
|
266 |
2007-01-29,97.109535
|
|
267 |
2007-01-30,98.728806
|
|
268 |
2007-01-31,98.862091
|
|
269 |
2008-01-02,62.729717
|
|
270 |
2008-01-03,60.312519
|
|
271 |
2008-01-04,57.696232
|
|
272 |
2008-01-07,59.708229
|
|
273 |
2008-01-08,58.142555
|
|
274 |
2008-01-09,59.412956
|
|
275 |
2008-01-10,59.646427
|
|
276 |
2008-01-11,60.333122
|
|
277 |
2008-01-14,58.904812
|
|
278 |
2008-01-15,57.373478
|
|
279 |
2008-01-16,59.557163
|
|
280 |
2008-01-17,58.410381
|
|
281 |
2008-01-18,57.119373
|
|
282 |
2008-01-22,59.316799
|
|
283 |
2008-01-23,65.552002
|
|
284 |
2008-01-24,63.333961
|
|
285 |
2008-01-25,63.107380
|
|
286 |
2008-01-28,65.579491
|
|
287 |
2008-01-29,65.531418
|
|
288 |
2008-01-30,63.759747
|
|
289 |
2008-01-31,64.398354
|
|
290 |
2009-01-02,42.759602
|
|
291 |
2009-01-05,41.555511
|
|
292 |
2009-01-06,43.892025
|
|
293 |
2009-01-07,42.501587
|
|
294 |
2009-01-08,41.039467
|
|
295 |
2009-01-09,39.097164
|
|
296 |
2009-01-12,36.588631
|
|
297 |
2009-01-13,38.473610
|
|
298 |
2009-01-14,37.355522
|
|
299 |
2009-01-15,38.545284
|
|
300 |
2009-01-16,39.584538
|
|
301 |
2009-01-20,36.072605
|
|
302 |
2009-01-21,40.430260
|
|
303 |
2009-01-22,37.384201
|
|
304 |
2009-01-23,38.975315
|
|
305 |
2009-01-26,38.437782
|
|
306 |
2009-01-27,39.412518
|
|
307 |
2009-01-28,41.999886
|
|
308 |
2009-01-29,39.190334
|
|
309 |
2009-01-30,37.133347
|
|
310 |
2010-01-04,61.656555
|
|
311 |
2010-01-05,61.193375
|
|
312 |
2010-01-06,60.616322
|
|
313 |
2010-01-07,60.737812
|
|
314 |
2010-01-08,60.282196
|
|
315 |
2010-01-11,61.109879
|
|
316 |
2010-01-12,59.674763
|
|
317 |
2010-01-13,61.064312
|
|
318 |
2010-01-14,60.699837
|
|
319 |
2010-01-15,60.312584
|
|
320 |
2010-01-19,61.421188
|
|
321 |
2010-01-20,60.046818
|
|
322 |
2010-01-21,58.695244
|
|
323 |
2010-01-22,57.282909
|
|
324 |
2010-01-25,58.148525
|
|
325 |
2010-01-26,58.414280
|
|
326 |
2010-01-27,58.733204
|
|
327 |
2010-01-28,58.444656
|
|
328 |
2010-01-29,58.171314
|
|
329 |
2011-01-03,89.544922
|
|
330 |
2011-01-04,87.869072
|
|
331 |
2011-01-05,88.112961
|
|
332 |
2011-01-06,87.105865
|
|
333 |
2011-01-07,86.161713
|
|
334 |
2011-01-10,85.925690
|
|
335 |
2011-01-11,85.886353
|
|
336 |
2011-01-12,87.467781
|
|
337 |
2011-01-13,87.688087
|
|
338 |
2011-01-14,88.514259
|
|
339 |
2011-01-18,89.120049
|
|
340 |
2011-01-19,88.490616
|
|
341 |
2011-01-20,88.301788
|
|
342 |
2011-01-21,88.773888
|
|
343 |
2011-01-24,88.954849
|
|
344 |
2011-01-25,90.205841
|
|
345 |
2011-01-26,90.906097
|
|
346 |
2011-01-27,91.401772
|
|
347 |
2011-01-28,89.521332
|
|
348 |
2011-01-31,91.212952
|
|
349 |
2012-01-03,105.305458
|
|
350 |
2012-01-04,103.232391
|
|
351 |
2012-01-05,105.135429
|
|
352 |
2012-01-06,103.815445
|
|
353 |
2012-01-09,102.803200
|
|
354 |
2012-01-10,103.742554
|
|
355 |
2012-01-11,103.272896
|
|
356 |
2012-01-12,100.624863
|
|
357 |
2012-01-13,102.430695
|
|
358 |
2012-01-17,104.244652
|
|
359 |
2012-01-18,103.637314
|
|
360 |
2012-01-19,102.916588
|
|
361 |
2012-01-20,103.507721
|
|
362 |
2012-01-23,105.054420
|
|
363 |
2012-01-24,106.188148
|
|
364 |
2012-01-25,108.358398
|
|
365 |
2012-01-26,109.232979
|
|
366 |
2012-01-27,109.662163
|
|
367 |
2012-01-30,109.224869
|
|
368 |
2012-01-31,110.139954
|
|
369 |
2013-01-02,113.337677
|
|
370 |
2013-01-03,113.962570
|
|
371 |
2013-01-04,113.620949
|
|
372 |
2013-01-07,113.737602
|
|
373 |
2013-01-08,113.387672
|
|
374 |
2013-01-09,113.845909
|
|
375 |
2013-01-10,114.220863
|
|
376 |
2013-01-11,113.445992
|
|
377 |
2013-01-14,113.987534
|
|
378 |
2013-01-15,115.287323
|
|
379 |
2013-01-16,114.920731
|
|
380 |
2013-01-17,115.462288
|
|
381 |
2013-01-18,115.445610
|
|
382 |
2013-01-22,115.937202
|
|
383 |
2013-01-23,115.778908
|
|
384 |
2013-01-24,115.262329
|
|
385 |
2013-01-25,115.328987
|
|
386 |
2013-01-28,114.679085
|
|
387 |
2013-01-29,114.912399
|
|
388 |
2013-01-30,113.012741
|
|
389 |
2013-01-31,108.138626
|
|
390 |
2014-01-02,101.890282
|
|
391 |
2014-01-03,103.200134
|
|
392 |
2014-01-06,104.734001
|
|
393 |
2014-01-07,104.285896
|
|
394 |
2014-01-08,104.544411
|
|
395 |
2014-01-09,104.173874
|
|
396 |
2014-01-10,104.958054
|
|
397 |
2014-01-13,104.122162
|
|
398 |
2014-01-14,104.897736
|
|
399 |
2014-01-15,105.681892
|
|
400 |
2014-01-16,105.862846
|
|
401 |
2014-01-17,105.026978
|
|
402 |
2014-01-21,105.251038
|
|
403 |
2014-01-22,105.052841
|
|
404 |
2014-01-23,103.967041
|
|
405 |
2014-01-24,102.993317
|
|
406 |
2014-01-27,102.010956
|
|
407 |
2014-01-28,101.278481
|
|
408 |
2014-01-29,101.356041
|
|
409 |
2014-01-30,105.268272
|
|
410 |
2014-01-31,106.422966
|
|
411 |
2015-01-02,147.577469
|
|
412 |
2015-01-05,148.574295
|
|
413 |
2015-01-06,150.594666
|
|
414 |
2015-01-07,152.339188
|
|
415 |
2015-01-08,153.754318
|
|
416 |
2015-01-09,154.226089
|
|
417 |
2015-01-12,155.561081
|
|
418 |
2015-01-13,155.400925
|
|
419 |
2015-01-14,157.403503
|
|
420 |
2015-01-15,157.982025
|
|
421 |
2015-01-16,159.388275
|
|
422 |
2015-01-20,156.264221
|
|
423 |
2015-01-21,157.483582
|
|
424 |
2015-01-22,159.281479
|
|
425 |
2015-01-23,159.228058
|
|
426 |
2015-01-26,160.447403
|
|
427 |
2015-01-27,159.726517
|
|
428 |
2015-01-28,158.026535
|
|
429 |
2015-01-29,155.667908
|
|
430 |
2015-01-30,153.967941
|
|
431 |
2016-01-04,165.592682
|
|
432 |
2016-01-05,169.404465
|
|
433 |
2016-01-06,168.139969
|
|
434 |
2016-01-07,167.370285
|
|
435 |
2016-01-08,164.401520
|
|
436 |
2016-01-11,165.427750
|
|
437 |
2016-01-12,164.483948
|
|
438 |
2016-01-13,162.184067
|
|
439 |
2016-01-14,161.432693
|
|
440 |
2016-01-15,160.992889
|
|
441 |
2016-01-19,163.421082
|
|
442 |
2016-01-20,157.162766
|
|
443 |
2016-01-21,156.961212
|
|
444 |
2016-01-22,159.737564
|
|
445 |
2016-01-25,159.682571
|
|
446 |
2016-01-26,163.100357
|
|
447 |
2016-01-27,160.892059
|
|
448 |
2016-01-28,156.448074
|
|
449 |
2016-01-29,157.135300
|
|
450 |
2017-01-03,166.790558
|
|
451 |
2017-01-04,167.479950
|
|
452 |
2017-01-05,168.499847
|
|
453 |
2017-01-06,169.982468
|
|
454 |
2017-01-09,167.357193
|
|
455 |
2017-01-10,166.979446
|
|
456 |
2017-01-11,165.421265
|
|
457 |
2017-01-12,166.762253
|
|
458 |
2017-01-13,166.450607
|
|
459 |
2017-01-17,166.497833
|
|
460 |
2017-01-18,166.743347
|
|
461 |
2017-01-19,165.468491
|
|
462 |
2017-01-20,167.121094
|
|
463 |
2017-01-23,167.054977
|
|
464 |
2017-01-24,165.789551
|
|
465 |
2017-01-25,163.778091
|
|
466 |
2017-01-26,164.514709
|
|
467 |
2017-01-27,163.485352
|
|
468 |
2017-01-30,162.531570
|
|
469 |
2017-01-31,163.664780
|
|
470 |
2018-01-02,172.659958
|
|
471 |
2018-01-03,173.195740
|
|
472 |
2018-01-04,170.097916
|
|
473 |
2018-01-05,169.756973
|
|
474 |
2018-01-08,169.883606
|
|
475 |
2018-01-09,168.597717
|
|
476 |
2018-01-10,166.542252
|
|
477 |
2018-01-11,165.382996
|
|
478 |
2018-01-12,163.882767
|
|
479 |
2018-01-16,164.662109
|
|
480 |
2018-01-17,165.519379
|
|
481 |
2018-01-18,163.454147
|
|
482 |
2018-01-19,164.340637
|
|
483 |
2018-01-22,165.704483
|
|
484 |
2018-01-23,168.227524
|
|
485 |
2018-01-24,167.360535
|
|
486 |
2018-01-25,165.782394
|
|
487 |
2018-01-26,165.694717
|
|
488 |
2018-01-29,163.902267
|
|
489 |
2018-01-30,162.557922
|
|
490 |
2018-01-31,165.996704
|