158
|
1 |
Date,Adj Close
|
210
|
2 |
1999-01-04,17.706400
|
|
3 |
1999-01-05,16.760653
|
|
4 |
1999-01-06,17.443687
|
|
5 |
1999-01-07,18.914848
|
|
6 |
1999-01-08,18.835991
|
|
7 |
1999-01-11,18.389435
|
|
8 |
1999-01-12,17.653854
|
|
9 |
1999-01-13,17.023361
|
|
10 |
1999-01-14,17.601316
|
|
11 |
1999-01-15,18.284355
|
|
12 |
1999-01-19,18.599600
|
|
13 |
1999-01-20,19.125013
|
|
14 |
1999-01-21,18.074186
|
|
15 |
1999-01-22,16.813194
|
|
16 |
1999-01-25,18.179266
|
|
17 |
1999-01-26,18.074186
|
|
18 |
1999-01-27,18.126730
|
|
19 |
1999-01-28,17.969105
|
|
20 |
1999-01-29,18.179266
|
|
21 |
2000-01-03,25.666355
|
|
22 |
2000-01-04,25.640133
|
|
23 |
2000-01-05,25.272335
|
|
24 |
2000-01-06,24.379139
|
|
25 |
2000-01-07,25.640133
|
|
26 |
2000-01-10,26.848572
|
|
27 |
2000-01-11,25.587587
|
|
28 |
2000-01-12,25.219795
|
|
29 |
2000-01-13,25.219795
|
|
30 |
2000-01-14,24.274050
|
|
31 |
2000-01-18,25.272335
|
|
32 |
2000-01-19,25.219795
|
|
33 |
2000-01-20,25.377417
|
|
34 |
2000-01-21,26.060457
|
|
35 |
2000-01-24,28.687517
|
|
36 |
2000-01-25,28.372267
|
|
37 |
2000-01-26,28.582436
|
|
38 |
2000-01-27,27.636690
|
|
39 |
2000-01-28,27.846859
|
|
40 |
2000-01-31,26.585865
|
|
41 |
2001-01-02,21.541906
|
|
42 |
2001-01-03,23.591017
|
|
43 |
2001-01-04,24.799467
|
|
44 |
2001-01-05,21.909695
|
|
45 |
2001-01-08,22.435110
|
|
46 |
2001-01-09,23.223227
|
|
47 |
2001-01-10,23.118147
|
|
48 |
2001-01-11,24.904547
|
|
49 |
2001-01-12,22.487652
|
|
50 |
2001-01-16,21.857155
|
|
51 |
2001-01-17,22.277485
|
|
52 |
2001-01-18,22.277485
|
|
53 |
2001-01-19,22.435110
|
|
54 |
2001-01-22,22.172401
|
|
55 |
2001-01-23,22.907982
|
|
56 |
2001-01-24,22.697813
|
|
57 |
2001-01-25,22.750357
|
|
58 |
2001-01-26,24.221510
|
|
59 |
2001-01-29,24.799467
|
|
60 |
2001-01-30,24.746923
|
|
61 |
2001-01-31,23.485935
|
|
62 |
2002-01-02,9.247259
|
|
63 |
2002-01-03,9.659181
|
|
64 |
2002-01-04,9.373357
|
|
65 |
2002-01-07,9.104345
|
|
66 |
2002-01-08,8.440224
|
|
67 |
2002-01-09,8.246875
|
|
68 |
2002-01-10,7.565938
|
|
69 |
2002-01-11,7.734071
|
|
70 |
2002-01-14,7.481873
|
|
71 |
2002-01-15,7.481873
|
|
72 |
2002-01-16,6.977477
|
|
73 |
2002-01-17,6.641212
|
|
74 |
2002-01-18,5.867805
|
|
75 |
2002-01-22,5.405442
|
|
76 |
2002-01-23,6.246103
|
|
77 |
2002-01-24,6.548740
|
|
78 |
2002-01-25,6.548740
|
|
79 |
2002-01-28,6.405828
|
|
80 |
2002-01-29,6.052750
|
|
81 |
2002-01-30,5.943465
|
|
82 |
2002-01-31,6.111597
|
|
83 |
2003-01-02,3.152474
|
|
84 |
2003-01-03,3.194508
|
|
85 |
2003-01-06,3.446706
|
|
86 |
2003-01-07,3.455112
|
|
87 |
2003-01-08,3.387859
|
|
88 |
2003-01-09,3.648464
|
|
89 |
2003-01-10,3.606430
|
|
90 |
2003-01-13,3.539178
|
|
91 |
2003-01-14,3.867035
|
|
92 |
2003-01-15,3.967914
|
|
93 |
2003-01-16,4.009947
|
|
94 |
2003-01-17,3.640057
|
|
95 |
2003-01-21,3.497145
|
|
96 |
2003-01-22,3.463518
|
|
97 |
2003-01-23,3.169288
|
|
98 |
2003-01-24,2.942310
|
|
99 |
2003-01-27,2.740551
|
|
100 |
2003-01-28,2.917090
|
|
101 |
2003-01-29,3.211321
|
|
102 |
2003-01-30,2.925496
|
|
103 |
2003-01-31,3.320606
|
|
104 |
2004-01-02,9.247259
|
|
105 |
2004-01-05,9.709621
|
|
106 |
2004-01-06,9.919787
|
|
107 |
2004-01-07,10.197204
|
|
108 |
2004-01-08,10.634348
|
|
109 |
2004-01-09,11.012645
|
|
110 |
2004-01-12,10.970612
|
|
111 |
2004-01-13,10.911766
|
|
112 |
2004-01-14,10.592314
|
|
113 |
2004-01-15,10.550282
|
|
114 |
2004-01-16,10.634348
|
|
115 |
2004-01-20,10.676379
|
|
116 |
2004-01-21,10.466215
|
|
117 |
2004-01-22,10.440995
|
|
118 |
2004-01-23,10.592314
|
|
119 |
2004-01-26,10.457809
|
|
120 |
2004-01-27,10.525061
|
|
121 |
2004-01-28,10.205612
|
|
122 |
2004-01-29,10.045886
|
|
123 |
2004-01-30,10.424181
|
|
124 |
2005-01-03,13.795228
|
|
125 |
2005-01-04,13.576656
|
|
126 |
2005-01-05,13.912921
|
|
127 |
2005-01-06,13.996984
|
|
128 |
2005-01-07,14.333249
|
|
129 |
2005-01-10,14.543412
|
|
130 |
2005-01-11,14.509789
|
|
131 |
2005-01-12,14.408912
|
|
132 |
2005-01-13,14.097866
|
|
133 |
2005-01-14,14.350063
|
|
134 |
2005-01-18,14.408912
|
|
135 |
2005-01-19,14.686328
|
|
136 |
2005-01-20,14.467754
|
|
137 |
2005-01-21,14.165121
|
|
138 |
2005-01-24,13.887701
|
|
139 |
2005-01-25,14.013799
|
|
140 |
2005-01-26,13.812040
|
|
141 |
2005-01-27,13.744788
|
|
142 |
2005-01-28,13.770008
|
|
143 |
2005-01-31,13.786822
|
|
144 |
2006-01-03,22.613752
|
|
145 |
2006-01-04,23.084518
|
|
146 |
2006-01-05,23.361937
|
|
147 |
2006-01-06,23.639359
|
|
148 |
2006-01-09,24.387543
|
|
149 |
2006-01-10,24.194193
|
|
150 |
2006-01-11,24.538864
|
|
151 |
2006-01-12,24.496828
|
|
152 |
2006-01-13,24.480013
|
|
153 |
2006-01-17,23.992428
|
|
154 |
2006-01-18,24.816282
|
|
155 |
2006-01-19,25.102106
|
|
156 |
2006-01-20,24.959190
|
|
157 |
2006-01-23,24.774246
|
|
158 |
2006-01-24,25.640133
|
|
159 |
2006-01-25,25.303862
|
|
160 |
2006-01-26,25.320673
|
|
161 |
2006-01-27,25.337484
|
|
162 |
2006-01-30,25.606501
|
|
163 |
2006-01-31,26.590069
|
|
164 |
2007-01-03,26.531221
|
|
165 |
2007-01-04,26.943148
|
|
166 |
2007-01-05,26.976774
|
|
167 |
2007-01-08,27.245789
|
|
168 |
2007-01-09,27.531609
|
|
169 |
2007-01-10,28.103260
|
|
170 |
2007-01-11,28.498369
|
|
171 |
2007-01-12,28.901888
|
|
172 |
2007-01-16,28.725349
|
|
173 |
2007-01-17,28.716942
|
|
174 |
2007-01-18,28.969137
|
|
175 |
2007-01-19,30.440289
|
|
176 |
2007-01-22,30.221725
|
|
177 |
2007-01-23,29.608038
|
|
178 |
2007-01-24,29.624853
|
|
179 |
2007-01-25,29.339033
|
|
180 |
2007-01-26,29.767769
|
|
181 |
2007-01-29,29.330620
|
|
182 |
2007-01-30,29.515562
|
|
183 |
2007-01-31,29.557604
|
|
184 |
2008-01-02,33.727276
|
|
185 |
2008-01-03,32.995903
|
|
186 |
2008-01-04,32.474689
|
|
187 |
2008-01-07,32.230904
|
|
188 |
2008-01-08,31.970291
|
|
189 |
2008-01-09,32.357006
|
|
190 |
2008-01-10,32.197266
|
|
191 |
2008-01-11,31.415461
|
|
192 |
2008-01-14,31.146446
|
|
193 |
2008-01-15,31.180075
|
|
194 |
2008-01-16,30.389845
|
|
195 |
2008-01-17,30.213310
|
|
196 |
2008-01-18,28.599247
|
|
197 |
2008-01-22,28.162102
|
|
198 |
2008-01-23,27.884687
|
|
199 |
2008-01-24,28.843039
|
|
200 |
2008-01-25,28.607653
|
|
201 |
2008-01-28,28.784197
|
|
202 |
2008-01-29,30.104025
|
|
203 |
2008-01-30,29.549194
|
|
204 |
2008-01-31,30.364634
|
|
205 |
2009-01-02,15.493356
|
|
206 |
2009-01-05,16.468527
|
|
207 |
2009-01-06,16.552589
|
|
208 |
2009-01-07,16.670282
|
|
209 |
2009-01-08,16.813194
|
|
210 |
2009-01-09,16.872044
|
|
211 |
2009-01-12,16.073418
|
|
212 |
2009-01-13,16.123857
|
|
213 |
2009-01-14,15.342044
|
|
214 |
2009-01-15,15.215943
|
|
215 |
2009-01-16,15.720338
|
|
216 |
2009-01-20,14.308032
|
|
217 |
2009-01-21,15.737155
|
|
218 |
2009-01-22,16.813194
|
|
219 |
2009-01-23,16.518967
|
|
220 |
2009-01-26,16.569407
|
|
221 |
2009-01-27,16.468527
|
|
222 |
2009-01-28,17.384844
|
|
223 |
2009-01-29,16.771160
|
|
224 |
2009-01-30,16.409679
|
|
225 |
2010-01-04,33.298542
|
|
226 |
2010-01-05,33.617989
|
|
227 |
2010-01-06,33.138813
|
|
228 |
2010-01-07,32.592381
|
|
229 |
2010-01-08,32.752113
|
|
230 |
2010-01-11,32.760513
|
|
231 |
2010-01-12,32.155247
|
|
232 |
2010-01-13,32.508316
|
|
233 |
2010-01-14,32.457874
|
|
234 |
2010-01-15,32.525124
|
|
235 |
2010-01-19,32.642826
|
|
236 |
2010-01-20,32.752113
|
|
237 |
2010-01-21,32.306561
|
|
238 |
2010-01-22,31.398645
|
|
239 |
2010-01-25,31.987110
|
|
240 |
2010-01-26,31.474310
|
|
241 |
2010-01-27,32.155247
|
|
242 |
2010-01-28,31.247324
|
|
243 |
2010-01-29,31.053976
|
|
244 |
2011-01-03,36.501446
|
|
245 |
2011-01-04,36.442612
|
|
246 |
2011-01-05,36.064301
|
|
247 |
2011-01-06,35.425411
|
|
248 |
2011-01-07,35.812107
|
|
249 |
2011-01-10,35.786884
|
|
250 |
2011-01-11,35.610352
|
|
251 |
2011-01-12,35.383373
|
|
252 |
2011-01-13,35.240456
|
|
253 |
2011-01-14,34.240070
|
|
254 |
2011-01-18,35.341347
|
|
255 |
2011-01-19,34.946228
|
|
256 |
2011-01-20,35.459038
|
|
257 |
2011-01-21,35.156395
|
|
258 |
2011-01-24,35.719635
|
|
259 |
2011-01-25,36.089527
|
|
260 |
2011-01-26,36.686390
|
|
261 |
2011-01-27,36.871349
|
|
262 |
2011-01-28,36.190411
|
|
263 |
2011-01-31,35.450623
|
|
264 |
2012-01-03,37.762440
|
|
265 |
2012-01-04,37.846516
|
|
266 |
2012-01-05,37.812878
|
|
267 |
2012-01-06,37.871723
|
|
268 |
2012-01-09,38.359306
|
|
269 |
2012-01-10,38.779644
|
|
270 |
2012-01-11,38.872108
|
|
271 |
2012-01-12,38.880516
|
|
272 |
2012-01-13,38.670353
|
|
273 |
2012-01-17,38.527439
|
|
274 |
2012-01-18,38.535847
|
|
275 |
2012-01-19,39.006618
|
|
276 |
2012-01-20,38.855301
|
|
277 |
2012-01-23,38.712379
|
|
278 |
2012-01-24,38.619907
|
|
279 |
2012-01-25,39.258820
|
|
280 |
2012-01-26,38.947777
|
|
281 |
2012-01-27,40.956947
|
|
282 |
2012-01-30,40.696342
|
|
283 |
2012-01-31,40.755188
|
|
284 |
2013-01-02,63.133549
|
|
285 |
2013-01-03,61.872566
|
|
286 |
2013-01-04,61.822144
|
|
287 |
2013-01-07,61.166412
|
|
288 |
2013-01-08,61.090763
|
|
289 |
2013-01-09,61.023499
|
|
290 |
2013-01-10,61.519497
|
|
291 |
2013-01-11,61.183220
|
|
292 |
2013-01-14,61.317730
|
|
293 |
2013-01-15,61.544704
|
|
294 |
2013-01-16,62.217228
|
|
295 |
2013-01-17,62.208843
|
|
296 |
2013-01-18,62.452621
|
|
297 |
2013-01-22,62.847748
|
|
298 |
2013-01-23,63.158775
|
|
299 |
2013-01-24,62.477840
|
|
300 |
2013-01-25,61.746475
|
|
301 |
2013-01-28,61.687603
|
|
302 |
2013-01-29,60.998276
|
|
303 |
2013-01-30,59.636414
|
|
304 |
2013-01-31,59.283337
|
|
305 |
2014-01-02,60.216465
|
|
306 |
2014-01-03,59.888615
|
|
307 |
2014-01-06,59.913826
|
|
308 |
2014-01-07,61.174809
|
|
309 |
2014-01-08,60.544315
|
|
310 |
2014-01-09,60.334148
|
|
311 |
2014-01-10,60.401405
|
|
312 |
2014-01-13,60.191238
|
|
313 |
2014-01-14,61.292503
|
|
314 |
2014-01-15,62.444210
|
|
315 |
2014-01-16,61.973423
|
|
316 |
2014-01-17,62.393784
|
|
317 |
2014-01-21,62.528271
|
|
318 |
2014-01-22,62.015476
|
|
319 |
2014-01-23,61.536289
|
|
320 |
2014-01-24,59.997890
|
|
321 |
2014-01-27,59.552334
|
|
322 |
2014-01-28,59.686855
|
|
323 |
2014-01-29,59.241287
|
|
324 |
2014-01-30,60.039921
|
|
325 |
2014-01-31,59.653225
|
|
326 |
2015-01-02,68.521065
|
|
327 |
2015-01-05,68.081551
|
|
328 |
2015-01-06,67.952286
|
|
329 |
2015-01-07,69.374229
|
|
330 |
2015-01-08,70.468712
|
|
331 |
2015-01-09,70.339455
|
|
332 |
2015-01-12,70.253273
|
|
333 |
2015-01-13,70.089539
|
|
334 |
2015-01-14,70.365303
|
|
335 |
2015-01-15,70.348061
|
|
336 |
2015-01-16,71.209862
|
|
337 |
2015-01-20,70.675545
|
|
338 |
2015-01-21,70.115395
|
|
339 |
2015-01-22,73.467758
|
|
340 |
2015-01-23,74.829391
|
|
341 |
2015-01-26,75.880775
|
|
342 |
2015-01-27,75.665321
|
|
343 |
2015-01-28,75.113777
|
|
344 |
2015-01-29,74.769066
|
|
345 |
2015-01-30,74.553612
|
|
346 |
2016-01-04,76.626717
|
|
347 |
2016-01-05,78.197113
|
|
348 |
2016-01-06,77.542046
|
|
349 |
2016-01-07,75.612686
|
|
350 |
2016-01-08,74.553780
|
|
351 |
2016-01-11,75.101173
|
|
352 |
2016-01-12,75.433205
|
|
353 |
2016-01-13,74.284576
|
|
354 |
2016-01-14,75.343468
|
|
355 |
2016-01-15,71.000183
|
|
356 |
2016-01-19,71.341194
|
|
357 |
2016-01-20,70.192558
|
|
358 |
2016-01-21,71.009163
|
|
359 |
2016-01-22,73.243622
|
|
360 |
2016-01-25,72.857750
|
|
361 |
2016-01-26,75.029396
|
|
362 |
2016-01-27,74.652496
|
|
363 |
2016-01-28,76.106247
|
|
364 |
2016-01-29,77.353584
|
|
365 |
2017-01-03,81.108337
|
|
366 |
2017-01-04,81.594246
|
|
367 |
2017-01-05,81.519485
|
|
368 |
2017-01-06,79.893593
|
|
369 |
2017-01-09,80.108498
|
|
370 |
2017-01-10,78.828331
|
|
371 |
2017-01-11,79.613251
|
|
372 |
2017-01-12,79.594559
|
|
373 |
2017-01-13,80.061768
|
|
374 |
2017-01-17,81.631615
|
|
375 |
2017-01-18,81.482101
|
|
376 |
2017-01-19,80.173912
|
|
377 |
2017-01-20,81.127029
|
|
378 |
2017-01-23,81.351288
|
|
379 |
2017-01-24,81.911949
|
|
380 |
2017-01-25,81.463425
|
|
381 |
2017-01-26,82.238998
|
|
382 |
2017-01-27,81.155060
|
|
383 |
2017-01-30,81.070961
|
|
384 |
2017-01-31,82.070801
|
|
385 |
2018-01-02,105.789276
|
|
386 |
2018-01-03,105.342545
|
|
387 |
2018-01-04,104.118858
|
|
388 |
2018-01-05,104.915222
|
|
389 |
2018-01-08,105.225998
|
|
390 |
2018-01-09,104.575310
|
|
391 |
2018-01-10,101.894890
|
|
392 |
2018-01-11,100.700363
|
|
393 |
2018-01-12,100.583817
|
|
394 |
2018-01-16,102.283363
|
|
395 |
2018-01-17,102.972885
|
|
396 |
2018-01-18,103.050583
|
|
397 |
2018-01-19,104.254829
|
|
398 |
2018-01-22,105.177444
|
|
399 |
2018-01-23,107.148911
|
|
400 |
2018-01-24,106.430244
|
|
401 |
2018-01-25,105.478500
|
|
402 |
2018-01-26,107.440254
|
|
403 |
2018-01-29,106.663322
|
|
404 |
2018-01-30,106.857559
|
|
405 |
2018-01-31,109.518555
|