158
|
1 |
Date,Adj Close
|
210
|
2 |
1994-01-03,2.370741
|
|
3 |
1994-01-04,2.399890
|
|
4 |
1994-01-05,2.331877
|
|
5 |
1994-01-06,2.322160
|
|
6 |
1994-01-07,2.244431
|
|
7 |
1994-01-10,2.254147
|
|
8 |
1994-01-11,2.273581
|
|
9 |
1994-01-12,2.312445
|
|
10 |
1994-01-13,2.331877
|
|
11 |
1994-01-14,2.312445
|
|
12 |
1994-01-17,2.254147
|
|
13 |
1994-01-18,2.234715
|
|
14 |
1994-01-19,2.254147
|
|
15 |
1994-01-20,2.283296
|
|
16 |
1994-01-21,2.263863
|
|
17 |
1994-01-24,2.263863
|
|
18 |
1994-01-25,2.234715
|
|
19 |
1994-01-26,2.234715
|
|
20 |
1994-01-27,2.263863
|
|
21 |
1994-01-28,2.234715
|
|
22 |
1994-01-31,2.263863
|
|
23 |
1995-01-03,2.608248
|
|
24 |
1995-01-04,2.608248
|
|
25 |
1995-01-05,2.529889
|
|
26 |
1995-01-06,2.563471
|
|
27 |
1995-01-09,2.529889
|
|
28 |
1995-01-10,2.552276
|
|
29 |
1995-01-11,2.529889
|
|
30 |
1995-01-12,2.507500
|
|
31 |
1995-01-13,2.507500
|
|
32 |
1995-01-16,2.473917
|
|
33 |
1995-01-17,2.518694
|
|
34 |
1995-01-18,2.507500
|
|
35 |
1995-01-19,2.485112
|
|
36 |
1995-01-20,2.462723
|
|
37 |
1995-01-23,2.395557
|
|
38 |
1995-01-24,2.429141
|
|
39 |
1995-01-25,2.417948
|
|
40 |
1995-01-26,2.406752
|
|
41 |
1995-01-27,2.417948
|
|
42 |
1995-01-30,2.395557
|
|
43 |
1995-01-31,2.384364
|
|
44 |
1996-01-02,3.194002
|
|
45 |
1996-01-03,3.141856
|
|
46 |
1996-01-04,3.076672
|
|
47 |
1996-01-05,3.050598
|
|
48 |
1996-01-08,3.024525
|
|
49 |
1996-01-09,3.037562
|
|
50 |
1996-01-10,3.024525
|
|
51 |
1996-01-11,3.102745
|
|
52 |
1996-01-12,3.128819
|
|
53 |
1996-01-15,3.167929
|
|
54 |
1996-01-16,3.076672
|
|
55 |
1996-01-17,3.050598
|
|
56 |
1996-01-18,3.102745
|
|
57 |
1996-01-19,3.154893
|
|
58 |
1996-01-22,3.141856
|
|
59 |
1996-01-23,3.128819
|
|
60 |
1996-01-24,3.102745
|
|
61 |
1996-01-25,3.128819
|
|
62 |
1996-01-26,3.141856
|
|
63 |
1996-01-29,3.141856
|
|
64 |
1996-01-30,3.180966
|
|
65 |
1996-01-31,3.207037
|
|
66 |
1997-01-02,4.855559
|
|
67 |
1997-01-03,4.900380
|
|
68 |
1997-01-06,5.004959
|
|
69 |
1997-01-07,5.034843
|
|
70 |
1997-01-08,5.079663
|
|
71 |
1997-01-09,5.109542
|
|
72 |
1997-01-10,5.094604
|
|
73 |
1997-01-13,5.124484
|
|
74 |
1997-01-14,5.124484
|
|
75 |
1997-01-15,5.169303
|
|
76 |
1997-01-16,5.184243
|
|
77 |
1997-01-17,5.064721
|
|
78 |
1997-01-20,5.004959
|
|
79 |
1997-01-21,5.019903
|
|
80 |
1997-01-22,5.004959
|
|
81 |
1997-01-23,4.990022
|
|
82 |
1997-01-24,4.930263
|
|
83 |
1997-01-27,4.945201
|
|
84 |
1997-01-28,4.960143
|
|
85 |
1997-01-29,4.975082
|
|
86 |
1997-01-30,5.004959
|
|
87 |
1997-01-31,5.139424
|
|
88 |
1998-01-02,6.720457
|
|
89 |
1998-01-05,6.737049
|
|
90 |
1998-01-06,6.728753
|
|
91 |
1998-01-07,6.728753
|
|
92 |
1998-01-08,6.761941
|
|
93 |
1998-01-09,6.770239
|
|
94 |
1998-01-12,6.703866
|
|
95 |
1998-01-13,6.695568
|
|
96 |
1998-01-14,6.728753
|
|
97 |
1998-01-15,6.836612
|
|
98 |
1998-01-16,6.919585
|
|
99 |
1998-01-20,6.786833
|
|
100 |
1998-01-21,6.695568
|
|
101 |
1998-01-22,6.654081
|
|
102 |
1998-01-23,6.645787
|
|
103 |
1998-01-26,6.662379
|
|
104 |
1998-01-27,6.670675
|
|
105 |
1998-01-28,6.803427
|
|
106 |
1998-01-29,6.778537
|
|
107 |
1998-01-30,6.786833
|
|
108 |
1999-01-04,6.183989
|
|
109 |
1999-01-05,6.193431
|
|
110 |
1999-01-06,6.287846
|
|
111 |
1999-01-07,6.259517
|
|
112 |
1999-01-08,6.221756
|
|
113 |
1999-01-11,6.250079
|
|
114 |
1999-01-12,6.212315
|
|
115 |
1999-01-13,6.193431
|
|
116 |
1999-01-14,6.136785
|
|
117 |
1999-01-15,6.070697
|
|
118 |
1999-01-19,6.202872
|
|
119 |
1999-01-20,6.316167
|
|
120 |
1999-01-21,6.306726
|
|
121 |
1999-01-22,6.127344
|
|
122 |
1999-01-25,6.183989
|
|
123 |
1999-01-26,6.165105
|
|
124 |
1999-01-27,6.193431
|
|
125 |
1999-01-28,6.193431
|
|
126 |
1999-01-29,6.165105
|
|
127 |
2000-01-03,7.337708
|
|
128 |
2000-01-04,7.283352
|
|
129 |
2000-01-05,7.435542
|
|
130 |
2000-01-06,7.511635
|
|
131 |
2000-01-07,7.652957
|
|
132 |
2000-01-10,7.707309
|
|
133 |
2000-01-11,7.663828
|
|
134 |
2000-01-12,7.631212
|
|
135 |
2000-01-13,7.544250
|
|
136 |
2000-01-14,7.413804
|
|
137 |
2000-01-18,7.348577
|
|
138 |
2000-01-19,7.381188
|
|
139 |
2000-01-20,7.337708
|
|
140 |
2000-01-21,7.413804
|
|
141 |
2000-01-24,7.326833
|
|
142 |
2000-01-25,7.315964
|
|
143 |
2000-01-26,7.326833
|
|
144 |
2000-01-27,7.348577
|
|
145 |
2000-01-28,7.283352
|
|
146 |
2000-01-31,7.218127
|
|
147 |
2001-01-02,10.785970
|
|
148 |
2001-01-03,10.910521
|
|
149 |
2001-01-04,10.835790
|
|
150 |
2001-01-05,10.636508
|
|
151 |
2001-01-08,10.549328
|
|
152 |
2001-01-09,10.524414
|
|
153 |
2001-01-10,10.524414
|
|
154 |
2001-01-11,10.424776
|
|
155 |
2001-01-12,10.374956
|
|
156 |
2001-01-16,10.300229
|
|
157 |
2001-01-17,10.374956
|
|
158 |
2001-01-18,10.350044
|
|
159 |
2001-01-19,10.325139
|
|
160 |
2001-01-22,10.125856
|
|
161 |
2001-01-23,10.026222
|
|
162 |
2001-01-24,10.225498
|
|
163 |
2001-01-25,10.362501
|
|
164 |
2001-01-26,10.300229
|
|
165 |
2001-01-29,10.320652
|
|
166 |
2001-01-30,10.412320
|
|
167 |
2001-01-31,10.438225
|
|
168 |
2002-01-02,12.737860
|
|
169 |
2002-01-03,12.813179
|
|
170 |
2002-01-04,12.649243
|
|
171 |
2002-01-07,12.658106
|
|
172 |
2002-01-08,12.627096
|
|
173 |
2002-01-09,12.534056
|
|
174 |
2002-01-10,12.467593
|
|
175 |
2002-01-11,12.396707
|
|
176 |
2002-01-14,12.392278
|
|
177 |
2002-01-15,12.290370
|
|
178 |
2002-01-16,12.206189
|
|
179 |
2002-01-17,12.122014
|
|
180 |
2002-01-18,12.051122
|
|
181 |
2002-01-22,12.192902
|
|
182 |
2002-01-23,12.206189
|
|
183 |
2002-01-24,12.161885
|
|
184 |
2002-01-25,12.184040
|
|
185 |
2002-01-28,12.157459
|
|
186 |
2002-01-29,12.024536
|
|
187 |
2002-01-30,11.993526
|
|
188 |
2002-01-31,11.865033
|
|
189 |
2003-01-02,11.837352
|
|
190 |
2003-01-03,12.031017
|
|
191 |
2003-01-06,12.238859
|
|
192 |
2003-01-07,12.045192
|
|
193 |
2003-01-08,12.002681
|
|
194 |
2003-01-09,12.111320
|
|
195 |
2003-01-10,12.064088
|
|
196 |
2003-01-13,11.917656
|
|
197 |
2003-01-14,11.856249
|
|
198 |
2003-01-15,11.761774
|
|
199 |
2003-01-16,11.591724
|
|
200 |
2003-01-17,11.374441
|
|
201 |
2003-01-21,11.331929
|
|
202 |
2003-01-22,11.313033
|
|
203 |
2003-01-23,11.454741
|
|
204 |
2003-01-24,11.213835
|
|
205 |
2003-01-27,11.223286
|
|
206 |
2003-01-28,11.176047
|
|
207 |
2003-01-29,11.346098
|
|
208 |
2003-01-30,11.279963
|
|
209 |
2003-01-31,11.544490
|
|
210 |
2004-01-02,14.855682
|
|
211 |
2004-01-05,14.850653
|
|
212 |
2004-01-06,14.905996
|
|
213 |
2004-01-07,14.790287
|
|
214 |
2004-01-08,14.835566
|
|
215 |
2004-01-09,14.790287
|
|
216 |
2004-01-12,14.714824
|
|
217 |
2004-01-13,14.553848
|
|
218 |
2004-01-14,14.624271
|
|
219 |
2004-01-15,14.664515
|
|
220 |
2004-01-16,14.468321
|
|
221 |
2004-01-20,14.332494
|
|
222 |
2004-01-21,14.312365
|
|
223 |
2004-01-22,14.307340
|
|
224 |
2004-01-23,14.578999
|
|
225 |
2004-01-26,14.624271
|
|
226 |
2004-01-27,14.714824
|
|
227 |
2004-01-28,14.755072
|
|
228 |
2004-01-29,14.865745
|
|
229 |
2004-01-30,14.639367
|
|
230 |
2005-01-03,18.848696
|
|
231 |
2005-01-04,18.731731
|
|
232 |
2005-01-05,18.130907
|
|
233 |
2005-01-06,18.130907
|
|
234 |
2005-01-07,18.051157
|
|
235 |
2005-01-10,17.944815
|
|
236 |
2005-01-11,17.737452
|
|
237 |
2005-01-12,17.721500
|
|
238 |
2005-01-13,17.881006
|
|
239 |
2005-01-14,17.992664
|
|
240 |
2005-01-18,18.184078
|
|
241 |
2005-01-19,18.194704
|
|
242 |
2005-01-20,18.024567
|
|
243 |
2005-01-21,17.923542
|
|
244 |
2005-01-24,17.705547
|
|
245 |
2005-01-25,17.338675
|
|
246 |
2005-01-26,17.269562
|
|
247 |
2005-01-27,16.998383
|
|
248 |
2005-01-28,16.923956
|
|
249 |
2005-01-31,16.769760
|
|
250 |
2006-01-03,22.286734
|
|
251 |
2006-01-04,22.364758
|
|
252 |
2006-01-05,22.409338
|
|
253 |
2006-01-06,22.788313
|
|
254 |
2006-01-09,23.011236
|
|
255 |
2006-01-10,23.189571
|
|
256 |
2006-01-11,23.066971
|
|
257 |
2006-01-12,22.849611
|
|
258 |
2006-01-13,22.609972
|
|
259 |
2006-01-17,22.565393
|
|
260 |
2006-01-18,22.648983
|
|
261 |
2006-01-19,22.988949
|
|
262 |
2006-01-20,22.732584
|
|
263 |
2006-01-23,22.844051
|
|
264 |
2006-01-24,23.044670
|
|
265 |
2006-01-25,23.206293
|
|
266 |
2006-01-26,23.306610
|
|
267 |
2006-01-27,23.735741
|
|
268 |
2006-01-30,23.657715
|
|
269 |
2006-01-31,23.635418
|
|
270 |
2007-01-03,29.405499
|
|
271 |
2007-01-04,29.463367
|
|
272 |
2007-01-05,28.884741
|
|
273 |
2007-01-08,28.861599
|
|
274 |
2007-01-09,29.278210
|
|
275 |
2007-01-10,29.741104
|
|
276 |
2007-01-11,30.215576
|
|
277 |
2007-01-12,30.470158
|
|
278 |
2007-01-16,31.019854
|
|
279 |
2007-01-17,30.898346
|
|
280 |
2007-01-18,30.927275
|
|
281 |
2007-01-19,31.170288
|
|
282 |
2007-01-22,30.759474
|
|
283 |
2007-01-23,30.811548
|
|
284 |
2007-01-24,31.511686
|
|
285 |
2007-01-25,31.662127
|
|
286 |
2007-01-26,31.870417
|
|
287 |
2007-01-29,31.853064
|
|
288 |
2007-01-30,32.177101
|
|
289 |
2007-01-31,32.564770
|
|
290 |
2008-01-02,22.029230
|
|
291 |
2008-01-03,21.097994
|
|
292 |
2008-01-04,20.184893
|
|
293 |
2008-01-07,20.487247
|
|
294 |
2008-01-08,20.021627
|
|
295 |
2008-01-09,20.281652
|
|
296 |
2008-01-10,20.644468
|
|
297 |
2008-01-11,20.342113
|
|
298 |
2008-01-14,20.372353
|
|
299 |
2008-01-15,19.822073
|
|
300 |
2008-01-16,20.196991
|
|
301 |
2008-01-17,19.985344
|
|
302 |
2008-01-18,19.785797
|
|
303 |
2008-01-22,20.505388
|
|
304 |
2008-01-23,22.688354
|
|
305 |
2008-01-24,22.646027
|
|
306 |
2008-01-25,22.742775
|
|
307 |
2008-01-28,22.821392
|
|
308 |
2008-01-29,22.833487
|
|
309 |
2008-01-30,22.265068
|
|
310 |
2008-01-31,22.597652
|
|
311 |
2009-01-02,17.954350
|
|
312 |
2009-01-05,17.356508
|
|
313 |
2009-01-06,17.769909
|
|
314 |
2009-01-07,17.311989
|
|
315 |
2009-01-08,17.121185
|
|
316 |
2009-01-09,16.421581
|
|
317 |
2009-01-12,15.486655
|
|
318 |
2009-01-13,16.338905
|
|
319 |
2009-01-14,15.880983
|
|
320 |
2009-01-15,16.675983
|
|
321 |
2009-01-16,17.343790
|
|
322 |
2009-01-20,15.378539
|
|
323 |
2009-01-21,16.656906
|
|
324 |
2009-01-22,15.505740
|
|
325 |
2009-01-23,15.982746
|
|
326 |
2009-01-26,15.715618
|
|
327 |
2009-01-27,15.912777
|
|
328 |
2009-01-28,17.401024
|
|
329 |
2009-01-29,15.887341
|
|
330 |
2009-01-30,15.219539
|
|
331 |
2010-01-04,22.694002
|
|
332 |
2010-01-05,22.605671
|
|
333 |
2010-01-06,22.734772
|
|
334 |
2010-01-07,22.952202
|
|
335 |
2010-01-08,22.660028
|
|
336 |
2010-01-11,22.592085
|
|
337 |
2010-01-12,22.265947
|
|
338 |
2010-01-13,22.972589
|
|
339 |
2010-01-14,22.931814
|
|
340 |
2010-01-15,22.673618
|
|
341 |
2010-01-19,23.387053
|
|
342 |
2010-01-20,22.945402
|
|
343 |
2010-01-21,22.374655
|
|
344 |
2010-01-22,21.695196
|
|
345 |
2010-01-25,21.688396
|
|
346 |
2010-01-26,21.647635
|
|
347 |
2010-01-27,22.041719
|
|
348 |
2010-01-28,21.933004
|
|
349 |
2010-01-29,21.776733
|
|
350 |
2011-01-03,36.854477
|
|
351 |
2011-01-04,35.928200
|
|
352 |
2011-01-05,35.907143
|
|
353 |
2011-01-06,35.472080
|
|
354 |
2011-01-07,35.352776
|
|
355 |
2011-01-10,35.268570
|
|
356 |
2011-01-11,35.044029
|
|
357 |
2011-01-12,35.128235
|
|
358 |
2011-01-13,35.247524
|
|
359 |
2011-01-14,35.724693
|
|
360 |
2011-01-18,36.215897
|
|
361 |
2011-01-19,35.717678
|
|
362 |
2011-01-20,35.914162
|
|
363 |
2011-01-21,36.124668
|
|
364 |
2011-01-24,36.307129
|
|
365 |
2011-01-25,36.910599
|
|
366 |
2011-01-26,37.156204
|
|
367 |
2011-01-27,37.759686
|
|
368 |
2011-01-28,37.114101
|
|
369 |
2011-01-31,38.026340
|
|
370 |
2012-01-03,40.853394
|
|
371 |
2012-01-04,40.528591
|
|
372 |
2012-01-05,40.672955
|
|
373 |
2012-01-06,40.196568
|
|
374 |
2012-01-09,39.698536
|
|
375 |
2012-01-10,39.835674
|
|
376 |
2012-01-11,39.734623
|
|
377 |
2012-01-12,39.027275
|
|
378 |
2012-01-13,39.698536
|
|
379 |
2012-01-17,40.117172
|
|
380 |
2012-01-18,40.340919
|
|
381 |
2012-01-19,40.066650
|
|
382 |
2012-01-20,40.254314
|
|
383 |
2012-01-23,40.752350
|
|
384 |
2012-01-24,40.853394
|
|
385 |
2012-01-25,41.957748
|
|
386 |
2012-01-26,42.766148
|
|
387 |
2012-01-27,43.040436
|
|
388 |
2012-01-30,42.802235
|
|
389 |
2012-01-31,42.982681
|
|
390 |
2013-01-02,42.421501
|
|
391 |
2013-01-03,42.600086
|
|
392 |
2013-01-04,42.585213
|
|
393 |
2013-01-07,42.905167
|
|
394 |
2013-01-08,43.061440
|
|
395 |
2013-01-09,43.158161
|
|
396 |
2013-01-10,43.433491
|
|
397 |
2013-01-11,43.269787
|
|
398 |
2013-01-14,43.470692
|
|
399 |
2013-01-15,43.708817
|
|
400 |
2013-01-16,43.589764
|
|
401 |
2013-01-17,43.507912
|
|
402 |
2013-01-18,43.463261
|
|
403 |
2013-01-22,43.537674
|
|
404 |
2013-01-23,43.448376
|
|
405 |
2013-01-24,43.135845
|
|
406 |
2013-01-25,43.225140
|
|
407 |
2013-01-28,43.269787
|
|
408 |
2013-01-29,42.972141
|
|
409 |
2013-01-30,42.466164
|
|
410 |
2013-01-31,41.216057
|
|
411 |
2014-01-02,40.036583
|
|
412 |
2014-01-03,40.375408
|
|
413 |
2014-01-06,40.691147
|
|
414 |
2014-01-07,40.760464
|
|
415 |
2014-01-08,41.130096
|
|
416 |
2014-01-09,41.153198
|
|
417 |
2014-01-10,41.253307
|
|
418 |
2014-01-13,40.983780
|
|
419 |
2014-01-14,41.191708
|
|
420 |
2014-01-15,41.415031
|
|
421 |
2014-01-16,41.499741
|
|
422 |
2014-01-17,41.461231
|
|
423 |
2014-01-21,41.907879
|
|
424 |
2014-01-22,41.569046
|
|
425 |
2014-01-23,41.407333
|
|
426 |
2014-01-24,41.353420
|
|
427 |
2014-01-27,41.091599
|
|
428 |
2014-01-28,41.476639
|
|
429 |
2014-01-29,41.545940
|
|
430 |
2014-01-30,42.462337
|
|
431 |
2014-01-31,42.647163
|
|
432 |
2015-01-02,58.351242
|
|
433 |
2015-01-05,58.867916
|
|
434 |
2015-01-06,59.201759
|
|
435 |
2015-01-07,60.076118
|
|
436 |
2015-01-08,60.751751
|
|
437 |
2015-01-09,61.204830
|
|
438 |
2015-01-12,61.912251
|
|
439 |
2015-01-13,61.276348
|
|
440 |
2015-01-14,62.063278
|
|
441 |
2015-01-15,62.420963
|
|
442 |
2015-01-16,63.104553
|
|
443 |
2015-01-20,61.983791
|
|
444 |
2015-01-21,61.785069
|
|
445 |
2015-01-22,63.040985
|
|
446 |
2015-01-23,63.430450
|
|
447 |
2015-01-26,63.668915
|
|
448 |
2015-01-27,63.780190
|
|
449 |
2015-01-28,63.295315
|
|
450 |
2015-01-29,63.064804
|
|
451 |
2015-01-30,61.689697
|
|
452 |
2016-01-04,65.392471
|
|
453 |
2016-01-05,66.701942
|
|
454 |
2016-01-06,66.071770
|
|
455 |
2016-01-07,65.867157
|
|
456 |
2016-01-08,64.508568
|
|
457 |
2016-01-11,65.294266
|
|
458 |
2016-01-12,65.425201
|
|
459 |
2016-01-13,64.795013
|
|
460 |
2016-01-14,64.303963
|
|
461 |
2016-01-15,64.312134
|
|
462 |
2016-01-19,64.803200
|
|
463 |
2016-01-20,62.527958
|
|
464 |
2016-01-21,62.560703
|
|
465 |
2016-01-22,63.608295
|
|
466 |
2016-01-25,64.001144
|
|
467 |
2016-01-26,65.261520
|
|
468 |
2016-01-27,64.058434
|
|
469 |
2016-01-28,62.028728
|
|
470 |
2016-01-29,63.092678
|
|
471 |
2017-01-03,60.129578
|
|
472 |
2017-01-04,60.743816
|
|
473 |
2017-01-05,61.565960
|
|
474 |
2017-01-06,61.783302
|
|
475 |
2017-01-09,60.923367
|
|
476 |
2017-01-10,60.365826
|
|
477 |
2017-01-11,59.827175
|
|
478 |
2017-01-12,60.583172
|
|
479 |
2017-01-13,59.902779
|
|
480 |
2017-01-17,59.987827
|
|
481 |
2017-01-18,60.101223
|
|
482 |
2017-01-19,59.534237
|
|
483 |
2017-01-20,59.874424
|
|
484 |
2017-01-23,59.553131
|
|
485 |
2017-01-24,58.863293
|
|
486 |
2017-01-25,58.305752
|
|
487 |
2017-01-26,58.135651
|
|
488 |
2017-01-27,57.663158
|
|
489 |
2017-01-30,57.360764
|
|
490 |
2017-01-31,57.426910
|
|
491 |
2018-01-02,61.899284
|
|
492 |
2018-01-03,62.220917
|
|
493 |
2018-01-04,61.148819
|
|
494 |
2018-01-05,61.100079
|
|
495 |
2018-01-08,61.509434
|
|
496 |
2018-01-09,60.768703
|
|
497 |
2018-01-10,59.901276
|
|
498 |
2018-01-11,59.413956
|
|
499 |
2018-01-12,58.887653
|
|
500 |
2018-01-16,59.131310
|
|
501 |
2018-01-17,59.306747
|
|
502 |
2018-01-18,58.916897
|
|
503 |
2018-01-19,58.936386
|
|
504 |
2018-01-22,59.628380
|
|
505 |
2018-01-23,60.222908
|
|
506 |
2018-01-24,59.881786
|
|
507 |
2018-01-25,59.657619
|
|
508 |
2018-01-26,59.979252
|
|
509 |
2018-01-29,59.657619
|
|
510 |
2018-01-30,59.033852
|
|
511 |
2018-01-31,60.047474
|