158
|
1 |
Date,Adj Close
|
210
|
2 |
1995-01-03,5.361976
|
|
3 |
1995-01-04,5.445754
|
|
4 |
1995-01-05,5.487644
|
|
5 |
1995-01-06,5.571425
|
|
6 |
1995-01-09,5.529535
|
|
7 |
1995-01-10,5.529535
|
|
8 |
1995-01-11,5.487644
|
|
9 |
1995-01-12,5.487644
|
|
10 |
1995-01-13,5.529535
|
|
11 |
1995-01-16,5.487644
|
|
12 |
1995-01-17,5.529535
|
|
13 |
1995-01-18,5.529535
|
|
14 |
1995-01-19,5.403865
|
|
15 |
1995-01-20,5.445754
|
|
16 |
1995-01-23,5.361976
|
|
17 |
1995-01-24,5.403865
|
|
18 |
1995-01-25,5.487644
|
|
19 |
1995-01-26,5.445754
|
|
20 |
1995-01-27,5.529535
|
|
21 |
1995-01-30,5.571425
|
|
22 |
1995-01-31,5.529535
|
|
23 |
1996-01-02,7.001582
|
|
24 |
1996-01-03,7.139769
|
|
25 |
1996-01-04,7.093709
|
|
26 |
1996-01-05,7.047646
|
|
27 |
1996-01-08,7.047646
|
|
28 |
1996-01-09,6.955520
|
|
29 |
1996-01-10,6.909458
|
|
30 |
1996-01-11,6.955520
|
|
31 |
1996-01-12,7.047646
|
|
32 |
1996-01-15,7.047646
|
|
33 |
1996-01-16,7.047646
|
|
34 |
1996-01-17,7.001582
|
|
35 |
1996-01-18,7.231898
|
|
36 |
1996-01-19,7.277960
|
|
37 |
1996-01-22,7.185834
|
|
38 |
1996-01-23,7.139769
|
|
39 |
1996-01-24,7.231898
|
|
40 |
1996-01-25,7.185834
|
|
41 |
1996-01-26,7.277960
|
|
42 |
1996-01-29,7.231898
|
|
43 |
1996-01-30,7.324024
|
|
44 |
1996-01-31,7.370086
|
|
45 |
1997-01-02,11.446917
|
|
46 |
1997-01-03,11.546024
|
|
47 |
1997-01-06,11.446917
|
|
48 |
1997-01-07,11.496476
|
|
49 |
1997-01-08,11.397363
|
|
50 |
1997-01-09,11.347816
|
|
51 |
1997-01-10,11.397363
|
|
52 |
1997-01-13,11.397363
|
|
53 |
1997-01-14,11.546024
|
|
54 |
1997-01-15,11.546024
|
|
55 |
1997-01-16,11.694691
|
|
56 |
1997-01-17,11.595581
|
|
57 |
1997-01-20,11.446917
|
|
58 |
1997-01-21,11.496476
|
|
59 |
1997-01-22,11.546024
|
|
60 |
1997-01-23,11.298262
|
|
61 |
1997-01-24,11.595581
|
|
62 |
1997-01-27,11.347816
|
|
63 |
1997-01-28,11.397363
|
|
64 |
1997-01-29,11.347816
|
|
65 |
1997-01-30,11.397363
|
|
66 |
1997-01-31,11.595581
|
|
67 |
1998-01-02,14.392711
|
|
68 |
1998-01-05,14.392711
|
|
69 |
1998-01-06,14.445044
|
|
70 |
1998-01-07,14.628218
|
|
71 |
1998-01-08,14.602058
|
|
72 |
1998-01-09,14.471205
|
|
73 |
1998-01-12,14.340367
|
|
74 |
1998-01-13,14.366538
|
|
75 |
1998-01-14,14.471205
|
|
76 |
1998-01-15,14.497379
|
|
77 |
1998-01-16,14.549726
|
|
78 |
1998-01-20,14.497379
|
|
79 |
1998-01-21,14.418876
|
|
80 |
1998-01-22,14.445044
|
|
81 |
1998-01-23,14.549726
|
|
82 |
1998-01-26,14.549726
|
|
83 |
1998-01-27,14.523542
|
|
84 |
1998-01-28,14.471205
|
|
85 |
1998-01-29,14.445044
|
|
86 |
1998-01-30,14.418876
|
|
87 |
1999-01-04,13.512537
|
|
88 |
1999-01-05,13.484681
|
|
89 |
1999-01-06,13.484681
|
|
90 |
1999-01-07,13.317512
|
|
91 |
1999-01-08,13.038905
|
|
92 |
1999-01-11,13.094625
|
|
93 |
1999-01-12,13.178213
|
|
94 |
1999-01-13,13.178213
|
|
95 |
1999-01-14,13.094625
|
|
96 |
1999-01-15,13.122489
|
|
97 |
1999-01-19,13.011048
|
|
98 |
1999-01-20,12.955326
|
|
99 |
1999-01-21,12.899602
|
|
100 |
1999-01-22,12.788157
|
|
101 |
1999-01-25,12.899602
|
|
102 |
1999-01-26,12.871737
|
|
103 |
1999-01-27,12.983184
|
|
104 |
1999-01-28,13.038905
|
|
105 |
1999-01-29,12.760298
|
|
106 |
2000-01-03,15.890048
|
|
107 |
2000-01-04,15.711165
|
|
108 |
2000-01-05,15.651538
|
|
109 |
2000-01-06,15.800603
|
|
110 |
2000-01-07,16.337227
|
|
111 |
2000-01-10,16.247795
|
|
112 |
2000-01-11,16.068920
|
|
113 |
2000-01-12,16.039106
|
|
114 |
2000-01-13,16.217983
|
|
115 |
2000-01-14,16.158352
|
|
116 |
2000-01-18,16.098736
|
|
117 |
2000-01-19,16.277605
|
|
118 |
2000-01-20,16.367039
|
|
119 |
2000-01-21,16.247795
|
|
120 |
2000-01-24,16.217983
|
|
121 |
2000-01-25,16.307419
|
|
122 |
2000-01-26,16.277605
|
|
123 |
2000-01-27,16.396852
|
|
124 |
2000-01-28,16.188169
|
|
125 |
2000-01-31,16.217983
|
|
126 |
2001-01-02,27.282911
|
|
127 |
2001-01-03,28.099201
|
|
128 |
2001-01-04,27.659676
|
|
129 |
2001-01-05,26.027073
|
|
130 |
2001-01-08,26.152664
|
|
131 |
2001-01-09,26.121267
|
|
132 |
2001-01-10,26.372431
|
|
133 |
2001-01-11,26.121267
|
|
134 |
2001-01-12,26.215467
|
|
135 |
2001-01-16,26.121267
|
|
136 |
2001-01-17,25.964294
|
|
137 |
2001-01-18,25.964294
|
|
138 |
2001-01-19,25.807316
|
|
139 |
2001-01-22,25.587536
|
|
140 |
2001-01-23,25.964294
|
|
141 |
2001-01-24,25.713121
|
|
142 |
2001-01-25,25.838709
|
|
143 |
2001-01-26,25.493353
|
|
144 |
2001-01-29,25.769623
|
|
145 |
2001-01-30,25.915316
|
|
146 |
2001-01-31,25.995693
|
|
147 |
2002-01-02,26.223192
|
|
148 |
2002-01-03,26.435965
|
|
149 |
2002-01-04,26.313616
|
|
150 |
2002-01-07,26.143400
|
|
151 |
2002-01-08,26.223192
|
|
152 |
2002-01-09,26.239151
|
|
153 |
2002-01-10,26.281696
|
|
154 |
2002-01-11,26.143400
|
|
155 |
2002-01-14,26.329580
|
|
156 |
2002-01-15,26.026388
|
|
157 |
2002-01-16,25.744478
|
|
158 |
2002-01-17,25.595535
|
|
159 |
2002-01-18,25.164684
|
|
160 |
2002-01-22,25.185986
|
|
161 |
2002-01-23,25.239159
|
|
162 |
2002-01-24,25.292351
|
|
163 |
2002-01-25,24.973206
|
|
164 |
2002-01-28,24.813629
|
|
165 |
2002-01-29,24.701929
|
|
166 |
2002-01-30,24.696608
|
|
167 |
2002-01-31,24.648737
|
|
168 |
2003-01-02,28.990917
|
|
169 |
2003-01-03,29.069910
|
|
170 |
2003-01-06,29.199690
|
|
171 |
2003-01-07,29.002197
|
|
172 |
2003-01-08,28.787802
|
|
173 |
2003-01-09,28.844221
|
|
174 |
2003-01-10,28.595938
|
|
175 |
2003-01-13,28.782146
|
|
176 |
2003-01-14,28.889351
|
|
177 |
2003-01-15,28.940125
|
|
178 |
2003-01-16,28.782146
|
|
179 |
2003-01-17,28.765223
|
|
180 |
2003-01-21,27.975277
|
|
181 |
2003-01-22,28.099415
|
|
182 |
2003-01-23,28.020405
|
|
183 |
2003-01-24,27.963991
|
|
184 |
2003-01-27,27.930140
|
|
185 |
2003-01-28,28.042982
|
|
186 |
2003-01-29,28.144545
|
|
187 |
2003-01-30,28.014772
|
|
188 |
2003-01-31,28.483105
|
|
189 |
2004-01-02,38.145084
|
|
190 |
2004-01-05,37.675255
|
|
191 |
2004-01-06,37.461163
|
|
192 |
2004-01-07,37.336262
|
|
193 |
2004-01-08,37.306515
|
|
194 |
2004-01-09,37.217327
|
|
195 |
2004-01-12,36.872387
|
|
196 |
2004-01-13,37.086479
|
|
197 |
2004-01-14,37.407627
|
|
198 |
2004-01-15,37.199482
|
|
199 |
2004-01-16,36.812904
|
|
200 |
2004-01-20,36.069519
|
|
201 |
2004-01-21,36.432301
|
|
202 |
2004-01-22,36.551239
|
|
203 |
2004-01-23,36.616657
|
|
204 |
2004-01-26,37.419533
|
|
205 |
2004-01-27,37.217327
|
|
206 |
2004-01-28,37.348152
|
|
207 |
2004-01-29,37.003220
|
|
208 |
2004-01-30,36.961586
|
|
209 |
2005-01-03,51.460819
|
|
210 |
2005-01-04,50.372784
|
|
211 |
2005-01-05,48.551125
|
|
212 |
2005-01-06,48.308613
|
|
213 |
2005-01-07,47.991550
|
|
214 |
2005-01-10,47.127354
|
|
215 |
2005-01-11,46.343964
|
|
216 |
2005-01-12,45.747112
|
|
217 |
2005-01-13,45.622765
|
|
218 |
2005-01-14,46.897305
|
|
219 |
2005-01-18,47.431988
|
|
220 |
2005-01-19,47.475529
|
|
221 |
2005-01-20,47.388485
|
|
222 |
2005-01-21,47.257912
|
|
223 |
2005-01-24,46.754295
|
|
224 |
2005-01-25,45.386501
|
|
225 |
2005-01-26,45.877663
|
|
226 |
2005-01-27,45.075626
|
|
227 |
2005-01-28,44.770985
|
|
228 |
2005-01-31,44.733681
|
|
229 |
2006-01-03,61.050430
|
|
230 |
2006-01-04,61.522449
|
|
231 |
2006-01-05,62.072044
|
|
232 |
2006-01-06,62.072044
|
|
233 |
2006-01-09,62.324219
|
|
234 |
2006-01-10,62.912621
|
|
235 |
2006-01-11,63.229435
|
|
236 |
2006-01-12,63.332920
|
|
237 |
2006-01-13,62.718662
|
|
238 |
2006-01-17,62.912621
|
|
239 |
2006-01-18,62.266045
|
|
240 |
2006-01-19,63.591518
|
|
241 |
2006-01-20,63.074257
|
|
242 |
2006-01-23,63.300556
|
|
243 |
2006-01-24,64.121719
|
|
244 |
2006-01-25,63.992397
|
|
245 |
2006-01-26,64.108788
|
|
246 |
2006-01-27,64.658394
|
|
247 |
2006-01-30,63.766109
|
|
248 |
2006-01-31,64.257515
|
|
249 |
2007-01-03,86.053574
|
|
250 |
2007-01-04,85.967041
|
|
251 |
2007-01-05,84.901756
|
|
252 |
2007-01-08,84.222664
|
|
253 |
2007-01-09,85.520912
|
|
254 |
2007-01-10,87.118835
|
|
255 |
2007-01-11,87.531624
|
|
256 |
2007-01-12,88.536957
|
|
257 |
2007-01-16,90.774033
|
|
258 |
2007-01-17,90.654205
|
|
259 |
2007-01-18,90.747398
|
|
260 |
2007-01-19,91.526390
|
|
261 |
2007-01-22,90.700829
|
|
262 |
2007-01-23,92.092323
|
|
263 |
2007-01-24,92.478462
|
|
264 |
2007-01-25,94.009796
|
|
265 |
2007-01-26,94.522438
|
|
266 |
2007-01-29,94.542389
|
|
267 |
2007-01-30,95.381355
|
|
268 |
2007-01-31,96.100357
|
|
269 |
2008-01-02,65.893410
|
|
270 |
2008-01-03,63.273067
|
|
271 |
2008-01-04,60.343269
|
|
272 |
2008-01-07,61.539944
|
|
273 |
2008-01-08,60.233212
|
|
274 |
2008-01-09,61.656860
|
|
275 |
2008-01-10,62.819168
|
|
276 |
2008-01-11,62.647202
|
|
277 |
2008-01-14,62.640347
|
|
278 |
2008-01-15,61.821907
|
|
279 |
2008-01-16,62.537186
|
|
280 |
2008-01-17,63.121769
|
|
281 |
2008-01-18,62.124519
|
|
282 |
2008-01-22,63.424381
|
|
283 |
2008-01-23,67.509613
|
|
284 |
2008-01-24,66.725594
|
|
285 |
2008-01-25,67.640289
|
|
286 |
2008-01-28,70.466965
|
|
287 |
2008-01-29,69.854851
|
|
288 |
2008-01-30,69.875481
|
|
289 |
2008-01-31,71.257874
|
|
290 |
2009-01-02,53.751740
|
|
291 |
2009-01-05,53.637035
|
|
292 |
2009-01-06,54.683678
|
|
293 |
2009-01-07,53.586861
|
|
294 |
2009-01-08,52.016876
|
|
295 |
2009-01-09,48.970158
|
|
296 |
2009-01-12,45.242348
|
|
297 |
2009-01-13,47.091911
|
|
298 |
2009-01-14,45.937744
|
|
299 |
2009-01-15,48.712059
|
|
300 |
2009-01-16,51.013256
|
|
301 |
2009-01-20,47.113426
|
|
302 |
2009-01-21,50.138653
|
|
303 |
2009-01-22,46.955704
|
|
304 |
2009-01-23,48.031017
|
|
305 |
2009-01-26,47.751446
|
|
306 |
2009-01-27,48.855427
|
|
307 |
2009-01-28,51.536575
|
|
308 |
2009-01-29,49.321430
|
|
309 |
2009-01-30,47.349987
|
|
310 |
2010-01-04,62.798962
|
|
311 |
2010-01-05,63.179062
|
|
312 |
2010-01-06,63.619884
|
|
313 |
2010-01-07,64.281166
|
|
314 |
2010-01-08,63.619884
|
|
315 |
2010-01-11,63.665512
|
|
316 |
2010-01-12,62.821804
|
|
317 |
2010-01-13,64.068359
|
|
318 |
2010-01-14,64.501602
|
|
319 |
2010-01-15,64.068359
|
|
320 |
2010-01-19,64.942459
|
|
321 |
2010-01-20,65.132515
|
|
322 |
2010-01-21,63.437458
|
|
323 |
2010-01-22,61.476448
|
|
324 |
2010-01-25,61.909672
|
|
325 |
2010-01-26,61.567642
|
|
326 |
2010-01-27,62.327724
|
|
327 |
2010-01-28,61.886875
|
|
328 |
2010-01-29,60.571911
|
|
329 |
2011-01-03,92.709557
|
|
330 |
2011-01-04,91.214355
|
|
331 |
2011-01-05,91.847252
|
|
332 |
2011-01-06,91.269760
|
|
333 |
2011-01-07,89.916969
|
|
334 |
2011-01-10,89.679642
|
|
335 |
2011-01-11,89.553040
|
|
336 |
2011-01-12,90.067276
|
|
337 |
2011-01-13,89.584694
|
|
338 |
2011-01-14,89.861565
|
|
339 |
2011-01-18,90.747620
|
|
340 |
2011-01-19,88.864784
|
|
341 |
2011-01-20,87.630676
|
|
342 |
2011-01-21,87.875908
|
|
343 |
2011-01-24,89.679642
|
|
344 |
2011-01-25,91.340965
|
|
345 |
2011-01-26,91.364677
|
|
346 |
2011-01-27,92.139977
|
|
347 |
2011-01-28,90.708076
|
|
348 |
2011-01-31,91.768158
|
|
349 |
2012-01-03,114.636765
|
|
350 |
2012-01-04,112.749420
|
|
351 |
2012-01-05,114.849213
|
|
352 |
2012-01-06,114.367134
|
|
353 |
2012-01-09,113.950462
|
|
354 |
2012-01-10,114.342628
|
|
355 |
2012-01-11,113.255981
|
|
356 |
2012-01-12,111.883392
|
|
357 |
2012-01-13,115.306725
|
|
358 |
2012-01-17,115.600838
|
|
359 |
2012-01-18,115.069756
|
|
360 |
2012-01-19,113.550110
|
|
361 |
2012-01-20,112.831161
|
|
362 |
2012-01-23,114.440636
|
|
363 |
2012-01-24,115.886818
|
|
364 |
2012-01-25,117.814972
|
|
365 |
2012-01-26,118.958832
|
|
366 |
2012-01-27,117.863998
|
|
367 |
2012-01-30,117.300270
|
|
368 |
2012-01-31,117.651588
|
|
369 |
2013-01-02,124.756424
|
|
370 |
2013-01-03,125.185623
|
|
371 |
2013-01-04,125.320267
|
|
372 |
2013-01-07,125.530609
|
|
373 |
2013-01-08,125.959824
|
|
374 |
2013-01-09,126.431068
|
|
375 |
2013-01-10,127.289413
|
|
376 |
2013-01-11,127.163170
|
|
377 |
2013-01-14,127.785934
|
|
378 |
2013-01-15,128.871521
|
|
379 |
2013-01-16,128.602234
|
|
380 |
2013-01-17,128.467575
|
|
381 |
2013-01-18,128.585403
|
|
382 |
2013-01-22,129.443741
|
|
383 |
2013-01-23,129.948654
|
|
384 |
2013-01-24,129.957047
|
|
385 |
2013-01-25,129.822433
|
|
386 |
2013-01-28,130.041245
|
|
387 |
2013-01-29,130.478806
|
|
388 |
2013-01-30,129.090332
|
|
389 |
2013-01-31,129.410095
|
|
390 |
2014-01-02,127.163513
|
|
391 |
2014-01-03,128.806305
|
|
392 |
2014-01-06,129.484329
|
|
393 |
2014-01-07,130.631638
|
|
394 |
2014-01-08,129.779831
|
|
395 |
2014-01-09,129.892853
|
|
396 |
2014-01-10,131.300903
|
|
397 |
2014-01-13,131.570328
|
|
398 |
2014-01-14,132.622101
|
|
399 |
2014-01-15,132.917648
|
|
400 |
2014-01-16,133.639084
|
|
401 |
2014-01-17,133.169678
|
|
402 |
2014-01-21,134.247498
|
|
403 |
2014-01-22,134.855942
|
|
404 |
2014-01-23,134.412643
|
|
405 |
2014-01-24,132.622101
|
|
406 |
2014-01-27,131.665955
|
|
407 |
2014-01-28,133.091476
|
|
408 |
2014-01-29,132.935028
|
|
409 |
2014-01-30,135.916351
|
|
410 |
2014-01-31,137.654724
|
|
411 |
2015-01-02,189.150970
|
|
412 |
2015-01-05,189.906311
|
|
413 |
2015-01-06,192.639908
|
|
414 |
2015-01-07,195.544403
|
|
415 |
2015-01-08,196.803314
|
|
416 |
2015-01-09,198.385956
|
|
417 |
2015-01-12,199.662827
|
|
418 |
2015-01-13,200.022507
|
|
419 |
2015-01-14,202.720169
|
|
420 |
2015-01-15,204.365784
|
|
421 |
2015-01-16,205.175049
|
|
422 |
2015-01-20,203.322678
|
|
423 |
2015-01-21,203.070862
|
|
424 |
2015-01-22,205.759567
|
|
425 |
2015-01-23,204.896301
|
|
426 |
2015-01-26,206.919571
|
|
427 |
2015-01-27,206.182159
|
|
428 |
2015-01-28,204.401718
|
|
429 |
2015-01-29,206.389038
|
|
430 |
2015-01-30,203.268707
|
|
431 |
2016-01-04,218.912399
|
|
432 |
2016-01-05,221.421417
|
|
433 |
2016-01-06,219.585785
|
|
434 |
2016-01-07,217.418030
|
|
435 |
2016-01-08,215.545502
|
|
436 |
2016-01-11,217.408813
|
|
437 |
2016-01-12,216.569397
|
|
438 |
2016-01-13,215.646927
|
|
439 |
2016-01-14,212.925781
|
|
440 |
2016-01-15,212.298523
|
|
441 |
2016-01-19,214.309433
|
|
442 |
2016-01-20,207.068314
|
|
443 |
2016-01-21,203.858231
|
|
444 |
2016-01-22,207.409607
|
|
445 |
2016-01-25,205.804581
|
|
446 |
2016-01-26,208.765625
|
|
447 |
2016-01-27,203.341690
|
|
448 |
2016-01-28,194.430969
|
|
449 |
2016-01-29,196.580231
|
|
450 |
2017-01-03,217.564499
|
|
451 |
2017-01-04,219.253784
|
|
452 |
2017-01-05,220.895584
|
|
453 |
2017-01-06,221.825668
|
|
454 |
2017-01-09,218.969055
|
|
455 |
2017-01-10,218.371201
|
|
456 |
2017-01-11,215.305832
|
|
457 |
2017-01-12,216.786316
|
|
458 |
2017-01-13,216.378204
|
|
459 |
2017-01-17,217.877716
|
|
460 |
2017-01-18,216.283325
|
|
461 |
2017-01-19,215.116028
|
|
462 |
2017-01-20,216.890686
|
|
463 |
2017-01-23,219.329697
|
|
464 |
2017-01-24,215.153976
|
|
465 |
2017-01-25,214.337845
|
|
466 |
2017-01-26,213.891785
|
|
467 |
2017-01-27,213.920273
|
|
468 |
2017-01-30,211.860855
|
|
469 |
2017-01-31,212.866837
|
|
470 |
2018-01-02,234.439911
|
|
471 |
2018-01-03,236.842117
|
|
472 |
2018-01-04,233.111862
|
|
473 |
2018-01-05,233.746582
|
|
474 |
2018-01-08,232.565002
|
|
475 |
2018-01-09,230.719406
|
|
476 |
2018-01-10,226.764557
|
|
477 |
2018-01-11,226.979401
|
|
478 |
2018-01-12,221.764847
|
|
479 |
2018-01-16,222.253098
|
|
480 |
2018-01-17,222.018738
|
|
481 |
2018-01-18,219.323578
|
|
482 |
2018-01-19,218.376373
|
|
483 |
2018-01-22,221.276596
|
|
484 |
2018-01-23,226.383728
|
|
485 |
2018-01-24,226.110306
|
|
486 |
2018-01-25,225.827103
|
|
487 |
2018-01-26,224.430710
|
|
488 |
2018-01-29,222.389816
|
|
489 |
2018-01-30,221.423065
|
|
490 |
2018-01-31,227.506699
|