| 130 |      1 | Date,Adj Close
 | 
|  |      2 | 1998-01-02,12.881863
 | 
|  |      3 | 1998-01-05,13.051677
 | 
|  |      4 | 1998-01-06,13.075934
 | 
|  |      5 | 1998-01-07,13.027420
 | 
|  |      6 | 1998-01-08,13.075934
 | 
|  |      7 | 1998-01-09,12.978899
 | 
|  |      8 | 1998-01-12,12.809084
 | 
|  |      9 | 1998-01-13,12.615005
 | 
|  |     10 | 1998-01-14,12.760560
 | 
|  |     11 | 1998-01-15,12.906120
 | 
|  |     12 | 1998-01-16,13.391316
 | 
|  |     13 | 1998-01-20,13.027420
 | 
|  |     14 | 1998-01-21,13.245763
 | 
|  |     15 | 1998-01-22,13.415572
 | 
|  |     16 | 1998-01-23,13.561130
 | 
|  |     17 | 1998-01-26,13.633914
 | 
|  |     18 | 1998-01-27,13.803726
 | 
|  |     19 | 1998-01-28,13.827987
 | 
|  |     20 | 1998-01-29,13.876501
 | 
|  |     21 | 1998-01-30,13.803726
 | 
|  |     22 | 1999-01-04,12.412919
 | 
|  |     23 | 1999-01-05,12.822422
 | 
|  |     24 | 1999-01-06,12.848016
 | 
|  |     25 | 1999-01-07,12.873609
 | 
|  |     26 | 1999-01-08,12.950387
 | 
|  |     27 | 1999-01-11,12.975984
 | 
|  |     28 | 1999-01-12,12.950387
 | 
|  |     29 | 1999-01-13,12.950387
 | 
|  |     30 | 1999-01-14,12.848016
 | 
|  |     31 | 1999-01-15,12.950387
 | 
|  |     32 | 1999-01-19,13.001580
 | 
|  |     33 | 1999-01-20,13.027172
 | 
|  |     34 | 1999-01-21,13.078360
 | 
|  |     35 | 1999-01-22,13.974134
 | 
|  |     36 | 1999-01-25,14.025326
 | 
|  |     37 | 1999-01-26,14.204479
 | 
|  |     38 | 1999-01-27,13.667009
 | 
|  |     39 | 1999-01-28,13.487859
 | 
|  |     40 | 1999-01-29,13.308701
 | 
|  |     41 | 2000-01-03,13.285901
 | 
|  |     42 | 2000-01-04,13.069429
 | 
|  |     43 | 2000-01-05,13.177664
 | 
|  |     44 | 2000-01-06,13.421191
 | 
|  |     45 | 2000-01-07,13.908256
 | 
|  |     46 | 2000-01-10,14.016482
 | 
|  |     47 | 2000-01-11,13.881197
 | 
|  |     48 | 2000-01-12,13.664721
 | 
|  |     49 | 2000-01-13,13.745898
 | 
|  |     50 | 2000-01-14,13.664721
 | 
|  |     51 | 2000-01-18,13.529426
 | 
|  |     52 | 2000-01-19,13.529426
 | 
|  |     53 | 2000-01-20,13.367077
 | 
|  |     54 | 2000-01-21,13.231777
 | 
|  |     55 | 2000-01-24,13.177664
 | 
|  |     56 | 2000-01-25,13.231777
 | 
|  |     57 | 2000-01-26,13.285901
 | 
|  |     58 | 2000-01-27,13.231777
 | 
|  |     59 | 2000-01-28,13.177664
 | 
|  |     60 | 2000-01-31,12.988255
 | 
|  |     61 | 2001-01-02,19.771582
 | 
|  |     62 | 2001-01-03,19.571873
 | 
|  |     63 | 2001-01-04,19.429220
 | 
|  |     64 | 2001-01-05,18.630367
 | 
|  |     65 | 2001-01-08,18.373596
 | 
|  |     66 | 2001-01-09,18.459185
 | 
|  |     67 | 2001-01-10,18.516247
 | 
|  |     68 | 2001-01-11,18.316526
 | 
|  |     69 | 2001-01-12,18.516247
 | 
|  |     70 | 2001-01-16,18.430660
 | 
|  |     71 | 2001-01-17,18.459185
 | 
|  |     72 | 2001-01-18,18.601843
 | 
|  |     73 | 2001-01-19,18.630367
 | 
|  |     74 | 2001-01-22,18.830076
 | 
|  |     75 | 2001-01-23,18.944202
 | 
|  |     76 | 2001-01-24,19.143909
 | 
|  |     77 | 2001-01-25,19.343628
 | 
|  |     78 | 2001-01-26,19.001265
 | 
|  |     79 | 2001-01-29,18.665751
 | 
|  |     80 | 2001-01-30,18.702274
 | 
|  |     81 | 2001-01-31,18.533365
 | 
|  |     82 | 2002-01-02,18.516468
 | 
|  |     83 | 2002-01-03,18.579411
 | 
|  |     84 | 2002-01-04,18.632658
 | 
|  |     85 | 2002-01-07,18.734314
 | 
|  |     86 | 2002-01-08,18.860172
 | 
|  |     87 | 2002-01-09,18.835972
 | 
|  |     88 | 2002-01-10,18.831135
 | 
|  |     89 | 2002-01-11,18.564890
 | 
|  |     90 | 2002-01-14,18.564890
 | 
|  |     91 | 2002-01-15,18.380928
 | 
|  |     92 | 2002-01-16,18.322830
 | 
|  |     93 | 2002-01-17,18.250223
 | 
|  |     94 | 2002-01-18,18.114679
 | 
|  |     95 | 2002-01-22,18.090477
 | 
|  |     96 | 2002-01-23,18.153412
 | 
|  |     97 | 2002-01-24,17.756456
 | 
|  |     98 | 2002-01-25,17.814537
 | 
|  |     99 | 2002-01-28,17.775812
 | 
|  |    100 | 2002-01-29,17.693521
 | 
|  |    101 | 2002-01-30,17.790342
 | 
|  |    102 | 2002-01-31,17.737087
 | 
|  |    103 | 2003-01-02,18.969824
 | 
|  |    104 | 2003-01-03,19.047144
 | 
|  |    105 | 2003-01-06,19.114155
 | 
|  |    106 | 2003-01-07,19.098688
 | 
|  |    107 | 2003-01-08,18.897652
 | 
|  |    108 | 2003-01-09,18.944044
 | 
|  |    109 | 2003-01-10,18.825478
 | 
|  |    110 | 2003-01-13,18.608976
 | 
|  |    111 | 2003-01-14,18.474957
 | 
|  |    112 | 2003-01-15,18.428556
 | 
|  |    113 | 2003-01-16,18.335777
 | 
|  |    114 | 2003-01-17,18.119267
 | 
|  |    115 | 2003-01-21,18.036783
 | 
|  |    116 | 2003-01-22,18.273920
 | 
|  |    117 | 2003-01-23,18.227522
 | 
|  |    118 | 2003-01-24,18.145044
 | 
|  |    119 | 2003-01-27,18.299690
 | 
|  |    120 | 2003-01-28,18.413099
 | 
|  |    121 | 2003-01-29,18.464642
 | 
|  |    122 | 2003-01-30,18.310003
 | 
|  |    123 | 2003-01-31,18.505878
 | 
|  |    124 | 2004-01-02,26.357046
 | 
|  |    125 | 2004-01-05,26.220480
 | 
|  |    126 | 2004-01-06,26.291498
 | 
|  |    127 | 2004-01-07,26.236872
 | 
|  |    128 | 2004-01-08,26.367979
 | 
|  |    129 | 2004-01-09,26.466303
 | 
|  |    130 | 2004-01-12,26.455378
 | 
|  |    131 | 2004-01-13,26.488148
 | 
|  |    132 | 2004-01-14,26.701189
 | 
|  |    133 | 2004-01-15,26.269648
 | 
|  |    134 | 2004-01-16,26.111223
 | 
|  |    135 | 2004-01-20,25.974663
 | 
|  |    136 | 2004-01-21,25.646915
 | 
|  |    137 | 2004-01-22,26.001980
 | 
|  |    138 | 2004-01-23,26.247799
 | 
|  |    139 | 2004-01-26,26.908770
 | 
|  |    140 | 2004-01-27,27.285692
 | 
|  |    141 | 2004-01-28,27.001633
 | 
|  |    142 | 2004-01-29,27.187365
 | 
|  |    143 | 2004-01-30,27.329382
 | 
|  |    144 | 2005-01-03,36.435291
 | 
|  |    145 | 2005-01-04,35.811329
 | 
|  |    146 | 2005-01-05,34.403152
 | 
|  |    147 | 2005-01-06,35.032833
 | 
|  |    148 | 2005-01-07,34.969852
 | 
|  |    149 | 2005-01-10,34.700817
 | 
|  |    150 | 2005-01-11,34.134109
 | 
|  |    151 | 2005-01-12,33.905148
 | 
|  |    152 | 2005-01-13,34.174179
 | 
|  |    153 | 2005-01-14,34.277222
 | 
|  |    154 | 2005-01-18,34.643570
 | 
|  |    155 | 2005-01-19,34.632130
 | 
|  |    156 | 2005-01-20,34.609230
 | 
|  |    157 | 2005-01-21,34.609230
 | 
|  |    158 | 2005-01-24,34.099762
 | 
|  |    159 | 2005-01-25,33.367046
 | 
|  |    160 | 2005-01-26,33.223942
 | 
|  |    161 | 2005-01-27,32.588531
 | 
|  |    162 | 2005-01-28,33.195313
 | 
|  |    163 | 2005-01-31,33.075111
 | 
|  |    164 | 2006-01-03,46.515560
 | 
|  |    165 | 2006-01-04,46.688389
 | 
|  |    166 | 2006-01-05,47.404388
 | 
|  |    167 | 2006-01-06,48.361118
 | 
|  |    168 | 2006-01-09,49.015400
 | 
|  |    169 | 2006-01-10,49.070946
 | 
|  |    170 | 2006-01-11,48.367283
 | 
|  |    171 | 2006-01-12,48.046341
 | 
|  |    172 | 2006-01-13,47.472279
 | 
|  |    173 | 2006-01-17,47.330315
 | 
|  |    174 | 2006-01-18,46.910587
 | 
|  |    175 | 2006-01-19,47.287113
 | 
|  |    176 | 2006-01-20,47.089581
 | 
|  |    177 | 2006-01-23,47.416744
 | 
|  |    178 | 2006-01-24,47.885841
 | 
|  |    179 | 2006-01-25,47.737690
 | 
|  |    180 | 2006-01-26,47.966084
 | 
|  |    181 | 2006-01-27,48.274700
 | 
|  |    182 | 2006-01-30,48.145073
 | 
|  |    183 | 2006-01-31,48.305576
 | 
|  |    184 | 2007-01-03,74.742615
 | 
|  |    185 | 2007-01-04,74.469246
 | 
|  |    186 | 2007-01-05,73.162292
 | 
|  |    187 | 2007-01-08,73.582367
 | 
|  |    188 | 2007-01-09,74.515892
 | 
|  |    189 | 2007-01-10,76.056252
 | 
|  |    190 | 2007-01-11,76.823090
 | 
|  |    191 | 2007-01-12,77.263191
 | 
|  |    192 | 2007-01-16,79.163582
 | 
|  |    193 | 2007-01-17,79.030220
 | 
|  |    194 | 2007-01-18,78.663452
 | 
|  |    195 | 2007-01-19,79.970421
 | 
|  |    196 | 2007-01-22,79.897041
 | 
|  |    197 | 2007-01-23,80.283836
 | 
|  |    198 | 2007-01-24,81.304047
 | 
|  |    199 | 2007-01-25,81.837479
 | 
|  |    200 | 2007-01-26,81.804138
 | 
|  |    201 | 2007-01-29,81.650764
 | 
|  |    202 | 2007-01-30,82.550949
 | 
|  |    203 | 2007-01-31,84.077950
 | 
|  |    204 | 2008-01-02,67.484940
 | 
|  |    205 | 2008-01-03,65.229858
 | 
|  |    206 | 2008-01-04,62.647461
 | 
|  |    207 | 2008-01-07,62.138222
 | 
|  |    208 | 2008-01-08,59.723122
 | 
|  |    209 | 2008-01-09,61.258034
 | 
|  |    210 | 2008-01-10,63.280315
 | 
|  |    211 | 2008-01-11,64.960716
 | 
|  |    212 | 2008-01-14,64.778831
 | 
|  |    213 | 2008-01-15,63.338505
 | 
|  |    214 | 2008-01-16,64.444221
 | 
|  |    215 | 2008-01-17,63.316692
 | 
|  |    216 | 2008-01-18,61.963638
 | 
|  |    217 | 2008-01-22,64.538795
 | 
|  |    218 | 2008-01-23,68.568825
 | 
|  |    219 | 2008-01-24,66.779320
 | 
|  |    220 | 2008-01-25,65.222580
 | 
|  |    221 | 2008-01-28,67.892326
 | 
|  |    222 | 2008-01-29,67.761368
 | 
|  |    223 | 2008-01-30,64.975258
 | 
|  |    224 | 2008-01-31,66.713844
 | 
|  |    225 | 2009-01-02,41.512981
 | 
|  |    226 | 2009-01-05,39.607891
 | 
|  |    227 | 2009-01-06,41.829235
 | 
|  |    228 | 2009-01-07,40.180161
 | 
|  |    229 | 2009-01-08,41.189186
 | 
|  |    230 | 2009-01-09,39.389530
 | 
|  |    231 | 2009-01-12,36.595882
 | 
|  |    232 | 2009-01-13,37.552193
 | 
|  |    233 | 2009-01-14,34.961861
 | 
|  |    234 | 2009-01-15,34.871517
 | 
|  |    235 | 2009-01-16,36.181717
 | 
|  |    236 | 2009-01-20,30.842939
 | 
|  |    237 | 2009-01-21,32.492027
 | 
|  |    238 | 2009-01-22,31.129087
 | 
|  |    239 | 2009-01-23,32.665215
 | 
|  |    240 | 2009-01-26,32.906174
 | 
|  |    241 | 2009-01-27,33.019123
 | 
|  |    242 | 2009-01-28,35.609451
 | 
|  |    243 | 2009-01-29,33.327862
 | 
|  |    244 | 2009-01-30,32.604977
 | 
|  |    245 | 2010-01-04,52.783085
 | 
|  |    246 | 2010-01-05,53.585438
 | 
|  |    247 | 2010-01-06,53.837177
 | 
|  |    248 | 2010-01-07,54.073162
 | 
|  |    249 | 2010-01-08,53.373070
 | 
|  |    250 | 2010-01-11,53.624783
 | 
|  |    251 | 2010-01-12,53.089870
 | 
|  |    252 | 2010-01-13,53.963036
 | 
|  |    253 | 2010-01-14,53.734921
 | 
|  |    254 | 2010-01-15,53.561859
 | 
|  |    255 | 2010-01-19,54.694580
 | 
|  |    256 | 2010-01-20,54.332756
 | 
|  |    257 | 2010-01-21,51.791920
 | 
|  |    258 | 2010-01-22,50.564777
 | 
|  |    259 | 2010-01-25,51.209808
 | 
|  |    260 | 2010-01-26,50.910900
 | 
|  |    261 | 2010-01-27,51.186230
 | 
|  |    262 | 2010-01-28,51.437935
 | 
|  |    263 | 2010-01-29,51.028893
 | 
|  |    264 | 2011-01-03,71.912743
 | 
|  |    265 | 2011-01-04,69.751617
 | 
|  |    266 | 2011-01-05,70.219337
 | 
|  |    267 | 2011-01-06,69.243629
 | 
|  |    268 | 2011-01-07,68.485611
 | 
|  |    269 | 2011-01-10,68.284050
 | 
|  |    270 | 2011-01-11,68.267899
 | 
|  |    271 | 2011-01-12,69.719376
 | 
|  |    272 | 2011-01-13,70.324150
 | 
|  |    273 | 2011-01-14,72.146576
 | 
|  |    274 | 2011-01-18,73.041641
 | 
|  |    275 | 2011-01-19,72.275597
 | 
|  |    276 | 2011-01-20,72.533638
 | 
|  |    277 | 2011-01-21,72.807793
 | 
|  |    278 | 2011-01-24,72.993286
 | 
|  |    279 | 2011-01-25,73.589996
 | 
|  |    280 | 2011-01-26,74.452797
 | 
|  |    281 | 2011-01-27,75.573677
 | 
|  |    282 | 2011-01-28,74.759239
 | 
|  |    283 | 2011-01-31,76.097824
 | 
|  |    284 | 2012-01-03,83.437302
 | 
|  |    285 | 2012-01-04,81.798515
 | 
|  |    286 | 2012-01-05,81.938522
 | 
|  |    287 | 2012-01-06,81.707947
 | 
|  |    288 | 2012-01-09,81.230316
 | 
|  |    289 | 2012-01-10,82.004410
 | 
|  |    290 | 2012-01-11,82.259697
 | 
|  |    291 | 2012-01-12,80.876213
 | 
|  |    292 | 2012-01-13,80.283279
 | 
|  |    293 | 2012-01-17,81.279716
 | 
|  |    294 | 2012-01-18,81.674988
 | 
|  |    295 | 2012-01-19,82.152657
 | 
|  |    296 | 2012-01-20,82.234978
 | 
|  |    297 | 2012-01-23,82.943199
 | 
|  |    298 | 2012-01-24,83.956108
 | 
|  |    299 | 2012-01-25,85.438423
 | 
|  |    300 | 2012-01-26,85.380760
 | 
|  |    301 | 2012-01-27,85.841911
 | 
|  |    302 | 2012-01-30,84.450218
 | 
|  |    303 | 2012-01-31,85.685455
 | 
|  |    304 | 2013-01-02,89.756927
 | 
|  |    305 | 2013-01-03,89.866341
 | 
|  |    306 | 2013-01-04,90.447037
 | 
|  |    307 | 2013-01-07,91.111908
 | 
|  |    308 | 2013-01-08,90.329216
 | 
|  |    309 | 2013-01-09,90.522781
 | 
|  |    310 | 2013-01-10,90.388138
 | 
|  |    311 | 2013-01-11,90.051491
 | 
|  |    312 | 2013-01-14,90.354469
 | 
|  |    313 | 2013-01-15,91.482216
 | 
|  |    314 | 2013-01-16,90.548035
 | 
|  |    315 | 2013-01-17,90.152496
 | 
|  |    316 | 2013-01-18,90.750015
 | 
|  |    317 | 2013-01-22,91.667366
 | 
|  |    318 | 2013-01-23,91.532715
 | 
|  |    319 | 2013-01-24,91.734703
 | 
|  |    320 | 2013-01-25,92.121826
 | 
|  |    321 | 2013-01-28,91.591629
 | 
|  |    322 | 2013-01-29,91.608452
 | 
|  |    323 | 2013-01-30,89.639107
 | 
|  |    324 | 2013-01-31,88.603943
 | 
|  |    325 | 2014-01-02,88.574532
 | 
|  |    326 | 2014-01-03,89.633301
 | 
|  |    327 | 2014-01-06,90.630295
 | 
|  |    328 | 2014-01-07,91.212601
 | 
|  |    329 | 2014-01-08,90.603844
 | 
|  |    330 | 2014-01-09,90.647934
 | 
|  |    331 | 2014-01-10,92.147858
 | 
|  |    332 | 2014-01-13,91.406708
 | 
|  |    333 | 2014-01-14,92.253731
 | 
|  |    334 | 2014-01-15,92.809578
 | 
|  |    335 | 2014-01-16,92.527260
 | 
|  |    336 | 2014-01-17,92.412537
 | 
|  |    337 | 2014-01-21,93.709534
 | 
|  |    338 | 2014-01-22,94.662415
 | 
|  |    339 | 2014-01-23,94.318329
 | 
|  |    340 | 2014-01-24,92.544884
 | 
|  |    341 | 2014-01-27,92.033165
 | 
|  |    342 | 2014-01-28,92.924278
 | 
|  |    343 | 2014-01-29,93.347794
 | 
|  |    344 | 2014-01-30,95.288857
 | 
|  |    345 | 2014-01-31,95.368256
 | 
|  |    346 | 2015-01-02,122.464142
 | 
|  |    347 | 2015-01-05,123.574402
 | 
|  |    348 | 2015-01-06,125.972206
 | 
|  |    349 | 2015-01-07,127.381020
 | 
|  |    350 | 2015-01-08,127.894150
 | 
|  |    351 | 2015-01-09,128.537903
 | 
|  |    352 | 2015-01-12,129.069733
 | 
|  |    353 | 2015-01-13,128.789810
 | 
|  |    354 | 2015-01-14,130.301285
 | 
|  |    355 | 2015-01-15,130.590485
 | 
|  |    356 | 2015-01-16,131.635422
 | 
|  |    357 | 2015-01-20,131.103638
 | 
|  |    358 | 2015-01-21,131.103638
 | 
|  |    359 | 2015-01-22,133.566727
 | 
|  |    360 | 2015-01-23,133.109573
 | 
|  |    361 | 2015-01-26,134.565018
 | 
|  |    362 | 2015-01-27,134.555725
 | 
|  |    363 | 2015-01-28,133.398788
 | 
|  |    364 | 2015-01-29,133.827988
 | 
|  |    365 | 2015-01-30,129.498901
 | 
|  |    366 | 2016-01-04,119.440872
 | 
|  |    367 | 2016-01-05,122.383636
 | 
|  |    368 | 2016-01-06,122.364395
 | 
|  |    369 | 2016-01-07,120.191002
 | 
|  |    370 | 2016-01-08,116.825119
 | 
|  |    371 | 2016-01-11,117.979126
 | 
|  |    372 | 2016-01-12,116.373131
 | 
|  |    373 | 2016-01-13,114.180496
 | 
|  |    374 | 2016-01-14,115.276810
 | 
|  |    375 | 2016-01-15,113.911217
 | 
|  |    376 | 2016-01-19,114.757500
 | 
|  |    377 | 2016-01-20,111.410843
 | 
|  |    378 | 2016-01-21,111.593567
 | 
|  |    379 | 2016-01-22,114.632469
 | 
|  |    380 | 2016-01-25,113.295746
 | 
|  |    381 | 2016-01-26,115.738403
 | 
|  |    382 | 2016-01-27,114.574776
 | 
|  |    383 | 2016-01-28,111.016556
 | 
|  |    384 | 2016-01-29,111.757057
 | 
|  |    385 | 2017-01-03,124.919746
 | 
|  |    386 | 2017-01-04,128.887955
 | 
|  |    387 | 2017-01-05,129.506760
 | 
|  |    388 | 2017-01-06,129.212082
 | 
|  |    389 | 2017-01-09,127.925377
 | 
|  |    390 | 2017-01-10,126.501137
 | 
|  |    391 | 2017-01-11,124.742950
 | 
|  |    392 | 2017-01-12,126.717216
 | 
|  |    393 | 2017-01-13,126.216293
 | 
|  |    394 | 2017-01-17,127.100281
 | 
|  |    395 | 2017-01-18,128.043228
 | 
|  |    396 | 2017-01-19,126.167175
 | 
|  |    397 | 2017-01-20,126.952965
 | 
|  |    398 | 2017-01-23,128.278976
 | 
|  |    399 | 2017-01-24,129.860367
 | 
|  |    400 | 2017-01-25,127.925377
 | 
|  |    401 | 2017-01-26,129.015640
 | 
|  |    402 | 2017-01-27,128.426300
 | 
|  |    403 | 2017-01-30,127.954842
 | 
|  |    404 | 2017-01-31,128.573624
 |