158
|
1 |
Date,Adj Close
|
266
|
2 |
1999-01-04,25.023865
|
|
3 |
1999-01-05,24.534266
|
|
4 |
1999-01-06,25.078264
|
|
5 |
1999-01-07,24.915066
|
|
6 |
1999-01-08,24.479866
|
|
7 |
1999-01-11,24.099068
|
|
8 |
1999-01-12,24.207869
|
|
9 |
1999-01-13,23.663868
|
|
10 |
1999-01-14,23.555071
|
|
11 |
1999-01-15,24.588665
|
|
12 |
1999-01-19,26.003059
|
|
13 |
1999-01-20,25.948654
|
|
14 |
1999-01-21,24.697468
|
|
15 |
1999-01-22,23.990267
|
|
16 |
1999-01-25,23.935867
|
|
17 |
1999-01-26,23.391882
|
|
18 |
1999-01-27,22.739080
|
|
19 |
1999-01-28,21.977478
|
|
20 |
1999-01-29,22.412676
|
|
21 |
2000-01-03,25.513460
|
|
22 |
2000-01-04,25.241459
|
|
23 |
2000-01-05,26.003059
|
|
24 |
2000-01-06,25.731060
|
|
25 |
2000-01-07,27.145451
|
|
26 |
2000-01-10,29.539036
|
|
27 |
2000-01-11,31.769426
|
|
28 |
2000-01-12,33.075020
|
|
29 |
2000-01-13,32.204617
|
|
30 |
2000-01-14,33.183819
|
|
31 |
2000-01-18,33.455818
|
|
32 |
2000-01-19,33.945419
|
|
33 |
2000-01-20,35.251015
|
|
34 |
2000-01-21,37.535797
|
|
35 |
2000-01-24,36.556602
|
|
36 |
2000-01-25,35.958210
|
|
37 |
2000-01-26,34.598209
|
|
38 |
2000-01-27,33.401421
|
|
39 |
2000-01-28,32.911816
|
|
40 |
2000-01-31,31.225439
|
|
41 |
2001-01-02,31.551836
|
|
42 |
2001-01-03,33.999825
|
|
43 |
2001-01-04,34.435009
|
|
44 |
2001-01-05,31.443031
|
|
45 |
2001-01-08,31.388628
|
|
46 |
2001-01-09,30.899033
|
|
47 |
2001-01-10,32.367828
|
|
48 |
2001-01-11,35.686203
|
|
49 |
2001-01-12,34.815811
|
|
50 |
2001-01-16,33.183819
|
|
51 |
2001-01-17,34.163017
|
|
52 |
2001-01-18,31.551836
|
|
53 |
2001-01-19,31.279829
|
|
54 |
2001-01-22,30.518232
|
|
55 |
2001-01-23,31.497437
|
|
56 |
2001-01-24,30.790234
|
|
57 |
2001-01-25,31.443031
|
|
58 |
2001-01-26,31.878225
|
|
59 |
2001-01-29,31.464790
|
|
60 |
2001-01-30,31.638859
|
|
61 |
2001-01-31,31.508322
|
|
62 |
2002-01-02,8.695249
|
|
63 |
2002-01-03,8.895442
|
|
64 |
2002-01-04,8.521171
|
|
65 |
2002-01-07,8.416722
|
|
66 |
2002-01-08,7.798743
|
|
67 |
2002-01-09,7.615961
|
|
68 |
2002-01-10,7.180761
|
|
69 |
2002-01-11,7.320024
|
|
70 |
2002-01-14,6.832603
|
|
71 |
2002-01-15,6.684636
|
|
72 |
2002-01-16,6.075359
|
|
73 |
2002-01-17,5.561826
|
|
74 |
2002-01-18,5.144036
|
|
75 |
2002-01-22,4.691430
|
|
76 |
2002-01-23,4.961252
|
|
77 |
2002-01-24,5.361634
|
|
78 |
2002-01-25,5.065701
|
|
79 |
2002-01-28,4.882917
|
|
80 |
2002-01-29,4.177897
|
|
81 |
2002-01-30,4.221418
|
|
82 |
2002-01-31,4.491239
|
|
83 |
2003-01-02,3.351022
|
|
84 |
2003-01-03,3.211759
|
|
85 |
2003-01-06,3.385838
|
|
86 |
2003-01-07,3.351022
|
|
87 |
2003-01-08,3.290094
|
|
88 |
2003-01-09,3.394541
|
|
89 |
2003-01-10,3.551212
|
|
90 |
2003-01-13,3.681772
|
|
91 |
2003-01-14,4.204009
|
|
92 |
2003-01-15,4.351976
|
|
93 |
2003-01-16,4.491239
|
|
94 |
2003-01-17,3.881963
|
|
95 |
2003-01-21,3.916778
|
|
96 |
2003-01-22,4.021226
|
|
97 |
2003-01-23,4.221418
|
|
98 |
2003-01-24,4.125674
|
|
99 |
2003-01-27,3.977706
|
|
100 |
2003-01-28,4.308455
|
|
101 |
2003-01-29,4.543463
|
|
102 |
2003-01-30,4.569575
|
|
103 |
2003-01-31,4.421608
|
|
104 |
2004-01-02,9.548238
|
|
105 |
2004-01-05,9.774537
|
|
106 |
2004-01-06,9.992138
|
|
107 |
2004-01-07,10.166217
|
|
108 |
2004-01-08,11.193281
|
|
109 |
2004-01-09,11.167170
|
|
110 |
2004-01-12,11.271619
|
|
111 |
2004-01-13,11.054019
|
|
112 |
2004-01-14,10.557894
|
|
113 |
2004-01-15,10.575304
|
|
114 |
2004-01-16,10.488261
|
|
115 |
2004-01-20,9.835467
|
|
116 |
2004-01-21,9.983434
|
|
117 |
2004-01-22,9.878984
|
|
118 |
2004-01-23,9.835467
|
|
119 |
2004-01-26,9.948619
|
|
120 |
2004-01-27,10.113992
|
|
121 |
2004-01-28,9.757132
|
|
122 |
2004-01-29,9.548238
|
|
123 |
2004-01-30,9.565643
|
|
124 |
2005-01-03,15.806378
|
|
125 |
2005-01-04,15.597486
|
|
126 |
2005-01-05,15.458219
|
|
127 |
2005-01-06,15.597486
|
|
128 |
2005-01-07,15.876011
|
|
129 |
2005-01-10,16.346025
|
|
130 |
2005-01-11,16.285095
|
|
131 |
2005-01-12,16.137127
|
|
132 |
2005-01-13,16.015266
|
|
133 |
2005-01-14,16.241573
|
|
134 |
2005-01-18,16.537510
|
|
135 |
2005-01-19,16.424358
|
|
136 |
2005-01-20,16.250277
|
|
137 |
2005-01-21,16.102308
|
|
138 |
2005-01-24,15.919532
|
|
139 |
2005-01-25,15.745454
|
|
140 |
2005-01-26,15.754161
|
|
141 |
2005-01-27,15.858603
|
|
142 |
2005-01-28,15.867305
|
|
143 |
2005-01-31,15.771567
|
|
144 |
2006-01-03,23.761791
|
|
145 |
2006-01-04,24.492926
|
|
146 |
2006-01-05,24.414585
|
|
147 |
2006-01-06,24.788855
|
|
148 |
2006-01-09,25.328497
|
|
149 |
2006-01-10,25.293688
|
|
150 |
2006-01-11,25.720179
|
|
151 |
2006-01-12,25.345907
|
|
152 |
2006-01-13,25.110901
|
|
153 |
2006-01-17,24.806265
|
|
154 |
2006-01-18,25.485172
|
|
155 |
2006-01-19,25.676661
|
|
156 |
2006-01-20,25.067385
|
|
157 |
2006-01-23,25.015158
|
|
158 |
2006-01-24,25.754995
|
|
159 |
2006-01-25,25.328497
|
|
160 |
2006-01-26,25.398134
|
|
161 |
2006-01-27,25.598326
|
|
162 |
2006-01-30,25.754995
|
|
163 |
2006-01-31,26.930027
|
|
164 |
2007-01-03,33.075020
|
|
165 |
2007-01-04,32.944454
|
|
166 |
2007-01-05,32.657230
|
|
167 |
2007-01-08,33.588558
|
|
168 |
2007-01-09,34.075970
|
|
169 |
2007-01-10,34.215244
|
|
170 |
2007-01-11,34.337093
|
|
171 |
2007-01-12,34.633026
|
|
172 |
2007-01-16,34.598209
|
|
173 |
2007-01-17,34.502472
|
|
174 |
2007-01-18,34.563393
|
|
175 |
2007-01-19,34.815811
|
|
176 |
2007-01-22,34.519882
|
|
177 |
2007-01-23,34.876732
|
|
178 |
2007-01-24,34.937668
|
|
179 |
2007-01-25,34.815811
|
|
180 |
2007-01-26,34.833221
|
|
181 |
2007-01-29,34.415424
|
|
182 |
2007-01-30,34.624321
|
|
183 |
2007-01-31,34.667839
|
|
184 |
2008-01-02,35.895100
|
|
185 |
2008-01-03,35.216190
|
|
186 |
2008-01-04,34.276176
|
|
187 |
2008-01-07,34.075970
|
|
188 |
2008-01-08,33.075020
|
|
189 |
2008-01-09,33.510216
|
|
190 |
2008-01-10,34.232647
|
|
191 |
2008-01-11,33.971527
|
|
192 |
2008-01-14,34.789688
|
|
193 |
2008-01-15,33.997643
|
|
194 |
2008-01-16,33.388367
|
|
195 |
2008-01-17,33.379654
|
|
196 |
2008-01-18,31.891287
|
|
197 |
2008-01-22,31.255890
|
|
198 |
2008-01-23,31.264595
|
|
199 |
2008-01-24,33.075020
|
|
200 |
2008-01-25,31.490908
|
|
201 |
2008-01-28,32.134995
|
|
202 |
2008-01-29,33.780045
|
|
203 |
2008-01-30,32.805195
|
|
204 |
2008-01-31,32.578907
|
|
205 |
2009-01-02,26.277237
|
|
206 |
2009-01-05,26.172787
|
|
207 |
2009-01-06,26.312048
|
|
208 |
2009-01-07,25.293688
|
|
209 |
2009-01-08,25.128311
|
|
210 |
2009-01-09,24.710526
|
|
211 |
2009-01-12,24.388479
|
|
212 |
2009-01-13,24.780151
|
|
213 |
2009-01-14,24.431995
|
|
214 |
2009-01-15,24.945534
|
|
215 |
2009-01-16,25.302393
|
|
216 |
2009-01-20,24.327549
|
|
217 |
2009-01-21,25.728886
|
|
218 |
2009-01-22,25.920374
|
|
219 |
2009-01-23,26.216307
|
|
220 |
2009-01-26,26.111853
|
|
221 |
2009-01-27,26.329458
|
|
222 |
2009-01-28,27.852650
|
|
223 |
2009-01-29,27.173742
|
|
224 |
2009-01-30,26.407795
|
|
225 |
2010-01-04,37.827374
|
|
226 |
2010-01-05,38.454067
|
|
227 |
2010-01-06,38.654259
|
|
228 |
2010-01-07,38.549805
|
|
229 |
2010-01-08,38.628139
|
|
230 |
2010-01-11,38.279984
|
|
231 |
2010-01-12,37.809982
|
|
232 |
2010-01-13,38.610737
|
|
233 |
2010-01-14,38.828331
|
|
234 |
2010-01-15,38.297386
|
|
235 |
2010-01-19,38.462765
|
|
236 |
2010-01-20,38.584625
|
|
237 |
2010-01-21,38.279984
|
|
238 |
2010-01-22,36.713284
|
|
239 |
2010-01-25,37.601078
|
|
240 |
2010-01-26,37.026611
|
|
241 |
2010-01-27,37.131058
|
|
242 |
2010-01-28,36.835133
|
|
243 |
2010-01-29,36.948273
|
|
244 |
2011-01-03,44.938507
|
|
245 |
2011-01-04,44.799248
|
|
246 |
2011-01-05,44.181263
|
|
247 |
2011-01-06,44.059402
|
|
248 |
2011-01-07,43.954956
|
|
249 |
2011-01-10,43.876633
|
|
250 |
2011-01-11,43.928852
|
|
251 |
2011-01-12,44.129044
|
|
252 |
2011-01-13,44.172562
|
|
253 |
2011-01-14,43.389194
|
|
254 |
2011-01-18,43.075863
|
|
255 |
2011-01-19,42.806049
|
|
256 |
2011-01-20,43.798286
|
|
257 |
2011-01-21,43.972366
|
|
258 |
2011-01-24,44.398861
|
|
259 |
2011-01-25,44.712196
|
|
260 |
2011-01-26,45.208324
|
|
261 |
2011-01-27,45.260544
|
|
262 |
2011-01-28,44.668678
|
|
263 |
2011-01-31,44.268303
|
|
264 |
2012-01-03,51.491856
|
|
265 |
2012-01-04,52.236092
|
|
266 |
2012-01-05,52.840225
|
|
267 |
2012-01-06,52.752670
|
|
268 |
2012-01-09,52.901508
|
|
269 |
2012-01-10,53.680775
|
|
270 |
2012-01-11,54.503792
|
|
271 |
2012-01-12,54.678902
|
|
272 |
2012-01-13,54.565086
|
|
273 |
2012-01-17,54.136066
|
|
274 |
2012-01-18,54.652634
|
|
275 |
2012-01-19,54.460030
|
|
276 |
2012-01-20,53.855877
|
|
277 |
2012-01-23,54.118546
|
|
278 |
2012-01-24,54.696423
|
|
279 |
2012-01-25,55.134193
|
|
280 |
2012-01-26,54.416237
|
|
281 |
2012-01-27,55.169220
|
|
282 |
2012-01-30,55.037891
|
|
283 |
2012-01-31,55.606998
|
|
284 |
2013-01-02,70.111511
|
|
285 |
2013-01-03,68.399765
|
|
286 |
2013-01-04,68.337646
|
|
287 |
2013-01-07,68.257828
|
|
288 |
2013-01-08,68.532753
|
|
289 |
2013-01-09,68.940765
|
|
290 |
2013-01-10,69.774460
|
|
291 |
2013-01-11,69.872040
|
|
292 |
2013-01-14,69.801056
|
|
293 |
2013-01-15,70.350983
|
|
294 |
2013-01-16,69.801056
|
|
295 |
2013-01-17,69.951828
|
|
296 |
2013-01-18,70.377556
|
|
297 |
2013-01-22,70.288864
|
|
298 |
2013-01-23,70.040527
|
|
299 |
2013-01-24,70.625900
|
|
300 |
2013-01-25,70.865387
|
|
301 |
2013-01-28,69.960724
|
|
302 |
2013-01-29,69.730133
|
|
303 |
2013-01-30,68.248940
|
|
304 |
2013-01-31,67.539429
|
|
305 |
2014-01-02,71.489029
|
|
306 |
2014-01-03,71.695953
|
|
307 |
2014-01-06,72.154877
|
|
308 |
2014-01-07,73.153648
|
|
309 |
2014-01-08,73.729523
|
|
310 |
2014-01-09,73.873482
|
|
311 |
2014-01-10,74.359375
|
|
312 |
2014-01-13,73.909470
|
|
313 |
2014-01-14,74.377380
|
|
314 |
2014-01-15,74.917259
|
|
315 |
2014-01-16,74.926239
|
|
316 |
2014-01-17,74.818291
|
|
317 |
2014-01-21,75.250153
|
|
318 |
2014-01-22,75.061211
|
|
319 |
2014-01-23,74.935257
|
|
320 |
2014-01-24,71.641975
|
|
321 |
2014-01-27,71.309059
|
|
322 |
2014-01-28,72.487793
|
|
323 |
2014-01-29,71.587982
|
|
324 |
2014-01-30,73.045677
|
|
325 |
2014-01-31,72.775734
|
|
326 |
2015-01-02,91.075310
|
|
327 |
2015-01-05,89.759499
|
|
328 |
2015-01-06,89.521912
|
|
329 |
2015-01-07,90.463089
|
|
330 |
2015-01-08,91.303749
|
|
331 |
2015-01-09,90.837723
|
|
332 |
2015-01-12,90.444824
|
|
333 |
2015-01-13,89.439659
|
|
334 |
2015-01-14,88.873138
|
|
335 |
2015-01-15,87.977638
|
|
336 |
2015-01-16,89.019341
|
|
337 |
2015-01-20,88.754341
|
|
338 |
2015-01-21,88.407097
|
|
339 |
2015-01-22,90.307762
|
|
340 |
2015-01-23,91.011353
|
|
341 |
2015-01-26,92.985092
|
|
342 |
2015-01-27,91.733246
|
|
343 |
2015-01-28,90.353439
|
|
344 |
2015-01-29,89.933090
|
|
345 |
2015-01-30,88.589851
|
|
346 |
2016-01-04,90.093987
|
|
347 |
2016-01-05,91.873535
|
|
348 |
2016-01-06,91.547432
|
|
349 |
2016-01-07,89.264786
|
|
350 |
2016-01-08,87.792717
|
|
351 |
2016-01-11,88.025642
|
|
352 |
2016-01-12,88.025642
|
|
353 |
2016-01-13,85.854813
|
|
354 |
2016-01-14,85.910713
|
|
355 |
2016-01-15,82.351685
|
|
356 |
2016-01-19,84.699554
|
|
357 |
2016-01-20,82.920021
|
|
358 |
2016-01-21,83.870331
|
|
359 |
2016-01-22,86.879669
|
|
360 |
2016-01-25,84.895180
|
|
361 |
2016-01-26,86.152962
|
|
362 |
2016-01-27,86.190254
|
|
363 |
2016-01-28,86.190254
|
|
364 |
2016-01-29,87.895203
|
|
365 |
2017-01-03,100.912399
|
|
366 |
2017-01-04,101.093018
|
|
367 |
2017-01-05,100.741272
|
|
368 |
2017-01-06,100.075806
|
|
369 |
2017-01-09,99.838142
|
|
370 |
2017-01-10,98.393135
|
|
371 |
2017-01-11,98.706856
|
|
372 |
2017-01-12,99.058601
|
|
373 |
2017-01-13,98.345604
|
|
374 |
2017-01-17,99.980728
|
|
375 |
2017-01-18,100.456078
|
|
376 |
2017-01-19,99.286766
|
|
377 |
2017-01-20,99.058601
|
|
378 |
2017-01-23,99.610001
|
|
379 |
2017-01-24,99.410347
|
|
380 |
2017-01-25,98.792419
|
|
381 |
2017-01-26,99.153679
|
|
382 |
2017-01-27,98.697365
|
|
383 |
2017-01-30,97.927330
|
|
384 |
2017-01-31,98.393135
|
|
385 |
2018-01-02,136.862610
|
|
386 |
2018-01-03,137.395966
|
|
387 |
2018-01-04,135.388565
|
|
388 |
2018-01-05,136.261353
|
|
389 |
2018-01-08,137.716003
|
|
390 |
2018-01-09,136.785034
|
|
391 |
2018-01-10,133.449051
|
|
392 |
2018-01-11,130.888855
|
|
393 |
2018-01-12,128.978455
|
|
394 |
2018-01-16,131.528915
|
|
395 |
2018-01-17,132.508377
|
|
396 |
2018-01-18,131.102219
|
|
397 |
2018-01-19,133.458755
|
|
398 |
2018-01-22,135.029785
|
|
399 |
2018-01-23,136.930496
|
|
400 |
2018-01-24,137.473572
|
|
401 |
2018-01-25,138.637283
|
|
402 |
2018-01-26,140.741669
|
|
403 |
2018-01-29,139.965851
|
|
404 |
2018-01-30,140.761047
|
|
405 |
2018-01-31,143.233963
|
|
406 |
2019-01-02,155.352448
|
|
407 |
2019-01-03,156.284103
|
|
408 |
2019-01-04,156.908539
|
|
409 |
2019-01-07,157.879868
|
|
410 |
2019-01-08,159.663925
|
|
411 |
2019-01-09,158.266403
|
|
412 |
2019-01-10,160.427109
|
|
413 |
2019-01-11,159.971191
|
|
414 |
2019-01-14,159.971191
|
|
415 |
2019-01-15,161.606583
|
|
416 |
2019-01-16,162.330109
|
|
417 |
2019-01-17,162.924805
|
|
418 |
2019-01-18,163.212234
|
|
419 |
2019-01-22,163.222137
|
|
420 |
2019-01-23,164.322311
|
|
421 |
2019-01-24,164.183563
|
|
422 |
2019-01-25,165.927979
|
|
423 |
2019-01-28,166.562317
|
|
424 |
2019-01-29,167.940002
|
|
425 |
2019-01-30,168.960892
|
|
426 |
2019-01-31,171.309906
|