| 158 |      1 | Date,Adj Close
 | 
| 210 |      2 | 2001-01-02,97.159264
 | 
|  |      3 | 2001-01-03,98.863808
 | 
|  |      4 | 2001-01-04,98.863808
 | 
|  |      5 | 2001-01-05,109.091118
 | 
|  |      6 | 2001-01-08,107.386559
 | 
|  |      7 | 2001-01-09,101.419266
 | 
|  |      8 | 2001-01-10,103.977470
 | 
|  |      9 | 2001-01-11,105.682014
 | 
|  |     10 | 2001-01-12,126.136597
 | 
|  |     11 | 2001-01-16,136.363907
 | 
|  |     12 | 2001-01-17,153.409378
 | 
|  |     13 | 2001-01-18,158.523010
 | 
|  |     14 | 2001-01-19,160.227585
 | 
|  |     15 | 2001-01-22,163.636658
 | 
|  |     16 | 2001-01-23,173.863968
 | 
|  |     17 | 2001-01-24,190.909454
 | 
|  |     18 | 2001-01-25,177.273041
 | 
|  |     19 | 2001-01-26,163.636658
 | 
|  |     20 | 2001-01-29,165.341217
 | 
|  |     21 | 2001-01-30,161.932083
 | 
|  |     22 | 2001-01-31,161.932083
 | 
|  |     23 | 2002-01-02,73.363770
 | 
|  |     24 | 2002-01-03,81.000137
 | 
|  |     25 | 2002-01-04,85.363792
 | 
|  |     26 | 2002-01-07,85.909256
 | 
|  |     27 | 2002-01-08,81.818329
 | 
|  |     28 | 2002-01-09,92.181984
 | 
|  |     29 | 2002-01-10,88.091064
 | 
|  |     30 | 2002-01-11,86.727432
 | 
|  |     31 | 2002-01-14,78.272881
 | 
|  |     32 | 2002-01-15,77.181946
 | 
|  |     33 | 2002-01-16,74.181953
 | 
|  |     34 | 2002-01-17,68.454674
 | 
|  |     35 | 2002-01-18,63.272850
 | 
|  |     36 | 2002-01-22,57.272839
 | 
|  |     37 | 2002-01-23,56.454655
 | 
|  |     38 | 2002-01-24,63.272850
 | 
|  |     39 | 2002-01-25,66.000122
 | 
|  |     40 | 2002-01-28,63.000118
 | 
|  |     41 | 2002-01-29,61.636475
 | 
|  |     42 | 2002-01-30,63.000118
 | 
|  |     43 | 2002-01-31,62.454651
 | 
|  |     44 | 2003-01-02,4.465917
 | 
|  |     45 | 2003-01-03,4.329554
 | 
|  |     46 | 2003-01-06,4.806827
 | 
|  |     47 | 2003-01-07,6.562512
 | 
|  |     48 | 2003-01-08,5.957397
 | 
|  |     49 | 2003-01-09,6.025579
 | 
|  |     50 | 2003-01-10,5.821033
 | 
|  |     51 | 2003-01-13,6.051148
 | 
|  |     52 | 2003-01-14,5.514215
 | 
|  |     53 | 2003-01-15,5.224442
 | 
|  |     54 | 2003-01-16,5.173305
 | 
|  |     55 | 2003-01-17,4.576712
 | 
|  |     56 | 2003-01-21,4.176144
 | 
|  |     57 | 2003-01-22,3.826711
 | 
|  |     58 | 2003-01-23,3.519893
 | 
|  |     59 | 2003-01-24,3.306824
 | 
|  |     60 | 2003-01-27,2.693187
 | 
|  |     61 | 2003-01-28,3.136369
 | 
|  |     62 | 2003-01-29,2.803982
 | 
|  |     63 | 2003-01-30,2.607959
 | 
|  |     64 | 2003-01-31,2.982960
 | 
|  |     65 | 2004-01-02,24.571066
 | 
|  |     66 | 2004-01-05,24.715952
 | 
|  |     67 | 2004-01-06,24.639246
 | 
|  |     68 | 2004-01-07,25.056862
 | 
|  |     69 | 2004-01-08,26.369362
 | 
|  |     70 | 2004-01-09,31.423349
 | 
|  |     71 | 2004-01-12,29.948917
 | 
|  |     72 | 2004-01-13,28.977320
 | 
|  |     73 | 2004-01-14,30.511419
 | 
|  |     74 | 2004-01-15,30.366533
 | 
|  |     75 | 2004-01-16,30.784143
 | 
|  |     76 | 2004-01-20,31.056873
 | 
|  |     77 | 2004-01-21,30.315393
 | 
|  |     78 | 2004-01-22,28.977320
 | 
|  |     79 | 2004-01-23,28.423346
 | 
|  |     80 | 2004-01-26,29.744371
 | 
|  |     81 | 2004-01-27,29.113693
 | 
|  |     82 | 2004-01-28,29.284142
 | 
|  |     83 | 2004-01-29,28.977320
 | 
|  |     84 | 2004-01-30,28.048344
 | 
|  |     85 | 2005-01-03,36.835297
 | 
|  |     86 | 2005-01-04,36.127903
 | 
|  |     87 | 2005-01-05,35.377903
 | 
|  |     88 | 2005-01-06,35.676205
 | 
|  |     89 | 2005-01-07,35.292675
 | 
|  |     90 | 2005-01-10,35.983017
 | 
|  |     91 | 2005-01-11,35.599503
 | 
|  |     92 | 2005-01-12,35.786995
 | 
|  |     93 | 2005-01-13,34.977341
 | 
|  |     94 | 2005-01-14,35.343819
 | 
|  |     95 | 2005-01-18,35.931881
 | 
|  |     96 | 2005-01-19,35.804047
 | 
|  |     97 | 2005-01-20,35.701775
 | 
|  |     98 | 2005-01-21,35.650635
 | 
|  |     99 | 2005-01-24,35.284161
 | 
|  |    100 | 2005-01-25,34.951767
 | 
|  |    101 | 2005-01-26,35.173363
 | 
|  |    102 | 2005-01-27,35.403477
 | 
|  |    103 | 2005-01-28,34.943241
 | 
|  |    104 | 2005-01-31,35.744381
 | 
|  |    105 | 2006-01-03,35.309727
 | 
|  |    106 | 2006-01-04,36.179039
 | 
|  |    107 | 2006-01-05,36.860867
 | 
|  |    108 | 2006-01-06,37.065407
 | 
|  |    109 | 2006-01-09,37.593819
 | 
|  |    110 | 2006-01-10,37.431889
 | 
|  |    111 | 2006-01-11,38.284153
 | 
|  |    112 | 2006-01-12,38.633598
 | 
|  |    113 | 2006-01-13,39.196098
 | 
|  |    114 | 2006-01-17,39.519955
 | 
|  |    115 | 2006-01-18,39.690418
 | 
|  |    116 | 2006-01-19,40.346657
 | 
|  |    117 | 2006-01-20,39.323936
 | 
|  |    118 | 2006-01-23,39.375072
 | 
|  |    119 | 2006-01-24,39.690418
 | 
|  |    120 | 2006-01-25,39.929043
 | 
|  |    121 | 2006-01-26,39.724499
 | 
|  |    122 | 2006-01-27,40.397800
 | 
|  |    123 | 2006-01-30,40.159149
 | 
|  |    124 | 2006-01-31,39.997227
 | 
|  |    125 | 2007-01-03,64.244438
 | 
|  |    126 | 2007-01-04,65.795578
 | 
|  |    127 | 2007-01-05,64.917725
 | 
|  |    128 | 2007-01-08,64.764328
 | 
|  |    129 | 2007-01-09,66.630798
 | 
|  |    130 | 2007-01-10,68.054108
 | 
|  |    131 | 2007-01-11,70.201836
 | 
|  |    132 | 2007-01-12,69.826836
 | 
|  |    133 | 2007-01-16,69.946152
 | 
|  |    134 | 2007-01-17,69.545578
 | 
|  |    135 | 2007-01-18,67.789886
 | 
|  |    136 | 2007-01-19,70.747292
 | 
|  |    137 | 2007-01-22,69.681931
 | 
|  |    138 | 2007-01-23,70.730232
 | 
|  |    139 | 2007-01-24,70.755806
 | 
|  |    140 | 2007-01-25,70.184776
 | 
|  |    141 | 2007-01-26,69.622292
 | 
|  |    142 | 2007-01-29,69.843864
 | 
|  |    143 | 2007-01-30,71.224556
 | 
|  |    144 | 2007-01-31,71.650688
 | 
|  |    145 | 2008-01-02,84.051292
 | 
|  |    146 | 2008-01-03,84.903557
 | 
|  |    147 | 2008-01-04,80.684799
 | 
|  |    148 | 2008-01-07,75.681953
 | 
|  |    149 | 2008-01-08,74.821159
 | 
|  |    150 | 2008-01-09,73.355255
 | 
|  |    151 | 2008-01-10,74.940468
 | 
|  |    152 | 2008-01-11,73.960342
 | 
|  |    153 | 2008-01-14,73.653534
 | 
|  |    154 | 2008-01-15,71.556946
 | 
|  |    155 | 2008-01-16,69.162064
 | 
|  |    156 | 2008-01-17,65.198975
 | 
|  |    157 | 2008-01-18,63.349552
 | 
|  |    158 | 2008-01-22,61.491592
 | 
|  |    159 | 2008-01-23,60.750122
 | 
|  |    160 | 2008-01-24,66.127960
 | 
|  |    161 | 2008-01-25,64.414879
 | 
|  |    162 | 2008-01-28,65.250099
 | 
|  |    163 | 2008-01-29,62.778530
 | 
|  |    164 | 2008-01-30,62.130814
 | 
|  |    165 | 2008-01-31,64.372246
 | 
|  |    166 | 2009-01-02,49.056908
 | 
|  |    167 | 2009-01-05,50.514297
 | 
|  |    168 | 2009-01-06,53.599525
 | 
|  |    169 | 2009-01-07,49.508610
 | 
|  |    170 | 2009-01-08,50.531342
 | 
|  |    171 | 2009-01-09,49.423382
 | 
|  |    172 | 2009-01-12,47.403488
 | 
|  |    173 | 2009-01-13,48.034180
 | 
|  |    174 | 2009-01-14,44.940422
 | 
|  |    175 | 2009-01-15,44.838146
 | 
|  |    176 | 2009-01-16,45.775654
 | 
|  |    177 | 2009-01-20,41.582455
 | 
|  |    178 | 2009-01-21,45.375080
 | 
|  |    179 | 2009-01-22,43.201778
 | 
|  |    180 | 2009-01-23,44.241558
 | 
|  |    181 | 2009-01-26,45.340988
 | 
|  |    182 | 2009-01-27,45.477352
 | 
|  |    183 | 2009-01-28,48.937584
 | 
|  |    184 | 2009-01-29,47.863731
 | 
|  |    185 | 2009-01-30,45.468826
 | 
|  |    186 | 2010-01-04,93.375160
 | 
|  |    187 | 2010-01-05,92.505836
 | 
|  |    188 | 2010-01-06,93.349602
 | 
|  |    189 | 2010-01-07,91.440514
 | 
|  |    190 | 2010-01-08,90.997322
 | 
|  |    191 | 2010-01-11,91.747322
 | 
|  |    192 | 2010-01-12,88.031410
 | 
|  |    193 | 2010-01-13,87.852425
 | 
|  |    194 | 2010-01-14,88.738792
 | 
|  |    195 | 2010-01-15,87.025719
 | 
|  |    196 | 2010-01-19,88.576874
 | 
|  |    197 | 2010-01-20,88.167786
 | 
|  |    198 | 2010-01-21,88.099586
 | 
|  |    199 | 2010-01-22,84.392189
 | 
|  |    200 | 2010-01-25,85.304123
 | 
|  |    201 | 2010-01-26,84.767197
 | 
|  |    202 | 2010-01-27,84.588226
 | 
|  |    203 | 2010-01-28,83.318336
 | 
|  |    204 | 2010-01-29,82.014351
 | 
|  |    205 | 2011-01-03,71.130806
 | 
|  |    206 | 2011-01-04,70.184776
 | 
|  |    207 | 2011-01-05,70.602394
 | 
|  |    208 | 2011-01-06,69.886482
 | 
|  |    209 | 2011-01-07,70.031380
 | 
|  |    210 | 2011-01-10,73.193298
 | 
|  |    211 | 2011-01-11,74.241600
 | 
|  |    212 | 2011-01-12,74.565475
 | 
|  |    213 | 2011-01-13,74.190483
 | 
|  |    214 | 2011-01-14,74.752968
 | 
|  |    215 | 2011-01-18,75.639336
 | 
|  |    216 | 2011-01-19,73.721733
 | 
|  |    217 | 2011-01-20,72.554100
 | 
|  |    218 | 2011-01-21,72.545601
 | 
|  |    219 | 2011-01-24,75.681953
 | 
|  |    220 | 2011-01-25,74.948997
 | 
|  |    221 | 2011-01-26,74.616615
 | 
|  |    222 | 2011-01-27,74.727394
 | 
|  |    223 | 2011-01-28,75.699005
 | 
|  |    224 | 2011-01-31,75.358101
 | 
|  |    225 | 2012-01-03,86.284256
 | 
|  |    226 | 2012-01-04,85.994476
 | 
|  |    227 | 2012-01-05,89.275726
 | 
|  |    228 | 2012-01-06,89.420609
 | 
|  |    229 | 2012-01-09,91.832550
 | 
|  |    230 | 2012-01-10,94.108139
 | 
|  |    231 | 2012-01-11,95.011536
 | 
|  |    232 | 2012-01-12,95.949036
 | 
|  |    233 | 2012-01-13,95.931976
 | 
|  |    234 | 2012-01-17,96.716080
 | 
|  |    235 | 2012-01-18,96.264397
 | 
|  |    236 | 2012-01-19,96.818367
 | 
|  |    237 | 2012-01-20,98.966087
 | 
|  |    238 | 2012-01-23,98.020058
 | 
|  |    239 | 2012-01-24,98.846764
 | 
|  |    240 | 2012-01-25,100.466087
 | 
|  |    241 | 2012-01-26,102.102455
 | 
|  |    242 | 2012-01-27,103.150749
 | 
|  |    243 | 2012-01-30,101.761536
 | 
|  |    244 | 2012-01-31,102.238823
 | 
|  |    245 | 2013-01-02,183.247482
 | 
|  |    246 | 2013-01-03,180.775894
 | 
|  |    247 | 2013-01-04,183.460556
 | 
|  |    248 | 2013-01-07,186.460571
 | 
|  |    249 | 2013-01-08,183.417969
 | 
|  |    250 | 2013-01-09,185.659424
 | 
|  |    251 | 2013-01-10,185.608261
 | 
|  |    252 | 2013-01-11,185.557159
 | 
|  |    253 | 2013-01-14,184.125336
 | 
|  |    254 | 2013-01-15,184.764542
 | 
|  |    255 | 2013-01-16,184.491821
 | 
|  |    256 | 2013-01-17,186.221939
 | 
|  |    257 | 2013-01-18,187.466217
 | 
|  |    258 | 2013-01-22,189.469086
 | 
|  |    259 | 2013-01-23,188.889526
 | 
|  |    260 | 2013-01-24,189.196365
 | 
|  |    261 | 2013-01-25,191.974777
 | 
|  |    262 | 2013-01-28,189.792953
 | 
|  |    263 | 2013-01-29,184.474731
 | 
|  |    264 | 2013-01-30,182.710571
 | 
|  |    265 | 2013-01-31,183.605469
 | 
|  |    266 | 2014-01-02,148.943436
 | 
|  |    267 | 2014-01-03,147.801376
 | 
|  |    268 | 2014-01-06,148.449127
 | 
|  |    269 | 2014-01-07,153.059937
 | 
|  |    270 | 2014-01-08,153.656494
 | 
|  |    271 | 2014-01-09,151.270157
 | 
|  |    272 | 2014-01-10,152.565613
 | 
|  |    273 | 2014-01-13,149.079788
 | 
|  |    274 | 2014-01-14,152.335480
 | 
|  |    275 | 2014-01-15,153.008804
 | 
|  |    276 | 2014-01-16,152.966156
 | 
|  |    277 | 2014-01-17,149.889450
 | 
|  |    278 | 2014-01-21,152.804260
 | 
|  |    279 | 2014-01-22,152.531540
 | 
|  |    280 | 2014-01-23,155.659348
 | 
|  |    281 | 2014-01-24,156.716202
 | 
|  |    282 | 2014-01-27,154.321304
 | 
|  |    283 | 2014-01-28,155.625275
 | 
|  |    284 | 2014-01-29,155.659348
 | 
|  |    285 | 2014-01-30,157.108231
 | 
|  |    286 | 2014-01-31,157.841171
 | 
|  |    287 | 2015-01-02,200.748856
 | 
|  |    288 | 2015-01-05,198.685150
 | 
|  |    289 | 2015-01-06,194.353943
 | 
|  |    290 | 2015-01-07,194.991669
 | 
|  |    291 | 2015-01-08,197.321152
 | 
|  |    292 | 2015-01-09,192.104218
 | 
|  |    293 | 2015-01-12,192.095352
 | 
|  |    294 | 2015-01-13,192.423065
 | 
|  |    295 | 2015-01-14,193.866760
 | 
|  |    296 | 2015-01-15,193.273422
 | 
|  |    297 | 2015-01-16,195.071365
 | 
|  |    298 | 2015-01-20,196.984543
 | 
|  |    299 | 2015-01-21,197.887955
 | 
|  |    300 | 2015-01-22,202.963150
 | 
|  |    301 | 2015-01-23,204.247467
 | 
|  |    302 | 2015-01-26,203.193451
 | 
|  |    303 | 2015-01-27,196.541672
 | 
|  |    304 | 2015-01-28,192.290207
 | 
|  |    305 | 2015-01-29,196.559372
 | 
|  |    306 | 2015-01-30,192.077652
 | 
|  |    307 | 2016-01-04,279.799561
 | 
|  |    308 | 2016-01-05,286.726501
 | 
|  |    309 | 2016-01-06,292.131989
 | 
|  |    310 | 2016-01-07,286.613068
 | 
|  |    311 | 2016-01-08,292.755676
 | 
|  |    312 | 2016-01-11,295.675781
 | 
|  |    313 | 2016-01-12,297.603607
 | 
|  |    314 | 2016-01-13,288.777191
 | 
|  |    315 | 2016-01-14,293.889648
 | 
|  |    316 | 2016-01-15,286.518555
 | 
|  |    317 | 2016-01-19,278.882843
 | 
|  |    318 | 2016-01-20,278.174072
 | 
|  |    319 | 2016-01-21,273.845947
 | 
|  |    320 | 2016-01-22,280.716187
 | 
|  |    321 | 2016-01-25,283.437836
 | 
|  |    322 | 2016-01-26,286.943878
 | 
|  |    323 | 2016-01-27,283.097565
 | 
|  |    324 | 2016-01-28,283.711884
 | 
|  |    325 | 2016-01-29,293.492798
 | 
|  |    326 | 2017-01-03,346.168182
 | 
|  |    327 | 2017-01-04,353.106598
 | 
|  |    328 | 2017-01-05,356.812225
 | 
|  |    329 | 2017-01-06,357.526306
 | 
|  |    330 | 2017-01-09,360.131866
 | 
|  |    331 | 2017-01-10,357.082428
 | 
|  |    332 | 2017-01-11,358.578186
 | 
|  |    333 | 2017-01-12,361.058228
 | 
|  |    334 | 2017-01-13,361.830261
 | 
|  |    335 | 2017-01-17,362.968964
 | 
|  |    336 | 2017-01-18,363.548004
 | 
|  |    337 | 2017-01-19,367.813324
 | 
|  |    338 | 2017-01-20,369.859131
 | 
|  |    339 | 2017-01-23,371.866394
 | 
|  |    340 | 2017-01-24,376.025574
 | 
|  |    341 | 2017-01-25,370.978516
 | 
|  |    342 | 2017-01-26,370.766235
 | 
|  |    343 | 2017-01-27,369.559998
 | 
|  |    344 | 2017-01-30,372.850647
 | 
|  |    345 | 2017-01-31,371.509338
 | 
|  |    346 | 2018-01-02,439.406860
 | 
|  |    347 | 2018-01-03,441.432159
 | 
|  |    348 | 2018-01-04,440.419525
 | 
|  |    349 | 2018-01-05,441.933624
 | 
|  |    350 | 2018-01-08,450.497192
 | 
|  |    351 | 2018-01-09,448.314514
 | 
|  |    352 | 2018-01-10,435.552734
 | 
|  |    353 | 2018-01-11,428.070648
 | 
|  |    354 | 2018-01-12,428.621246
 | 
|  |    355 | 2018-01-16,440.566986
 | 
|  |    356 | 2018-01-17,434.471191
 | 
|  |    357 | 2018-01-18,430.096039
 | 
|  |    358 | 2018-01-19,430.528625
 | 
|  |    359 | 2018-01-22,428.719543
 | 
|  |    360 | 2018-01-23,434.569519
 | 
|  |    361 | 2018-01-24,433.881256
 | 
|  |    362 | 2018-01-25,431.787140
 | 
|  |    363 | 2018-01-26,434.166412
 | 
|  |    364 | 2018-01-29,427.844513
 | 
|  |    365 | 2018-01-30,432.170563
 | 
|  |    366 | 2018-01-31,447.537781
 |