|
1 Date,Adj Close |
|
2 1998-01-02,12.250322 |
|
3 1998-01-05,12.411821 |
|
4 1998-01-06,12.434880 |
|
5 1998-01-07,12.388745 |
|
6 1998-01-08,12.434880 |
|
7 1998-01-09,12.342604 |
|
8 1998-01-12,12.181111 |
|
9 1998-01-13,11.996552 |
|
10 1998-01-14,12.134976 |
|
11 1998-01-15,12.273396 |
|
12 1998-01-16,12.734801 |
|
13 1998-01-20,12.388745 |
|
14 1998-01-21,12.596381 |
|
15 1998-01-22,12.757872 |
|
16 1998-01-23,12.896292 |
|
17 1998-01-26,12.965504 |
|
18 1998-01-27,13.126990 |
|
19 1998-01-28,13.150065 |
|
20 1998-01-29,13.196207 |
|
21 1998-01-30,13.126990 |
|
22 1999-01-04,11.804377 |
|
23 1999-01-05,12.193801 |
|
24 1999-01-06,12.218141 |
|
25 1999-01-07,12.242476 |
|
26 1999-01-08,12.315492 |
|
27 1999-01-11,12.339834 |
|
28 1999-01-12,12.315492 |
|
29 1999-01-13,12.315492 |
|
30 1999-01-14,12.218141 |
|
31 1999-01-15,12.315492 |
|
32 1999-01-19,12.364172 |
|
33 1999-01-20,12.388512 |
|
34 1999-01-21,12.437188 |
|
35 1999-01-22,13.289052 |
|
36 1999-01-25,13.337728 |
|
37 1999-01-26,13.508098 |
|
38 1999-01-27,12.996985 |
|
39 1999-01-28,12.826613 |
|
40 1999-01-29,12.656240 |
|
41 2000-01-03,12.634558 |
|
42 2000-01-04,12.428687 |
|
43 2000-01-05,12.531624 |
|
44 2000-01-06,12.763212 |
|
45 2000-01-07,13.226395 |
|
46 2000-01-10,13.329324 |
|
47 2000-01-11,13.200665 |
|
48 2000-01-12,12.994806 |
|
49 2000-01-13,13.072001 |
|
50 2000-01-14,12.994806 |
|
51 2000-01-18,12.866148 |
|
52 2000-01-19,12.866148 |
|
53 2000-01-20,12.711751 |
|
54 2000-01-21,12.583082 |
|
55 2000-01-24,12.531624 |
|
56 2000-01-25,12.583082 |
|
57 2000-01-26,12.634558 |
|
58 2000-01-27,12.583082 |
|
59 2000-01-28,12.531624 |
|
60 2000-01-31,12.351498 |
|
61 2001-01-02,18.802280 |
|
62 2001-01-03,18.612354 |
|
63 2001-01-04,18.476696 |
|
64 2001-01-05,17.717009 |
|
65 2001-01-08,17.472828 |
|
66 2001-01-09,17.554220 |
|
67 2001-01-10,17.608477 |
|
68 2001-01-11,17.418560 |
|
69 2001-01-12,17.608477 |
|
70 2001-01-16,17.527094 |
|
71 2001-01-17,17.554220 |
|
72 2001-01-18,17.689880 |
|
73 2001-01-19,17.717009 |
|
74 2001-01-22,17.906931 |
|
75 2001-01-23,18.015459 |
|
76 2001-01-24,18.205383 |
|
77 2001-01-25,18.395302 |
|
78 2001-01-26,18.069717 |
|
79 2001-01-29,17.750648 |
|
80 2001-01-30,17.785381 |
|
81 2001-01-31,17.624760 |
|
82 2002-01-02,17.608702 |
|
83 2002-01-03,17.668549 |
|
84 2002-01-04,17.719187 |
|
85 2002-01-07,17.815861 |
|
86 2002-01-08,17.935553 |
|
87 2002-01-09,17.912537 |
|
88 2002-01-10,17.907930 |
|
89 2002-01-11,17.654736 |
|
90 2002-01-14,17.654736 |
|
91 2002-01-15,17.479799 |
|
92 2002-01-16,17.424557 |
|
93 2002-01-17,17.355501 |
|
94 2002-01-18,17.226597 |
|
95 2002-01-22,17.203581 |
|
96 2002-01-23,17.263430 |
|
97 2002-01-24,16.885937 |
|
98 2002-01-25,16.941177 |
|
99 2002-01-28,16.904356 |
|
100 2002-01-29,16.826097 |
|
101 2002-01-30,16.918156 |
|
102 2002-01-31,16.867519 |
|
103 2003-01-02,18.039816 |
|
104 2003-01-03,18.113350 |
|
105 2003-01-06,18.177078 |
|
106 2003-01-07,18.162369 |
|
107 2003-01-08,17.971184 |
|
108 2003-01-09,18.015299 |
|
109 2003-01-10,17.902550 |
|
110 2003-01-13,17.696672 |
|
111 2003-01-14,17.569212 |
|
112 2003-01-15,17.525095 |
|
113 2003-01-16,17.436859 |
|
114 2003-01-17,17.230963 |
|
115 2003-01-21,17.152531 |
|
116 2003-01-22,17.378025 |
|
117 2003-01-23,17.333912 |
|
118 2003-01-24,17.255478 |
|
119 2003-01-27,17.402548 |
|
120 2003-01-28,17.510384 |
|
121 2003-01-29,17.559410 |
|
122 2003-01-30,17.412350 |
|
123 2003-01-31,17.598627 |
|
124 2004-01-02,25.064890 |
|
125 2004-01-05,24.935019 |
|
126 2004-01-06,25.002556 |
|
127 2004-01-07,24.950598 |
|
128 2004-01-08,25.075274 |
|
129 2004-01-09,25.168781 |
|
130 2004-01-12,25.158403 |
|
131 2004-01-13,25.189569 |
|
132 2004-01-14,25.392160 |
|
133 2004-01-15,24.981770 |
|
134 2004-01-16,24.831118 |
|
135 2004-01-20,24.701256 |
|
136 2004-01-21,24.389563 |
|
137 2004-01-22,24.727230 |
|
138 2004-01-23,24.960999 |
|
139 2004-01-26,25.589565 |
|
140 2004-01-27,25.947998 |
|
141 2004-01-28,25.677872 |
|
142 2004-01-29,25.854494 |
|
143 2004-01-30,25.989567 |
|
144 2005-01-03,34.649033 |
|
145 2005-01-04,34.055672 |
|
146 2005-01-05,32.716530 |
|
147 2005-01-06,33.315338 |
|
148 2005-01-07,33.255447 |
|
149 2005-01-10,32.999592 |
|
150 2005-01-11,32.460674 |
|
151 2005-01-12,32.242928 |
|
152 2005-01-13,32.498775 |
|
153 2005-01-14,32.596764 |
|
154 2005-01-18,32.945168 |
|
155 2005-01-19,32.934280 |
|
156 2005-01-20,32.912510 |
|
157 2005-01-21,32.912510 |
|
158 2005-01-24,32.428017 |
|
159 2005-01-25,31.731232 |
|
160 2005-01-26,31.595118 |
|
161 2005-01-27,30.990892 |
|
162 2005-01-28,31.567921 |
|
163 2005-01-31,31.453585 |
|
164 2006-01-03,44.235130 |
|
165 2006-01-04,44.399471 |
|
166 2006-01-05,45.080376 |
|
167 2006-01-06,45.990200 |
|
168 2006-01-09,46.612411 |
|
169 2006-01-10,46.665257 |
|
170 2006-01-11,45.996075 |
|
171 2006-01-12,45.690830 |
|
172 2006-01-13,45.144928 |
|
173 2006-01-17,45.009937 |
|
174 2006-01-18,44.610794 |
|
175 2006-01-19,44.968853 |
|
176 2006-01-20,44.781029 |
|
177 2006-01-23,45.092110 |
|
178 2006-01-24,45.538227 |
|
179 2006-01-25,45.397335 |
|
180 2006-01-26,45.614536 |
|
181 2006-01-27,45.908020 |
|
182 2006-01-30,45.784763 |
|
183 2006-01-31,45.937389 |
|
184 2007-01-03,71.078346 |
|
185 2007-01-04,70.818375 |
|
186 2007-01-05,69.575493 |
|
187 2007-01-08,69.974998 |
|
188 2007-01-09,70.862747 |
|
189 2007-01-10,72.327560 |
|
190 2007-01-11,73.056793 |
|
191 2007-01-12,73.475334 |
|
192 2007-01-16,75.282547 |
|
193 2007-01-17,75.155754 |
|
194 2007-01-18,74.806992 |
|
195 2007-01-19,76.049850 |
|
196 2007-01-22,75.980095 |
|
197 2007-01-23,76.347878 |
|
198 2007-01-24,77.318085 |
|
199 2007-01-25,77.825371 |
|
200 2007-01-26,77.793663 |
|
201 2007-01-29,77.647827 |
|
202 2007-01-30,78.503891 |
|
203 2007-01-31,79.955994 |
|
204 2008-01-02,64.176460 |
|
205 2008-01-03,62.031960 |
|
206 2008-01-04,59.576126 |
|
207 2008-01-07,59.091900 |
|
208 2008-01-08,56.795177 |
|
209 2008-01-09,58.254833 |
|
210 2008-01-10,60.177986 |
|
211 2008-01-11,61.775978 |
|
212 2008-01-14,61.603058 |
|
213 2008-01-15,60.233334 |
|
214 2008-01-16,61.284824 |
|
215 2008-01-17,60.212566 |
|
216 2008-01-18,58.925869 |
|
217 2008-01-22,61.374760 |
|
218 2008-01-23,65.207230 |
|
219 2008-01-24,63.505447 |
|
220 2008-01-25,62.025032 |
|
221 2008-01-28,64.563873 |
|
222 2008-01-29,64.439354 |
|
223 2008-01-30,61.789818 |
|
224 2008-01-31,63.443180 |
|
225 2009-01-02,39.477814 |
|
226 2009-01-05,37.666096 |
|
227 2009-01-06,39.778561 |
|
228 2009-01-07,38.210320 |
|
229 2009-01-08,39.169876 |
|
230 2009-01-09,37.458435 |
|
231 2009-01-12,34.801762 |
|
232 2009-01-13,35.711174 |
|
233 2009-01-14,33.247864 |
|
234 2009-01-15,33.161926 |
|
235 2009-01-16,34.407906 |
|
236 2009-01-20,29.330856 |
|
237 2009-01-21,30.899094 |
|
238 2009-01-22,29.602980 |
|
239 2009-01-23,31.063784 |
|
240 2009-01-26,31.292946 |
|
241 2009-01-27,31.400351 |
|
242 2009-01-28,33.863686 |
|
243 2009-01-29,31.693943 |
|
244 2009-01-30,31.006506 |
|
245 2010-01-04,50.195385 |
|
246 2010-01-05,50.958416 |
|
247 2010-01-06,51.197796 |
|
248 2010-01-07,51.422218 |
|
249 2010-01-08,50.756420 |
|
250 2010-01-11,50.995823 |
|
251 2010-01-12,50.487133 |
|
252 2010-01-13,51.317471 |
|
253 2010-01-14,51.100540 |
|
254 2010-01-15,50.935966 |
|
255 2010-01-19,52.013191 |
|
256 2010-01-20,51.669071 |
|
257 2010-01-21,49.252823 |
|
258 2010-01-22,48.085819 |
|
259 2010-01-25,48.699249 |
|
260 2010-01-26,48.414982 |
|
261 2010-01-27,48.676807 |
|
262 2010-01-28,48.916176 |
|
263 2010-01-29,48.527180 |
|
264 2011-01-03,68.387184 |
|
265 2011-01-04,66.332047 |
|
266 2011-01-05,66.776817 |
|
267 2011-01-06,65.848946 |
|
268 2011-01-07,65.128082 |
|
269 2011-01-10,64.936378 |
|
270 2011-01-11,64.921043 |
|
271 2011-01-12,66.301369 |
|
272 2011-01-13,66.876511 |
|
273 2011-01-14,68.609566 |
|
274 2011-01-18,69.460770 |
|
275 2011-01-19,68.732246 |
|
276 2011-01-20,68.977646 |
|
277 2011-01-21,69.238380 |
|
278 2011-01-24,69.414749 |
|
279 2011-01-25,69.982224 |
|
280 2011-01-26,70.802742 |
|
281 2011-01-27,71.868660 |
|
282 2011-01-28,71.094139 |
|
283 2011-01-31,72.367088 |
|
284 2012-01-03,79.346756 |
|
285 2012-01-04,77.788338 |
|
286 2012-01-05,77.921455 |
|
287 2012-01-06,77.702202 |
|
288 2012-01-09,77.247963 |
|
289 2012-01-10,77.984116 |
|
290 2012-01-11,78.226898 |
|
291 2012-01-12,76.911217 |
|
292 2012-01-13,76.347374 |
|
293 2012-01-17,77.294952 |
|
294 2012-01-18,77.670868 |
|
295 2012-01-19,78.125076 |
|
296 2012-01-20,78.203392 |
|
297 2012-01-23,78.876892 |
|
298 2012-01-24,79.840134 |
|
299 2012-01-25,81.249771 |
|
300 2012-01-26,81.194962 |
|
301 2012-01-27,81.633492 |
|
302 2012-01-30,80.310005 |
|
303 2012-01-31,81.484718 |
|
304 2013-01-02,85.356575 |
|
305 2013-01-03,85.460632 |
|
306 2013-01-04,86.012840 |
|
307 2013-01-07,86.645119 |
|
308 2013-01-08,85.900787 |
|
309 2013-01-09,86.084869 |
|
310 2013-01-10,85.956825 |
|
311 2013-01-11,85.636696 |
|
312 2013-01-14,85.924820 |
|
313 2013-01-15,86.997269 |
|
314 2013-01-16,86.108887 |
|
315 2013-01-17,85.732742 |
|
316 2013-01-18,86.300980 |
|
317 2013-01-22,87.173332 |
|
318 2013-01-23,87.045296 |
|
319 2013-01-24,87.237373 |
|
320 2013-01-25,87.605522 |
|
321 2013-01-28,87.101303 |
|
322 2013-01-29,87.117325 |
|
323 2013-01-30,85.244522 |
|
324 2013-01-31,84.260094 |
|
325 2014-01-02,84.232132 |
|
326 2014-01-03,85.238998 |
|
327 2014-01-06,86.187111 |
|
328 2014-01-07,86.740891 |
|
329 2014-01-08,86.161942 |
|
330 2014-01-09,86.203903 |
|
331 2014-01-10,87.630280 |
|
332 2014-01-13,86.925484 |
|
333 2014-01-14,87.730965 |
|
334 2014-01-15,88.259560 |
|
335 2014-01-16,87.991081 |
|
336 2014-01-17,87.882004 |
|
337 2014-01-21,89.115387 |
|
338 2014-01-22,90.021584 |
|
339 2014-01-23,89.694351 |
|
340 2014-01-24,88.007866 |
|
341 2014-01-27,87.521210 |
|
342 2014-01-28,88.368652 |
|
343 2014-01-29,88.771400 |
|
344 2014-01-30,90.617294 |
|
345 2014-01-31,90.692802 |
|
346 2015-01-02,116.460297 |
|
347 2015-01-05,117.516144 |
|
348 2015-01-06,119.796387 |
|
349 2015-01-07,121.136139 |
|
350 2015-01-08,121.624115 |
|
351 2015-01-09,122.236328 |
|
352 2015-01-12,122.742020 |
|
353 2015-01-13,122.475853 |
|
354 2015-01-14,123.913231 |
|
355 2015-01-15,124.188255 |
|
356 2015-01-16,125.181976 |
|
357 2015-01-20,124.676247 |
|
358 2015-01-21,124.676247 |
|
359 2015-01-22,127.018593 |
|
360 2015-01-23,126.583824 |
|
361 2015-01-26,127.967911 |
|
362 2015-01-27,127.959053 |
|
363 2015-01-28,126.858864 |
|
364 2015-01-29,127.267021 |
|
365 2015-01-30,123.150200 |
|
366 2016-01-04,113.585251 |
|
367 2016-01-05,116.383743 |
|
368 2016-01-06,116.365448 |
|
369 2016-01-07,114.298607 |
|
370 2016-01-08,111.097733 |
|
371 2016-01-11,112.195175 |
|
372 2016-01-12,110.667892 |
|
373 2016-01-13,108.582764 |
|
374 2016-01-14,109.625336 |
|
375 2016-01-15,108.326691 |
|
376 2016-01-19,109.131470 |
|
377 2016-01-20,105.948891 |
|
378 2016-01-21,106.122665 |
|
379 2016-01-22,109.012581 |
|
380 2016-01-25,107.741386 |
|
381 2016-01-26,110.064301 |
|
382 2016-01-27,108.957710 |
|
383 2016-01-28,105.573944 |
|
384 2016-01-29,106.278122 |
|
385 2017-01-03,118.795525 |
|
386 2017-01-04,122.569183 |
|
387 2017-01-05,123.157661 |
|
388 2017-01-06,122.877441 |
|
389 2017-01-09,121.653801 |
|
390 2017-01-10,120.299377 |
|
391 2017-01-11,118.627388 |
|
392 2017-01-12,120.504890 |
|
393 2017-01-13,120.028511 |
|
394 2017-01-17,120.869171 |
|
395 2017-01-18,121.765884 |
|
396 2017-01-19,119.981796 |
|
397 2017-01-20,120.729057 |
|
398 2017-01-23,121.990059 |
|
399 2017-01-24,123.493935 |
|
400 2017-01-25,121.653801 |
|
401 2017-01-26,122.690628 |
|
402 2017-01-27,122.130188 |
|
403 2017-01-30,121.681824 |
|
404 2017-01-31,122.270287 |
|
405 2018-01-02,123.708664 |
|
406 2018-01-03,123.775658 |
|
407 2018-01-04,121.029327 |
|
408 2018-01-05,122.349854 |
|
409 2018-01-08,121.278130 |
|
410 2018-01-09,119.995865 |
|
411 2018-01-10,119.278198 |
|
412 2018-01-11,118.522247 |
|
413 2018-01-12,117.058182 |
|
414 2018-01-16,116.321350 |
|
415 2018-01-17,117.220840 |
|
416 2018-01-18,115.957726 |
|
417 2018-01-19,116.694550 |
|
418 2018-01-22,118.149048 |
|
419 2018-01-23,118.799751 |
|
420 2018-01-24,117.928963 |
|
421 2018-01-25,117.393089 |
|
422 2018-01-26,117.670593 |
|
423 2018-01-29,116.110840 |
|
424 2018-01-30,114.273582 |
|
425 2018-01-31,118.378708 |
|
426 2019-01-02,107.565140 |
|
427 2019-01-03,108.018463 |
|
428 2019-01-04,109.890877 |
|
429 2019-01-07,110.580711 |
|
430 2019-01-08,113.852501 |
|
431 2019-01-09,115.734772 |
|
432 2019-01-10,117.488922 |
|
433 2019-01-11,117.419945 |
|
434 2019-01-14,116.414749 |
|
435 2019-01-15,117.341103 |
|
436 2019-01-16,118.090073 |
|
437 2019-01-17,118.671494 |
|
438 2019-01-18,119.755524 |
|
439 2019-01-22,119.450027 |
|
440 2019-01-23,119.026268 |
|
441 2019-01-24,119.312057 |
|
442 2019-01-25,121.687073 |
|
443 2019-01-28,123.056885 |
|
444 2019-01-29,124.554817 |
|
445 2019-01-30,128.565720 |
|
446 2019-01-31,129.955246 |