1 Date,Adj Close |
|
2 1995-01-03,5.852035 |
|
3 1995-01-04,5.943475 |
|
4 1995-01-05,5.989194 |
|
5 1995-01-06,6.080631 |
|
6 1995-01-09,6.034914 |
|
7 1995-01-10,6.034914 |
|
8 1995-01-11,5.989194 |
|
9 1995-01-12,5.989194 |
|
10 1995-01-13,6.034914 |
|
11 1995-01-16,5.989194 |
|
12 1995-01-17,6.034914 |
|
13 1995-01-18,6.034914 |
|
14 1995-01-19,5.897754 |
|
15 1995-01-20,5.943475 |
|
16 1995-01-23,5.852035 |
|
17 1995-01-24,5.897754 |
|
18 1995-01-25,5.989194 |
|
19 1995-01-26,5.943475 |
|
20 1995-01-27,6.034914 |
|
21 1995-01-30,6.080631 |
|
22 1995-01-31,6.034914 |
|
23 1996-01-02,7.270742 |
|
24 1996-01-03,7.414245 |
|
25 1996-01-04,7.366413 |
|
26 1996-01-05,7.318579 |
|
27 1996-01-08,7.318579 |
|
28 1996-01-09,7.222910 |
|
29 1996-01-10,7.175077 |
|
30 1996-01-11,7.222910 |
|
31 1996-01-12,7.318579 |
|
32 1996-01-15,7.318579 |
|
33 1996-01-16,7.318579 |
|
34 1996-01-17,7.270742 |
|
35 1996-01-18,7.509913 |
|
36 1996-01-19,7.557751 |
|
37 1996-01-22,7.462082 |
|
38 1996-01-23,7.414245 |
|
39 1996-01-24,7.509913 |
|
40 1996-01-25,7.462082 |
|
41 1996-01-26,7.557751 |
|
42 1996-01-29,7.509913 |
|
43 1996-01-30,7.605583 |
|
44 1996-01-31,7.653416 |
|
45 1997-01-02,11.881297 |
|
46 1997-01-03,11.984172 |
|
47 1997-01-06,11.881297 |
|
48 1997-01-07,11.932732 |
|
49 1997-01-08,11.829863 |
|
50 1997-01-09,11.778431 |
|
51 1997-01-10,11.829863 |
|
52 1997-01-13,11.829863 |
|
53 1997-01-14,11.984172 |
|
54 1997-01-15,11.984172 |
|
55 1997-01-16,12.138470 |
|
56 1997-01-17,12.035602 |
|
57 1997-01-20,11.881297 |
|
58 1997-01-21,11.932732 |
|
59 1997-01-22,11.984172 |
|
60 1997-01-23,11.726995 |
|
61 1997-01-24,12.035602 |
|
62 1997-01-27,11.778431 |
|
63 1997-01-28,11.829863 |
|
64 1997-01-29,11.778431 |
|
65 1997-01-30,11.829863 |
|
66 1997-01-31,12.035602 |
|
67 1998-01-02,14.938869 |
|
68 1998-01-05,14.938869 |
|
69 1998-01-06,14.993190 |
|
70 1998-01-07,15.183331 |
|
71 1998-01-08,15.156165 |
|
72 1998-01-09,15.020358 |
|
73 1998-01-12,14.884543 |
|
74 1998-01-13,14.911707 |
|
75 1998-01-14,15.020358 |
|
76 1998-01-15,15.047518 |
|
77 1998-01-16,15.101836 |
|
78 1998-01-20,15.047518 |
|
79 1998-01-21,14.966024 |
|
80 1998-01-22,14.993190 |
|
81 1998-01-23,15.101836 |
|
82 1998-01-26,15.101836 |
|
83 1998-01-27,15.074673 |
|
84 1998-01-28,15.020358 |
|
85 1998-01-29,14.993190 |
|
86 1998-01-30,14.966024 |
|
87 1999-01-04,14.025302 |
|
88 1999-01-05,13.996386 |
|
89 1999-01-06,13.996386 |
|
90 1999-01-07,13.822870 |
|
91 1999-01-08,13.533695 |
|
92 1999-01-11,13.591533 |
|
93 1999-01-12,13.678288 |
|
94 1999-01-13,13.678288 |
|
95 1999-01-14,13.591533 |
|
96 1999-01-15,13.620451 |
|
97 1999-01-19,13.504783 |
|
98 1999-01-20,13.446944 |
|
99 1999-01-21,13.389109 |
|
100 1999-01-22,13.273438 |
|
101 1999-01-25,13.389109 |
|
102 1999-01-26,13.360189 |
|
103 1999-01-27,13.475864 |
|
104 1999-01-28,13.533695 |
|
105 1999-01-29,13.244512 |
|
106 2000-01-03,16.493027 |
|
107 2000-01-04,16.307369 |
|
108 2000-01-05,16.245474 |
|
109 2000-01-06,16.400206 |
|
110 2000-01-07,16.957186 |
|
111 2000-01-10,16.864355 |
|
112 2000-01-11,16.678696 |
|
113 2000-01-12,16.647747 |
|
114 2000-01-13,16.833414 |
|
115 2000-01-14,16.771526 |
|
116 2000-01-18,16.709637 |
|
117 2000-01-19,16.895294 |
|
118 2000-01-20,16.988136 |
|
119 2000-01-21,16.864355 |
|
120 2000-01-24,16.833414 |
|
121 2000-01-25,16.926237 |
|
122 2000-01-26,16.895294 |
|
123 2000-01-27,17.019073 |
|
124 2000-01-28,16.802471 |
|
125 2000-01-31,16.833414 |
|
126 2001-01-02,28.318230 |
|
127 2001-01-03,29.165493 |
|
128 2001-01-04,28.709263 |
|
129 2001-01-05,27.014725 |
|
130 2001-01-08,27.145082 |
|
131 2001-01-09,27.112501 |
|
132 2001-01-10,27.373198 |
|
133 2001-01-11,27.112501 |
|
134 2001-01-12,27.210264 |
|
135 2001-01-16,27.112501 |
|
136 2001-01-17,26.949572 |
|
137 2001-01-18,26.949572 |
|
138 2001-01-19,26.786631 |
|
139 2001-01-22,26.558525 |
|
140 2001-01-23,26.949572 |
|
141 2001-01-24,26.688868 |
|
142 2001-01-25,26.819216 |
|
143 2001-01-26,26.460754 |
|
144 2001-01-29,26.747513 |
|
145 2001-01-30,26.898727 |
|
146 2001-01-31,26.982149 |
|
147 2002-01-02,27.218304 |
|
148 2002-01-03,27.439131 |
|
149 2002-01-04,27.312141 |
|
150 2002-01-07,27.135471 |
|
151 2002-01-08,27.218304 |
|
152 2002-01-09,27.234854 |
|
153 2002-01-10,27.279013 |
|
154 2002-01-11,27.135471 |
|
155 2002-01-14,27.328707 |
|
156 2002-01-15,27.014013 |
|
157 2002-01-16,26.721403 |
|
158 2002-01-17,26.566826 |
|
159 2002-01-18,26.119616 |
|
160 2002-01-22,26.141701 |
|
161 2002-01-23,26.196905 |
|
162 2002-01-24,26.252123 |
|
163 2002-01-25,25.920862 |
|
164 2002-01-28,25.755232 |
|
165 2002-01-29,25.639292 |
|
166 2002-01-30,25.633776 |
|
167 2002-01-31,25.584084 |
|
168 2003-01-02,30.091045 |
|
169 2003-01-03,30.173044 |
|
170 2003-01-06,30.307737 |
|
171 2003-01-07,30.102762 |
|
172 2003-01-08,29.880205 |
|
173 2003-01-09,29.938761 |
|
174 2003-01-10,29.681084 |
|
175 2003-01-13,29.874348 |
|
176 2003-01-14,29.985628 |
|
177 2003-01-15,30.038322 |
|
178 2003-01-16,29.874348 |
|
179 2003-01-17,29.856792 |
|
180 2003-01-21,29.036856 |
|
181 2003-01-22,29.165697 |
|
182 2003-01-23,29.083719 |
|
183 2003-01-24,29.025146 |
|
184 2003-01-27,28.990002 |
|
185 2003-01-28,29.107136 |
|
186 2003-01-29,29.212549 |
|
187 2003-01-30,29.077856 |
|
188 2003-01-31,29.563951 |
|
189 2004-01-02,39.592564 |
|
190 2004-01-05,39.104923 |
|
191 2004-01-06,38.882706 |
|
192 2004-01-07,38.753071 |
|
193 2004-01-08,38.722202 |
|
194 2004-01-09,38.629608 |
|
195 2004-01-12,38.271587 |
|
196 2004-01-13,38.493813 |
|
197 2004-01-14,38.827148 |
|
198 2004-01-15,38.611103 |
|
199 2004-01-16,38.209869 |
|
200 2004-01-20,37.438255 |
|
201 2004-01-21,37.814793 |
|
202 2004-01-22,37.938263 |
|
203 2004-01-23,38.006157 |
|
204 2004-01-26,38.839493 |
|
205 2004-01-27,38.629608 |
|
206 2004-01-28,38.765408 |
|
207 2004-01-29,38.407402 |
|
208 2004-01-30,38.364185 |
|
209 2005-01-03,53.413624 |
|
210 2005-01-04,52.284302 |
|
211 2005-01-05,50.393494 |
|
212 2005-01-06,50.141819 |
|
213 2005-01-07,49.812710 |
|
214 2005-01-10,48.915714 |
|
215 2005-01-11,48.102596 |
|
216 2005-01-12,47.483082 |
|
217 2005-01-13,47.354015 |
|
218 2005-01-14,48.676941 |
|
219 2005-01-18,49.231918 |
|
220 2005-01-19,49.277077 |
|
221 2005-01-20,49.186745 |
|
222 2005-01-21,49.051220 |
|
223 2005-01-24,48.528507 |
|
224 2005-01-25,47.108795 |
|
225 2005-01-26,47.618591 |
|
226 2005-01-27,46.786129 |
|
227 2005-01-28,46.469910 |
|
228 2005-01-31,46.431206 |
|
229 2006-01-03,63.367146 |
|
230 2006-01-04,63.857059 |
|
231 2006-01-05,64.427521 |
|
232 2006-01-06,64.427521 |
|
233 2006-01-09,64.689247 |
|
234 2006-01-10,65.299995 |
|
235 2006-01-11,65.628830 |
|
236 2006-01-12,65.736191 |
|
237 2006-01-13,65.098648 |
|
238 2006-01-17,65.299995 |
|
239 2006-01-18,64.628845 |
|
240 2006-01-19,66.004677 |
|
241 2006-01-20,65.467735 |
|
242 2006-01-23,65.702629 |
|
243 2006-01-24,66.555000 |
|
244 2006-01-25,66.420746 |
|
245 2006-01-26,66.541534 |
|
246 2006-01-27,67.112007 |
|
247 2006-01-30,66.185844 |
|
248 2006-01-31,66.695892 |
|
249 2007-01-03,89.319084 |
|
250 2007-01-04,89.229248 |
|
251 2007-01-05,88.123550 |
|
252 2007-01-08,87.418663 |
|
253 2007-01-09,88.766205 |
|
254 2007-01-10,90.424774 |
|
255 2007-01-11,90.853233 |
|
256 2007-01-12,91.896706 |
|
257 2007-01-16,94.218658 |
|
258 2007-01-17,94.094299 |
|
259 2007-01-18,94.191040 |
|
260 2007-01-19,94.999565 |
|
261 2007-01-22,94.142647 |
|
262 2007-01-23,95.586960 |
|
263 2007-01-24,95.987770 |
|
264 2007-01-25,97.577171 |
|
265 2007-01-26,98.109291 |
|
266 2007-01-29,98.130051 |
|
267 2007-01-30,99.000778 |
|
268 2007-01-31,99.747139 |
|
269 2008-01-02,68.393883 |
|
270 2008-01-03,65.674133 |
|
271 2008-01-04,62.633121 |
|
272 2008-01-07,63.875221 |
|
273 2008-01-08,62.518898 |
|
274 2008-01-09,63.996563 |
|
275 2008-01-10,65.202965 |
|
276 2008-01-11,65.024513 |
|
277 2008-01-14,65.017380 |
|
278 2008-01-15,64.167870 |
|
279 2008-01-16,64.910286 |
|
280 2008-01-17,65.517059 |
|
281 2008-01-18,64.481987 |
|
282 2008-01-22,65.831161 |
|
283 2008-01-23,70.071426 |
|
284 2008-01-24,69.257629 |
|
285 2008-01-25,70.207054 |
|
286 2008-01-28,73.140945 |
|
287 2008-01-29,72.505661 |
|
288 2008-01-30,72.527084 |
|
289 2008-01-31,73.961906 |
|
290 2009-01-02,55.791481 |
|
291 2009-01-05,55.672417 |
|
292 2009-01-06,56.758770 |
|
293 2009-01-07,55.620338 |
|
294 2009-01-08,53.990780 |
|
295 2009-01-09,50.828411 |
|
296 2009-01-12,46.959175 |
|
297 2009-01-13,48.878914 |
|
298 2009-01-14,47.680946 |
|
299 2009-01-15,50.560555 |
|
300 2009-01-16,52.949062 |
|
301 2009-01-20,48.901245 |
|
302 2009-01-21,52.041279 |
|
303 2009-01-22,48.737549 |
|
304 2009-01-23,49.853668 |
|
305 2009-01-26,49.563477 |
|
306 2009-01-27,50.709366 |
|
307 2009-01-28,53.492237 |
|
308 2009-01-29,51.193024 |
|
309 2009-01-30,49.146793 |
|
310 2010-01-04,65.182053 |
|
311 2010-01-05,65.576508 |
|
312 2010-01-06,66.034096 |
|
313 2010-01-07,66.720451 |
|
314 2010-01-08,66.034096 |
|
315 2010-01-11,66.081436 |
|
316 2010-01-12,65.205704 |
|
317 2010-01-13,66.499565 |
|
318 2010-01-14,66.949265 |
|
319 2010-01-15,66.499565 |
|
320 2010-01-19,67.406853 |
|
321 2010-01-20,67.604080 |
|
322 2010-01-21,65.844742 |
|
323 2010-01-22,63.809284 |
|
324 2010-01-25,64.258987 |
|
325 2010-01-26,63.903973 |
|
326 2010-01-27,64.692902 |
|
327 2010-01-28,64.235306 |
|
328 2010-01-29,62.870461 |
|
329 2011-01-03,96.229515 |
|
330 2011-01-04,94.677551 |
|
331 2011-01-05,95.334465 |
|
332 2011-01-06,94.735039 |
|
333 2011-01-07,93.330894 |
|
334 2011-01-10,93.084549 |
|
335 2011-01-11,92.953171 |
|
336 2011-01-12,93.486900 |
|
337 2011-01-13,92.986015 |
|
338 2011-01-14,93.273384 |
|
339 2011-01-18,94.193069 |
|
340 2011-01-19,92.238770 |
|
341 2011-01-20,90.957787 |
|
342 2011-01-21,91.212357 |
|
343 2011-01-24,93.084549 |
|
344 2011-01-25,94.808929 |
|
345 2011-01-26,94.833580 |
|
346 2011-01-27,95.638290 |
|
347 2011-01-28,94.152016 |
|
348 2011-01-31,95.252357 |
|
349 2012-01-03,118.989212 |
|
350 2012-01-04,117.030258 |
|
351 2012-01-05,119.209724 |
|
352 2012-01-06,118.709373 |
|
353 2012-01-09,118.276901 |
|
354 2012-01-10,118.683922 |
|
355 2012-01-11,117.556038 |
|
356 2012-01-12,116.131294 |
|
357 2012-01-13,119.684631 |
|
358 2012-01-17,119.989922 |
|
359 2012-01-18,119.438683 |
|
360 2012-01-19,117.861305 |
|
361 2012-01-20,117.115074 |
|
362 2012-01-23,118.785713 |
|
363 2012-01-24,120.286728 |
|
364 2012-01-25,122.288139 |
|
365 2012-01-26,123.475395 |
|
366 2012-01-27,122.339005 |
|
367 2012-01-30,121.753860 |
|
368 2012-01-31,122.118500 |
|
369 2013-01-02,129.493103 |
|
370 2013-01-03,129.938599 |
|
371 2013-01-04,130.078339 |
|
372 2013-01-07,130.296707 |
|
373 2013-01-08,130.742203 |
|
374 2013-01-09,131.231354 |
|
375 2013-01-10,132.122299 |
|
376 2013-01-11,131.991272 |
|
377 2013-01-14,132.637680 |
|
378 2013-01-15,133.764435 |
|
379 2013-01-16,133.484924 |
|
380 2013-01-17,133.345154 |
|
381 2013-01-18,133.467484 |
|
382 2013-01-22,134.358337 |
|
383 2013-01-23,134.882492 |
|
384 2013-01-24,134.891266 |
|
385 2013-01-25,134.751511 |
|
386 2013-01-28,134.978577 |
|
387 2013-01-29,135.432770 |
|
388 2013-01-30,133.991501 |
|
389 2013-01-31,134.323456 |
|
390 2014-01-02,131.991638 |
|
391 2014-01-03,133.696793 |
|
392 2014-01-06,134.400497 |
|
393 2014-01-07,135.591400 |
|
394 2014-01-08,134.707275 |
|
395 2014-01-09,134.824509 |
|
396 2014-01-10,136.286102 |
|
397 2014-01-13,136.565765 |
|
398 2014-01-14,137.657440 |
|
399 2014-01-15,137.964157 |
|
400 2014-01-16,138.712982 |
|
401 2014-01-17,138.225815 |
|
402 2014-01-21,139.344528 |
|
403 2014-01-22,139.976089 |
|
404 2014-01-23,139.515945 |
|
405 2014-01-24,137.657440 |
|
406 2014-01-27,136.665039 |
|
407 2014-01-28,138.144608 |
|
408 2014-01-29,137.982239 |
|
409 2014-01-30,141.076767 |
|
410 2014-01-31,142.881149 |
|
411 2015-01-02,195.116989 |
|
412 2015-01-05,195.896149 |
|
413 2015-01-06,198.715973 |
|
414 2015-01-07,201.712097 |
|
415 2015-01-08,203.010727 |
|
416 2015-01-09,204.643265 |
|
417 2015-01-12,205.960403 |
|
418 2015-01-13,206.331467 |
|
419 2015-01-14,209.114197 |
|
420 2015-01-15,210.811691 |
|
421 2015-01-16,211.646515 |
|
422 2015-01-20,209.735657 |
|
423 2015-01-21,209.475937 |
|
424 2015-01-22,212.249451 |
|
425 2015-01-23,211.358932 |
|
426 2015-01-26,213.445999 |
|
427 2015-01-27,212.685394 |
|
428 2015-01-28,210.848770 |
|
429 2015-01-29,212.898712 |
|
430 2015-01-30,209.680023 |
|
431 2016-01-04,225.817123 |
|
432 2016-01-05,228.405258 |
|
433 2016-01-06,226.511719 |
|
434 2016-01-07,224.275604 |
|
435 2016-01-08,222.344025 |
|
436 2016-01-11,224.266129 |
|
437 2016-01-12,223.400223 |
|
438 2016-01-13,222.448700 |
|
439 2016-01-14,219.641693 |
|
440 2016-01-15,218.994629 |
|
441 2016-01-19,221.068970 |
|
442 2016-01-20,213.599457 |
|
443 2016-01-21,210.288162 |
|
444 2016-01-22,213.951538 |
|
445 2016-01-25,212.295853 |
|
446 2016-01-26,215.350281 |
|
447 2016-01-27,209.755280 |
|
448 2016-01-28,200.563492 |
|
449 2016-01-29,202.780563 |
|
450 2017-01-03,224.426727 |
|
451 2017-01-04,226.169266 |
|
452 2017-01-05,227.862854 |
|
453 2017-01-06,228.822266 |
|
454 2017-01-09,225.875565 |
|
455 2017-01-10,225.258865 |
|
456 2017-01-11,222.096786 |
|
457 2017-01-12,223.623978 |
|
458 2017-01-13,223.203018 |
|
459 2017-01-17,224.749786 |
|
460 2017-01-18,223.105118 |
|
461 2017-01-19,221.901001 |
|
462 2017-01-20,223.731644 |
|
463 2017-01-23,226.247574 |
|
464 2017-01-24,221.940170 |
|
465 2017-01-25,221.098282 |
|
466 2017-01-26,220.638153 |
|
467 2017-01-27,220.667526 |
|
468 2017-01-30,218.543182 |
|
469 2017-01-31,219.580872 |
|