|
1 Date,Adj Close |
|
2 1995-01-03,5.255361 |
|
3 1995-01-04,5.337475 |
|
4 1995-01-05,5.378536 |
|
5 1995-01-06,5.460651 |
|
6 1995-01-09,5.419592 |
|
7 1995-01-10,5.419592 |
|
8 1995-01-11,5.378536 |
|
9 1995-01-12,5.378536 |
|
10 1995-01-13,5.419592 |
|
11 1995-01-16,5.378536 |
|
12 1995-01-17,5.419592 |
|
13 1995-01-18,5.419592 |
|
14 1995-01-19,5.296420 |
|
15 1995-01-20,5.337475 |
|
16 1995-01-23,5.255361 |
|
17 1995-01-24,5.296420 |
|
18 1995-01-25,5.378536 |
|
19 1995-01-26,5.337475 |
|
20 1995-01-27,5.419592 |
|
21 1995-01-30,5.460651 |
|
22 1995-01-31,5.419592 |
|
23 1996-01-02,6.858636 |
|
24 1996-01-03,6.994004 |
|
25 1996-01-04,6.948883 |
|
26 1996-01-05,6.903757 |
|
27 1996-01-08,6.903757 |
|
28 1996-01-09,6.813514 |
|
29 1996-01-10,6.768389 |
|
30 1996-01-11,6.813514 |
|
31 1996-01-12,6.903757 |
|
32 1996-01-15,6.903757 |
|
33 1996-01-16,6.903757 |
|
34 1996-01-17,6.858636 |
|
35 1996-01-18,7.084248 |
|
36 1996-01-19,7.129371 |
|
37 1996-01-22,7.039124 |
|
38 1996-01-23,6.994004 |
|
39 1996-01-24,7.084248 |
|
40 1996-01-25,7.039124 |
|
41 1996-01-26,7.129371 |
|
42 1996-01-29,7.084248 |
|
43 1996-01-30,7.174493 |
|
44 1996-01-31,7.219615 |
|
45 1997-01-02,11.207858 |
|
46 1997-01-03,11.304898 |
|
47 1997-01-06,11.207858 |
|
48 1997-01-07,11.256381 |
|
49 1997-01-08,11.159345 |
|
50 1997-01-09,11.110821 |
|
51 1997-01-10,11.159345 |
|
52 1997-01-13,11.159345 |
|
53 1997-01-14,11.304898 |
|
54 1997-01-15,11.304898 |
|
55 1997-01-16,11.450451 |
|
56 1997-01-17,11.353413 |
|
57 1997-01-20,11.207858 |
|
58 1997-01-21,11.256381 |
|
59 1997-01-22,11.304898 |
|
60 1997-01-23,11.062304 |
|
61 1997-01-24,11.353413 |
|
62 1997-01-27,11.110821 |
|
63 1997-01-28,11.159345 |
|
64 1997-01-29,11.110821 |
|
65 1997-01-30,11.159345 |
|
66 1997-01-31,11.353413 |
|
67 1998-01-02,14.092124 |
|
68 1998-01-05,14.092124 |
|
69 1998-01-06,14.143367 |
|
70 1998-01-07,14.322727 |
|
71 1998-01-08,14.297104 |
|
72 1998-01-09,14.168991 |
|
73 1998-01-12,14.040874 |
|
74 1998-01-13,14.066502 |
|
75 1998-01-14,14.168991 |
|
76 1998-01-15,14.194617 |
|
77 1998-01-16,14.245855 |
|
78 1998-01-20,14.194617 |
|
79 1998-01-21,14.117746 |
|
80 1998-01-22,14.143367 |
|
81 1998-01-23,14.245855 |
|
82 1998-01-26,14.245855 |
|
83 1998-01-27,14.220234 |
|
84 1998-01-28,14.168991 |
|
85 1998-01-29,14.143367 |
|
86 1998-01-30,14.117746 |
|
87 1999-01-04,13.230343 |
|
88 1999-01-05,13.203066 |
|
89 1999-01-06,13.203066 |
|
90 1999-01-07,13.039388 |
|
91 1999-01-08,12.766598 |
|
92 1999-01-11,12.821152 |
|
93 1999-01-12,12.902991 |
|
94 1999-01-13,12.902991 |
|
95 1999-01-14,12.821152 |
|
96 1999-01-15,12.848435 |
|
97 1999-01-19,12.739317 |
|
98 1999-01-20,12.684757 |
|
99 1999-01-21,12.630203 |
|
100 1999-01-22,12.521089 |
|
101 1999-01-25,12.630203 |
|
102 1999-01-26,12.602924 |
|
103 1999-01-27,12.712043 |
|
104 1999-01-28,12.766598 |
|
105 1999-01-29,12.493807 |
|
106 2000-01-03,15.558186 |
|
107 2000-01-04,15.383052 |
|
108 2000-01-05,15.324676 |
|
109 2000-01-06,15.470617 |
|
110 2000-01-07,15.996033 |
|
111 2000-01-10,15.908471 |
|
112 2000-01-11,15.733339 |
|
113 2000-01-12,15.704144 |
|
114 2000-01-13,15.879279 |
|
115 2000-01-14,15.820903 |
|
116 2000-01-18,15.762520 |
|
117 2000-01-19,15.937666 |
|
118 2000-01-20,16.025232 |
|
119 2000-01-21,15.908471 |
|
120 2000-01-24,15.879279 |
|
121 2000-01-25,15.966846 |
|
122 2000-01-26,15.937666 |
|
123 2000-01-27,16.054424 |
|
124 2000-01-28,15.850081 |
|
125 2000-01-31,15.879279 |
|
126 2001-01-02,26.713116 |
|
127 2001-01-03,27.512373 |
|
128 2001-01-04,27.082006 |
|
129 2001-01-05,25.483532 |
|
130 2001-01-08,25.606483 |
|
131 2001-01-09,25.575748 |
|
132 2001-01-10,25.821671 |
|
133 2001-01-11,25.575748 |
|
134 2001-01-12,25.667963 |
|
135 2001-01-16,25.575748 |
|
136 2001-01-17,25.422049 |
|
137 2001-01-18,25.422049 |
|
138 2001-01-19,25.268356 |
|
139 2001-01-22,25.053175 |
|
140 2001-01-23,25.422049 |
|
141 2001-01-24,25.176126 |
|
142 2001-01-25,25.299084 |
|
143 2001-01-26,24.960945 |
|
144 2001-01-29,25.231462 |
|
145 2001-01-30,25.374096 |
|
146 2001-01-31,25.452803 |
|
147 2002-01-02,25.675541 |
|
148 2002-01-03,25.883850 |
|
149 2002-01-04,25.764086 |
|
150 2002-01-07,25.597412 |
|
151 2002-01-08,25.675541 |
|
152 2002-01-09,25.691168 |
|
153 2002-01-10,25.732815 |
|
154 2002-01-11,25.597412 |
|
155 2002-01-14,25.779692 |
|
156 2002-01-15,25.482845 |
|
157 2002-01-16,25.206820 |
|
158 2002-01-17,25.060989 |
|
159 2002-01-18,24.639147 |
|
160 2002-01-22,24.659983 |
|
161 2002-01-23,24.712048 |
|
162 2002-01-24,24.764132 |
|
163 2002-01-25,24.451653 |
|
164 2002-01-28,24.295416 |
|
165 2002-01-29,24.186050 |
|
166 2002-01-30,24.180843 |
|
167 2002-01-31,24.133957 |
|
168 2003-01-02,28.385468 |
|
169 2003-01-03,28.462799 |
|
170 2003-01-06,28.589878 |
|
171 2003-01-07,28.396505 |
|
172 2003-01-08,28.186565 |
|
173 2003-01-09,28.241816 |
|
174 2003-01-10,27.998739 |
|
175 2003-01-13,28.181055 |
|
176 2003-01-14,28.286022 |
|
177 2003-01-15,28.335747 |
|
178 2003-01-16,28.181055 |
|
179 2003-01-17,28.164482 |
|
180 2003-01-21,27.391035 |
|
181 2003-01-22,27.512575 |
|
182 2003-01-23,27.435221 |
|
183 2003-01-24,27.379992 |
|
184 2003-01-27,27.346825 |
|
185 2003-01-28,27.457314 |
|
186 2003-01-29,27.556776 |
|
187 2003-01-30,27.429695 |
|
188 2003-01-31,27.888250 |
|
189 2004-01-02,37.348442 |
|
190 2004-01-05,36.888424 |
|
191 2004-01-06,36.678802 |
|
192 2004-01-07,36.556519 |
|
193 2004-01-08,36.527412 |
|
194 2004-01-09,36.440067 |
|
195 2004-01-12,36.102333 |
|
196 2004-01-13,36.311966 |
|
197 2004-01-14,36.626404 |
|
198 2004-01-15,36.422588 |
|
199 2004-01-16,36.044113 |
|
200 2004-01-20,35.316223 |
|
201 2004-01-21,35.671436 |
|
202 2004-01-22,35.787888 |
|
203 2004-01-23,35.851940 |
|
204 2004-01-26,36.638050 |
|
205 2004-01-27,36.440067 |
|
206 2004-01-28,36.568172 |
|
207 2004-01-29,36.230438 |
|
208 2004-01-30,36.189690 |
|
209 2005-01-03,50.386105 |
|
210 2005-01-04,49.320789 |
|
211 2005-01-05,47.537167 |
|
212 2005-01-06,47.299763 |
|
213 2005-01-07,46.989285 |
|
214 2005-01-10,46.143143 |
|
215 2005-01-11,45.376110 |
|
216 2005-01-12,44.791718 |
|
217 2005-01-13,44.669949 |
|
218 2005-01-14,45.917881 |
|
219 2005-01-18,46.441418 |
|
220 2005-01-19,46.484013 |
|
221 2005-01-20,46.398804 |
|
222 2005-01-21,46.270950 |
|
223 2005-01-24,45.777878 |
|
224 2005-01-25,44.438648 |
|
225 2005-01-26,44.919548 |
|
226 2005-01-27,44.134251 |
|
227 2005-01-28,43.835968 |
|
228 2005-01-31,43.799458 |
|
229 2006-01-03,59.775452 |
|
230 2006-01-04,60.237591 |
|
231 2006-01-05,60.775749 |
|
232 2006-01-06,60.775749 |
|
233 2006-01-09,61.022594 |
|
234 2006-01-10,61.598717 |
|
235 2006-01-11,61.908955 |
|
236 2006-01-12,62.010235 |
|
237 2006-01-13,61.408806 |
|
238 2006-01-17,61.598717 |
|
239 2006-01-18,60.965633 |
|
240 2006-01-19,62.263451 |
|
241 2006-01-20,61.756992 |
|
242 2006-01-23,61.978577 |
|
243 2006-01-24,62.782581 |
|
244 2006-01-25,62.655968 |
|
245 2006-01-26,62.769924 |
|
246 2006-01-27,63.308052 |
|
247 2006-01-30,62.434391 |
|
248 2006-01-31,62.915516 |
|
249 2007-01-03,84.256409 |
|
250 2007-01-04,84.171654 |
|
251 2007-01-05,83.128639 |
|
252 2007-01-08,82.463737 |
|
253 2007-01-09,83.734894 |
|
254 2007-01-10,85.299454 |
|
255 2007-01-11,85.703606 |
|
256 2007-01-12,86.687950 |
|
257 2007-01-16,88.878311 |
|
258 2007-01-17,88.760948 |
|
259 2007-01-18,88.852226 |
|
260 2007-01-19,89.614914 |
|
261 2007-01-22,88.806557 |
|
262 2007-01-23,90.169022 |
|
263 2007-01-24,90.547127 |
|
264 2007-01-25,92.046455 |
|
265 2007-01-26,92.548416 |
|
266 2007-01-29,92.567970 |
|
267 2007-01-30,93.389343 |
|
268 2007-01-31,94.093369 |
|
269 2008-01-02,64.517250 |
|
270 2008-01-03,61.951633 |
|
271 2008-01-04,59.083050 |
|
272 2008-01-07,60.254726 |
|
273 2008-01-08,58.975300 |
|
274 2008-01-09,60.369205 |
|
275 2008-01-10,61.507225 |
|
276 2008-01-11,61.338890 |
|
277 2008-01-14,61.332161 |
|
278 2008-01-15,60.530815 |
|
279 2008-01-16,61.231144 |
|
280 2008-01-17,61.803528 |
|
281 2008-01-18,60.827110 |
|
282 2008-01-22,62.099808 |
|
283 2008-01-23,66.099731 |
|
284 2008-01-24,65.332062 |
|
285 2008-01-25,66.227669 |
|
286 2008-01-28,68.995277 |
|
287 2008-01-29,68.395981 |
|
288 2008-01-30,68.416168 |
|
289 2008-01-31,69.769676 |
|
290 2009-01-02,52.629169 |
|
291 2009-01-05,52.516857 |
|
292 2009-01-06,53.541664 |
|
293 2009-01-07,52.467724 |
|
294 2009-01-08,50.930546 |
|
295 2009-01-09,47.947422 |
|
296 2009-01-12,44.297501 |
|
297 2009-01-13,46.108429 |
|
298 2009-01-14,44.978355 |
|
299 2009-01-15,47.694759 |
|
300 2009-01-16,49.947872 |
|
301 2009-01-20,46.129490 |
|
302 2009-01-21,49.091557 |
|
303 2009-01-22,45.975075 |
|
304 2009-01-23,47.027927 |
|
305 2009-01-26,46.754189 |
|
306 2009-01-27,47.835136 |
|
307 2009-01-28,50.460274 |
|
308 2009-01-29,48.291359 |
|
309 2009-01-30,46.361134 |
|
310 2010-01-04,61.487484 |
|
311 2010-01-05,61.859592 |
|
312 2010-01-06,62.291222 |
|
313 2010-01-07,62.938728 |
|
314 2010-01-08,62.291222 |
|
315 2010-01-11,62.335896 |
|
316 2010-01-12,61.509808 |
|
317 2010-01-13,62.730350 |
|
318 2010-01-14,63.154533 |
|
319 2010-01-15,62.730350 |
|
320 2010-01-19,63.586197 |
|
321 2010-01-20,63.772228 |
|
322 2010-01-21,62.112652 |
|
323 2010-01-22,60.192535 |
|
324 2010-01-25,60.616734 |
|
325 2010-01-26,60.281830 |
|
326 2010-01-27,61.026054 |
|
327 2010-01-28,60.594398 |
|
328 2010-01-29,59.306927 |
|
329 2011-01-03,90.775146 |
|
330 2011-01-04,89.311172 |
|
331 2011-01-05,89.930824 |
|
332 2011-01-06,89.365387 |
|
333 2011-01-07,88.040833 |
|
334 2011-01-10,87.808456 |
|
335 2011-01-11,87.684517 |
|
336 2011-01-12,88.188004 |
|
337 2011-01-13,87.715492 |
|
338 2011-01-14,87.986603 |
|
339 2011-01-18,88.854164 |
|
340 2011-01-19,87.010605 |
|
341 2011-01-20,85.802231 |
|
342 2011-01-21,86.042358 |
|
343 2011-01-24,87.808456 |
|
344 2011-01-25,89.435120 |
|
345 2011-01-26,89.458336 |
|
346 2011-01-27,90.217445 |
|
347 2011-01-28,88.815414 |
|
348 2011-01-31,89.853386 |
|
349 2012-01-03,112.244843 |
|
350 2012-01-04,110.396904 |
|
351 2012-01-05,112.452858 |
|
352 2012-01-06,111.980858 |
|
353 2012-01-09,111.572861 |
|
354 2012-01-10,111.956833 |
|
355 2012-01-11,110.892868 |
|
356 2012-01-12,109.548927 |
|
357 2012-01-13,112.900818 |
|
358 2012-01-17,113.188782 |
|
359 2012-01-18,112.668816 |
|
360 2012-01-19,111.180862 |
|
361 2012-01-20,110.476921 |
|
362 2012-01-23,112.052864 |
|
363 2012-01-24,113.468788 |
|
364 2012-01-25,115.356789 |
|
365 2012-01-26,116.476730 |
|
366 2012-01-27,115.404755 |
|
367 2012-01-30,114.852768 |
|
368 2012-01-31,115.196785 |
|
369 2013-01-02,122.153351 |
|
370 2013-01-03,122.573540 |
|
371 2013-01-04,122.705467 |
|
372 2013-01-07,122.911438 |
|
373 2013-01-08,123.331635 |
|
374 2013-01-09,123.793068 |
|
375 2013-01-10,124.633522 |
|
376 2013-01-11,124.509926 |
|
377 2013-01-14,125.119705 |
|
378 2013-01-15,126.182587 |
|
379 2013-01-16,125.918907 |
|
380 2013-01-17,125.787109 |
|
381 2013-01-18,125.902420 |
|
382 2013-01-22,126.742889 |
|
383 2013-01-23,127.237244 |
|
384 2013-01-24,127.245468 |
|
385 2013-01-25,127.113647 |
|
386 2013-01-28,127.327827 |
|
387 2013-01-29,127.756378 |
|
388 2013-01-30,126.396828 |
|
389 2013-01-31,126.709908 |
|
390 2014-01-02,124.510254 |
|
391 2014-01-03,126.118752 |
|
392 2014-01-06,126.782562 |
|
393 2014-01-07,127.905991 |
|
394 2014-01-08,127.071922 |
|
395 2014-01-09,127.182587 |
|
396 2014-01-10,128.561295 |
|
397 2014-01-13,128.825104 |
|
398 2014-01-14,129.854904 |
|
399 2014-01-15,130.144287 |
|
400 2014-01-16,130.850693 |
|
401 2014-01-17,130.391098 |
|
402 2014-01-21,131.446396 |
|
403 2014-01-22,132.042114 |
|
404 2014-01-23,131.608109 |
|
405 2014-01-24,129.854904 |
|
406 2014-01-27,128.918762 |
|
407 2014-01-28,130.314499 |
|
408 2014-01-29,130.161301 |
|
409 2014-01-30,133.080444 |
|
410 2014-01-31,134.782562 |
|
411 2015-01-02,185.204254 |
|
412 2015-01-05,185.943863 |
|
413 2015-01-06,188.620453 |
|
414 2015-01-07,191.464371 |
|
415 2015-01-08,192.697006 |
|
416 2015-01-09,194.246597 |
|
417 2015-01-12,195.496826 |
|
418 2015-01-13,195.848999 |
|
419 2015-01-14,198.490402 |
|
420 2015-01-15,200.101669 |
|
421 2015-01-16,200.894012 |
|
422 2015-01-20,199.080307 |
|
423 2015-01-21,198.833771 |
|
424 2015-01-22,201.466339 |
|
425 2015-01-23,200.621109 |
|
426 2015-01-26,202.602142 |
|
427 2015-01-27,201.880173 |
|
428 2015-01-28,200.136871 |
|
429 2015-01-29,202.082672 |
|
430 2015-01-30,199.027481 |
|
431 2016-01-04,214.344742 |
|
432 2016-01-05,216.801361 |
|
433 2016-01-06,215.004074 |
|
434 2016-01-07,212.881561 |
|
435 2016-01-08,211.048096 |
|
436 2016-01-11,212.872543 |
|
437 2016-01-12,212.050629 |
|
438 2016-01-13,211.147446 |
|
439 2016-01-14,208.483047 |
|
440 2016-01-15,207.868866 |
|
441 2016-01-19,209.837860 |
|
442 2016-01-20,202.747772 |
|
443 2016-01-21,199.604675 |
|
444 2016-01-22,203.082001 |
|
445 2016-01-25,201.510452 |
|
446 2016-01-26,204.409683 |
|
447 2016-01-27,199.098907 |
|
448 2016-01-28,190.374130 |
|
449 2016-01-29,192.478531 |
|
450 2017-01-03,213.024994 |
|
451 2017-01-04,214.679001 |
|
452 2017-01-05,216.286560 |
|
453 2017-01-06,217.197205 |
|
454 2017-01-09,214.400253 |
|
455 2017-01-10,213.814850 |
|
456 2017-01-11,210.813416 |
|
457 2017-01-12,212.263031 |
|
458 2017-01-13,211.863480 |
|
459 2017-01-17,213.331635 |
|
460 2017-01-18,211.770538 |
|
461 2017-01-19,210.627579 |
|
462 2017-01-20,212.365234 |
|
463 2017-01-23,214.753357 |
|
464 2017-01-24,210.664749 |
|
465 2017-01-25,209.865631 |
|
466 2017-01-26,209.428894 |
|
467 2017-01-27,209.456787 |
|
468 2017-01-30,207.440338 |
|
469 2017-01-31,208.425308 |
|
470 2018-01-02,229.548279 |
|
471 2018-01-03,231.900345 |
|
472 2018-01-04,228.247955 |
|
473 2018-01-05,228.869400 |
|
474 2018-01-08,227.712494 |
|
475 2018-01-09,225.905411 |
|
476 2018-01-10,222.033066 |
|
477 2018-01-11,222.243439 |
|
478 2018-01-12,217.137680 |
|
479 2018-01-16,217.615753 |
|
480 2018-01-17,217.386276 |
|
481 2018-01-18,214.747330 |
|
482 2018-01-19,213.819901 |
|
483 2018-01-22,216.659607 |
|
484 2018-01-23,221.660156 |
|
485 2018-01-24,221.392456 |
|
486 2018-01-25,221.115173 |
|
487 2018-01-26,219.747925 |
|
488 2018-01-29,217.749588 |
|
489 2018-01-30,216.803040 |
|
490 2018-01-31,222.759735 |
|
491 2019-01-02,233.417938 |
|
492 2019-01-03,234.651184 |
|
493 2019-01-04,235.105011 |
|
494 2019-01-07,236.081741 |
|
495 2019-01-08,241.981583 |
|
496 2019-01-09,241.774384 |
|
497 2019-01-10,245.345840 |
|
498 2019-01-11,246.085785 |
|
499 2019-01-14,245.553040 |
|
500 2019-01-15,249.213287 |
|
501 2019-01-16,253.218857 |
|
502 2019-01-17,254.718460 |
|
503 2019-01-18,256.445007 |
|
504 2019-01-22,257.767029 |
|
505 2019-01-23,258.289948 |
|
506 2019-01-24,258.092651 |
|
507 2019-01-25,259.296265 |
|
508 2019-01-28,262.907196 |
|
509 2019-01-29,265.304596 |
|
510 2019-01-30,267.376465 |
|
511 2019-01-31,267.563904 |