|
1 Date,Adj Close |
|
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 |