|
1 Date,Adj Close |
|
2 1995-01-03,5.361976 |
|
3 1995-01-04,5.445754 |
|
4 1995-01-05,5.487644 |
|
5 1995-01-06,5.571425 |
|
6 1995-01-09,5.529535 |
|
7 1995-01-10,5.529535 |
|
8 1995-01-11,5.487644 |
|
9 1995-01-12,5.487644 |
|
10 1995-01-13,5.529535 |
|
11 1995-01-16,5.487644 |
|
12 1995-01-17,5.529535 |
|
13 1995-01-18,5.529535 |
|
14 1995-01-19,5.403865 |
|
15 1995-01-20,5.445754 |
|
16 1995-01-23,5.361976 |
|
17 1995-01-24,5.403865 |
|
18 1995-01-25,5.487644 |
|
19 1995-01-26,5.445754 |
|
20 1995-01-27,5.529535 |
|
21 1995-01-30,5.571425 |
|
22 1995-01-31,5.529535 |
|
23 1996-01-02,7.001582 |
|
24 1996-01-03,7.139769 |
|
25 1996-01-04,7.093709 |
|
26 1996-01-05,7.047646 |
|
27 1996-01-08,7.047646 |
|
28 1996-01-09,6.955520 |
|
29 1996-01-10,6.909458 |
|
30 1996-01-11,6.955520 |
|
31 1996-01-12,7.047646 |
|
32 1996-01-15,7.047646 |
|
33 1996-01-16,7.047646 |
|
34 1996-01-17,7.001582 |
|
35 1996-01-18,7.231898 |
|
36 1996-01-19,7.277960 |
|
37 1996-01-22,7.185834 |
|
38 1996-01-23,7.139769 |
|
39 1996-01-24,7.231898 |
|
40 1996-01-25,7.185834 |
|
41 1996-01-26,7.277960 |
|
42 1996-01-29,7.231898 |
|
43 1996-01-30,7.324024 |
|
44 1996-01-31,7.370086 |
|
45 1997-01-02,11.446917 |
|
46 1997-01-03,11.546024 |
|
47 1997-01-06,11.446917 |
|
48 1997-01-07,11.496476 |
|
49 1997-01-08,11.397363 |
|
50 1997-01-09,11.347816 |
|
51 1997-01-10,11.397363 |
|
52 1997-01-13,11.397363 |
|
53 1997-01-14,11.546024 |
|
54 1997-01-15,11.546024 |
|
55 1997-01-16,11.694691 |
|
56 1997-01-17,11.595581 |
|
57 1997-01-20,11.446917 |
|
58 1997-01-21,11.496476 |
|
59 1997-01-22,11.546024 |
|
60 1997-01-23,11.298262 |
|
61 1997-01-24,11.595581 |
|
62 1997-01-27,11.347816 |
|
63 1997-01-28,11.397363 |
|
64 1997-01-29,11.347816 |
|
65 1997-01-30,11.397363 |
|
66 1997-01-31,11.595581 |
|
67 1998-01-02,14.392711 |
|
68 1998-01-05,14.392711 |
|
69 1998-01-06,14.445044 |
|
70 1998-01-07,14.628218 |
|
71 1998-01-08,14.602058 |
|
72 1998-01-09,14.471205 |
|
73 1998-01-12,14.340367 |
|
74 1998-01-13,14.366538 |
|
75 1998-01-14,14.471205 |
|
76 1998-01-15,14.497379 |
|
77 1998-01-16,14.549726 |
|
78 1998-01-20,14.497379 |
|
79 1998-01-21,14.418876 |
|
80 1998-01-22,14.445044 |
|
81 1998-01-23,14.549726 |
|
82 1998-01-26,14.549726 |
|
83 1998-01-27,14.523542 |
|
84 1998-01-28,14.471205 |
|
85 1998-01-29,14.445044 |
|
86 1998-01-30,14.418876 |
|
87 1999-01-04,13.512537 |
|
88 1999-01-05,13.484681 |
|
89 1999-01-06,13.484681 |
|
90 1999-01-07,13.317512 |
|
91 1999-01-08,13.038905 |
|
92 1999-01-11,13.094625 |
|
93 1999-01-12,13.178213 |
|
94 1999-01-13,13.178213 |
|
95 1999-01-14,13.094625 |
|
96 1999-01-15,13.122489 |
|
97 1999-01-19,13.011048 |
|
98 1999-01-20,12.955326 |
|
99 1999-01-21,12.899602 |
|
100 1999-01-22,12.788157 |
|
101 1999-01-25,12.899602 |
|
102 1999-01-26,12.871737 |
|
103 1999-01-27,12.983184 |
|
104 1999-01-28,13.038905 |
|
105 1999-01-29,12.760298 |
|
106 2000-01-03,15.890048 |
|
107 2000-01-04,15.711165 |
|
108 2000-01-05,15.651538 |
|
109 2000-01-06,15.800603 |
|
110 2000-01-07,16.337227 |
|
111 2000-01-10,16.247795 |
|
112 2000-01-11,16.068920 |
|
113 2000-01-12,16.039106 |
|
114 2000-01-13,16.217983 |
|
115 2000-01-14,16.158352 |
|
116 2000-01-18,16.098736 |
|
117 2000-01-19,16.277605 |
|
118 2000-01-20,16.367039 |
|
119 2000-01-21,16.247795 |
|
120 2000-01-24,16.217983 |
|
121 2000-01-25,16.307419 |
|
122 2000-01-26,16.277605 |
|
123 2000-01-27,16.396852 |
|
124 2000-01-28,16.188169 |
|
125 2000-01-31,16.217983 |
|
126 2001-01-02,27.282911 |
|
127 2001-01-03,28.099201 |
|
128 2001-01-04,27.659676 |
|
129 2001-01-05,26.027073 |
|
130 2001-01-08,26.152664 |
|
131 2001-01-09,26.121267 |
|
132 2001-01-10,26.372431 |
|
133 2001-01-11,26.121267 |
|
134 2001-01-12,26.215467 |
|
135 2001-01-16,26.121267 |
|
136 2001-01-17,25.964294 |
|
137 2001-01-18,25.964294 |
|
138 2001-01-19,25.807316 |
|
139 2001-01-22,25.587536 |
|
140 2001-01-23,25.964294 |
|
141 2001-01-24,25.713121 |
|
142 2001-01-25,25.838709 |
|
143 2001-01-26,25.493353 |
|
144 2001-01-29,25.769623 |
|
145 2001-01-30,25.915316 |
|
146 2001-01-31,25.995693 |
|
147 2002-01-02,26.223192 |
|
148 2002-01-03,26.435965 |
|
149 2002-01-04,26.313616 |
|
150 2002-01-07,26.143400 |
|
151 2002-01-08,26.223192 |
|
152 2002-01-09,26.239151 |
|
153 2002-01-10,26.281696 |
|
154 2002-01-11,26.143400 |
|
155 2002-01-14,26.329580 |
|
156 2002-01-15,26.026388 |
|
157 2002-01-16,25.744478 |
|
158 2002-01-17,25.595535 |
|
159 2002-01-18,25.164684 |
|
160 2002-01-22,25.185986 |
|
161 2002-01-23,25.239159 |
|
162 2002-01-24,25.292351 |
|
163 2002-01-25,24.973206 |
|
164 2002-01-28,24.813629 |
|
165 2002-01-29,24.701929 |
|
166 2002-01-30,24.696608 |
|
167 2002-01-31,24.648737 |
|
168 2003-01-02,28.990917 |
|
169 2003-01-03,29.069910 |
|
170 2003-01-06,29.199690 |
|
171 2003-01-07,29.002197 |
|
172 2003-01-08,28.787802 |
|
173 2003-01-09,28.844221 |
|
174 2003-01-10,28.595938 |
|
175 2003-01-13,28.782146 |
|
176 2003-01-14,28.889351 |
|
177 2003-01-15,28.940125 |
|
178 2003-01-16,28.782146 |
|
179 2003-01-17,28.765223 |
|
180 2003-01-21,27.975277 |
|
181 2003-01-22,28.099415 |
|
182 2003-01-23,28.020405 |
|
183 2003-01-24,27.963991 |
|
184 2003-01-27,27.930140 |
|
185 2003-01-28,28.042982 |
|
186 2003-01-29,28.144545 |
|
187 2003-01-30,28.014772 |
|
188 2003-01-31,28.483105 |
|
189 2004-01-02,38.145084 |
|
190 2004-01-05,37.675255 |
|
191 2004-01-06,37.461163 |
|
192 2004-01-07,37.336262 |
|
193 2004-01-08,37.306515 |
|
194 2004-01-09,37.217327 |
|
195 2004-01-12,36.872387 |
|
196 2004-01-13,37.086479 |
|
197 2004-01-14,37.407627 |
|
198 2004-01-15,37.199482 |
|
199 2004-01-16,36.812904 |
|
200 2004-01-20,36.069519 |
|
201 2004-01-21,36.432301 |
|
202 2004-01-22,36.551239 |
|
203 2004-01-23,36.616657 |
|
204 2004-01-26,37.419533 |
|
205 2004-01-27,37.217327 |
|
206 2004-01-28,37.348152 |
|
207 2004-01-29,37.003220 |
|
208 2004-01-30,36.961586 |
|
209 2005-01-03,51.460819 |
|
210 2005-01-04,50.372784 |
|
211 2005-01-05,48.551125 |
|
212 2005-01-06,48.308613 |
|
213 2005-01-07,47.991550 |
|
214 2005-01-10,47.127354 |
|
215 2005-01-11,46.343964 |
|
216 2005-01-12,45.747112 |
|
217 2005-01-13,45.622765 |
|
218 2005-01-14,46.897305 |
|
219 2005-01-18,47.431988 |
|
220 2005-01-19,47.475529 |
|
221 2005-01-20,47.388485 |
|
222 2005-01-21,47.257912 |
|
223 2005-01-24,46.754295 |
|
224 2005-01-25,45.386501 |
|
225 2005-01-26,45.877663 |
|
226 2005-01-27,45.075626 |
|
227 2005-01-28,44.770985 |
|
228 2005-01-31,44.733681 |
|
229 2006-01-03,61.050430 |
|
230 2006-01-04,61.522449 |
|
231 2006-01-05,62.072044 |
|
232 2006-01-06,62.072044 |
|
233 2006-01-09,62.324219 |
|
234 2006-01-10,62.912621 |
|
235 2006-01-11,63.229435 |
|
236 2006-01-12,63.332920 |
|
237 2006-01-13,62.718662 |
|
238 2006-01-17,62.912621 |
|
239 2006-01-18,62.266045 |
|
240 2006-01-19,63.591518 |
|
241 2006-01-20,63.074257 |
|
242 2006-01-23,63.300556 |
|
243 2006-01-24,64.121719 |
|
244 2006-01-25,63.992397 |
|
245 2006-01-26,64.108788 |
|
246 2006-01-27,64.658394 |
|
247 2006-01-30,63.766109 |
|
248 2006-01-31,64.257515 |
|
249 2007-01-03,86.053574 |
|
250 2007-01-04,85.967041 |
|
251 2007-01-05,84.901756 |
|
252 2007-01-08,84.222664 |
|
253 2007-01-09,85.520912 |
|
254 2007-01-10,87.118835 |
|
255 2007-01-11,87.531624 |
|
256 2007-01-12,88.536957 |
|
257 2007-01-16,90.774033 |
|
258 2007-01-17,90.654205 |
|
259 2007-01-18,90.747398 |
|
260 2007-01-19,91.526390 |
|
261 2007-01-22,90.700829 |
|
262 2007-01-23,92.092323 |
|
263 2007-01-24,92.478462 |
|
264 2007-01-25,94.009796 |
|
265 2007-01-26,94.522438 |
|
266 2007-01-29,94.542389 |
|
267 2007-01-30,95.381355 |
|
268 2007-01-31,96.100357 |
|
269 2008-01-02,65.893410 |
|
270 2008-01-03,63.273067 |
|
271 2008-01-04,60.343269 |
|
272 2008-01-07,61.539944 |
|
273 2008-01-08,60.233212 |
|
274 2008-01-09,61.656860 |
|
275 2008-01-10,62.819168 |
|
276 2008-01-11,62.647202 |
|
277 2008-01-14,62.640347 |
|
278 2008-01-15,61.821907 |
|
279 2008-01-16,62.537186 |
|
280 2008-01-17,63.121769 |
|
281 2008-01-18,62.124519 |
|
282 2008-01-22,63.424381 |
|
283 2008-01-23,67.509613 |
|
284 2008-01-24,66.725594 |
|
285 2008-01-25,67.640289 |
|
286 2008-01-28,70.466965 |
|
287 2008-01-29,69.854851 |
|
288 2008-01-30,69.875481 |
|
289 2008-01-31,71.257874 |
|
290 2009-01-02,53.751740 |
|
291 2009-01-05,53.637035 |
|
292 2009-01-06,54.683678 |
|
293 2009-01-07,53.586861 |
|
294 2009-01-08,52.016876 |
|
295 2009-01-09,48.970158 |
|
296 2009-01-12,45.242348 |
|
297 2009-01-13,47.091911 |
|
298 2009-01-14,45.937744 |
|
299 2009-01-15,48.712059 |
|
300 2009-01-16,51.013256 |
|
301 2009-01-20,47.113426 |
|
302 2009-01-21,50.138653 |
|
303 2009-01-22,46.955704 |
|
304 2009-01-23,48.031017 |
|
305 2009-01-26,47.751446 |
|
306 2009-01-27,48.855427 |
|
307 2009-01-28,51.536575 |
|
308 2009-01-29,49.321430 |
|
309 2009-01-30,47.349987 |
|
310 2010-01-04,62.798962 |
|
311 2010-01-05,63.179062 |
|
312 2010-01-06,63.619884 |
|
313 2010-01-07,64.281166 |
|
314 2010-01-08,63.619884 |
|
315 2010-01-11,63.665512 |
|
316 2010-01-12,62.821804 |
|
317 2010-01-13,64.068359 |
|
318 2010-01-14,64.501602 |
|
319 2010-01-15,64.068359 |
|
320 2010-01-19,64.942459 |
|
321 2010-01-20,65.132515 |
|
322 2010-01-21,63.437458 |
|
323 2010-01-22,61.476448 |
|
324 2010-01-25,61.909672 |
|
325 2010-01-26,61.567642 |
|
326 2010-01-27,62.327724 |
|
327 2010-01-28,61.886875 |
|
328 2010-01-29,60.571911 |
|
329 2011-01-03,92.709557 |
|
330 2011-01-04,91.214355 |
|
331 2011-01-05,91.847252 |
|
332 2011-01-06,91.269760 |
|
333 2011-01-07,89.916969 |
|
334 2011-01-10,89.679642 |
|
335 2011-01-11,89.553040 |
|
336 2011-01-12,90.067276 |
|
337 2011-01-13,89.584694 |
|
338 2011-01-14,89.861565 |
|
339 2011-01-18,90.747620 |
|
340 2011-01-19,88.864784 |
|
341 2011-01-20,87.630676 |
|
342 2011-01-21,87.875908 |
|
343 2011-01-24,89.679642 |
|
344 2011-01-25,91.340965 |
|
345 2011-01-26,91.364677 |
|
346 2011-01-27,92.139977 |
|
347 2011-01-28,90.708076 |
|
348 2011-01-31,91.768158 |
|
349 2012-01-03,114.636765 |
|
350 2012-01-04,112.749420 |
|
351 2012-01-05,114.849213 |
|
352 2012-01-06,114.367134 |
|
353 2012-01-09,113.950462 |
|
354 2012-01-10,114.342628 |
|
355 2012-01-11,113.255981 |
|
356 2012-01-12,111.883392 |
|
357 2012-01-13,115.306725 |
|
358 2012-01-17,115.600838 |
|
359 2012-01-18,115.069756 |
|
360 2012-01-19,113.550110 |
|
361 2012-01-20,112.831161 |
|
362 2012-01-23,114.440636 |
|
363 2012-01-24,115.886818 |
|
364 2012-01-25,117.814972 |
|
365 2012-01-26,118.958832 |
|
366 2012-01-27,117.863998 |
|
367 2012-01-30,117.300270 |
|
368 2012-01-31,117.651588 |
|
369 2013-01-02,124.756424 |
|
370 2013-01-03,125.185623 |
|
371 2013-01-04,125.320267 |
|
372 2013-01-07,125.530609 |
|
373 2013-01-08,125.959824 |
|
374 2013-01-09,126.431068 |
|
375 2013-01-10,127.289413 |
|
376 2013-01-11,127.163170 |
|
377 2013-01-14,127.785934 |
|
378 2013-01-15,128.871521 |
|
379 2013-01-16,128.602234 |
|
380 2013-01-17,128.467575 |
|
381 2013-01-18,128.585403 |
|
382 2013-01-22,129.443741 |
|
383 2013-01-23,129.948654 |
|
384 2013-01-24,129.957047 |
|
385 2013-01-25,129.822433 |
|
386 2013-01-28,130.041245 |
|
387 2013-01-29,130.478806 |
|
388 2013-01-30,129.090332 |
|
389 2013-01-31,129.410095 |
|
390 2014-01-02,127.163513 |
|
391 2014-01-03,128.806305 |
|
392 2014-01-06,129.484329 |
|
393 2014-01-07,130.631638 |
|
394 2014-01-08,129.779831 |
|
395 2014-01-09,129.892853 |
|
396 2014-01-10,131.300903 |
|
397 2014-01-13,131.570328 |
|
398 2014-01-14,132.622101 |
|
399 2014-01-15,132.917648 |
|
400 2014-01-16,133.639084 |
|
401 2014-01-17,133.169678 |
|
402 2014-01-21,134.247498 |
|
403 2014-01-22,134.855942 |
|
404 2014-01-23,134.412643 |
|
405 2014-01-24,132.622101 |
|
406 2014-01-27,131.665955 |
|
407 2014-01-28,133.091476 |
|
408 2014-01-29,132.935028 |
|
409 2014-01-30,135.916351 |
|
410 2014-01-31,137.654724 |
|
411 2015-01-02,189.150970 |
|
412 2015-01-05,189.906311 |
|
413 2015-01-06,192.639908 |
|
414 2015-01-07,195.544403 |
|
415 2015-01-08,196.803314 |
|
416 2015-01-09,198.385956 |
|
417 2015-01-12,199.662827 |
|
418 2015-01-13,200.022507 |
|
419 2015-01-14,202.720169 |
|
420 2015-01-15,204.365784 |
|
421 2015-01-16,205.175049 |
|
422 2015-01-20,203.322678 |
|
423 2015-01-21,203.070862 |
|
424 2015-01-22,205.759567 |
|
425 2015-01-23,204.896301 |
|
426 2015-01-26,206.919571 |
|
427 2015-01-27,206.182159 |
|
428 2015-01-28,204.401718 |
|
429 2015-01-29,206.389038 |
|
430 2015-01-30,203.268707 |
|
431 2016-01-04,218.912399 |
|
432 2016-01-05,221.421417 |
|
433 2016-01-06,219.585785 |
|
434 2016-01-07,217.418030 |
|
435 2016-01-08,215.545502 |
|
436 2016-01-11,217.408813 |
|
437 2016-01-12,216.569397 |
|
438 2016-01-13,215.646927 |
|
439 2016-01-14,212.925781 |
|
440 2016-01-15,212.298523 |
|
441 2016-01-19,214.309433 |
|
442 2016-01-20,207.068314 |
|
443 2016-01-21,203.858231 |
|
444 2016-01-22,207.409607 |
|
445 2016-01-25,205.804581 |
|
446 2016-01-26,208.765625 |
|
447 2016-01-27,203.341690 |
|
448 2016-01-28,194.430969 |
|
449 2016-01-29,196.580231 |
|
450 2017-01-03,217.564499 |
|
451 2017-01-04,219.253784 |
|
452 2017-01-05,220.895584 |
|
453 2017-01-06,221.825668 |
|
454 2017-01-09,218.969055 |
|
455 2017-01-10,218.371201 |
|
456 2017-01-11,215.305832 |
|
457 2017-01-12,216.786316 |
|
458 2017-01-13,216.378204 |
|
459 2017-01-17,217.877716 |
|
460 2017-01-18,216.283325 |
|
461 2017-01-19,215.116028 |
|
462 2017-01-20,216.890686 |
|
463 2017-01-23,219.329697 |
|
464 2017-01-24,215.153976 |
|
465 2017-01-25,214.337845 |
|
466 2017-01-26,213.891785 |
|
467 2017-01-27,213.920273 |
|
468 2017-01-30,211.860855 |
|
469 2017-01-31,212.866837 |
|
470 2018-01-02,234.439911 |
|
471 2018-01-03,236.842117 |
|
472 2018-01-04,233.111862 |
|
473 2018-01-05,233.746582 |
|
474 2018-01-08,232.565002 |
|
475 2018-01-09,230.719406 |
|
476 2018-01-10,226.764557 |
|
477 2018-01-11,226.979401 |
|
478 2018-01-12,221.764847 |
|
479 2018-01-16,222.253098 |
|
480 2018-01-17,222.018738 |
|
481 2018-01-18,219.323578 |
|
482 2018-01-19,218.376373 |
|
483 2018-01-22,221.276596 |
|
484 2018-01-23,226.383728 |
|
485 2018-01-24,226.110306 |
|
486 2018-01-25,225.827103 |
|
487 2018-01-26,224.430710 |
|
488 2018-01-29,222.389816 |
|
489 2018-01-30,221.423065 |
|
490 2018-01-31,227.506699 |