1 Date,Adj Close |
|
2 1999-01-04,25.932938 |
|
3 1999-01-05,25.425556 |
|
4 1999-01-06,25.989319 |
|
5 1999-01-07,25.820183 |
|
6 1999-01-08,25.369173 |
|
7 1999-01-11,24.974546 |
|
8 1999-01-12,25.087301 |
|
9 1999-01-13,24.523542 |
|
10 1999-01-14,24.410789 |
|
11 1999-01-15,25.481926 |
|
12 1999-01-19,26.947704 |
|
13 1999-01-20,26.891327 |
|
14 1999-01-21,25.594685 |
|
15 1999-01-22,24.861801 |
|
16 1999-01-25,24.805418 |
|
17 1999-01-26,24.241663 |
|
18 1999-01-27,23.565149 |
|
19 1999-01-28,22.775883 |
|
20 1999-01-29,23.226894 |
|
21 2000-01-03,26.440321 |
|
22 2000-01-04,26.158449 |
|
23 2000-01-05,26.947704 |
|
24 2000-01-06,26.665827 |
|
25 2000-01-07,28.131596 |
|
26 2000-01-10,30.612137 |
|
27 2000-01-11,32.923550 |
|
28 2000-01-12,34.276581 |
|
29 2000-01-13,33.374561 |
|
30 2000-01-14,34.389339 |
|
31 2000-01-18,34.671215 |
|
32 2000-01-19,35.178596 |
|
33 2000-01-20,36.531628 |
|
34 2000-01-21,38.899406 |
|
35 2000-01-24,37.884651 |
|
36 2000-01-25,37.264511 |
|
37 2000-01-26,35.855099 |
|
38 2000-01-27,34.614841 |
|
39 2000-01-28,34.107449 |
|
40 2000-01-31,32.359798 |
|
41 2001-01-02,32.698048 |
|
42 2001-01-03,35.234974 |
|
43 2001-01-04,35.685974 |
|
44 2001-01-05,32.585297 |
|
45 2001-01-08,32.528919 |
|
46 2001-01-09,32.021545 |
|
47 2001-01-10,33.543690 |
|
48 2001-01-11,36.982620 |
|
49 2001-01-12,36.080605 |
|
50 2001-01-16,34.389339 |
|
51 2001-01-17,35.404099 |
|
52 2001-01-18,32.698048 |
|
53 2001-01-19,32.416180 |
|
54 2001-01-22,31.626900 |
|
55 2001-01-23,32.641682 |
|
56 2001-01-24,31.908781 |
|
57 2001-01-25,32.585297 |
|
58 2001-01-26,33.036312 |
|
59 2001-01-29,32.607841 |
|
60 2001-01-30,32.788258 |
|
61 2001-01-31,32.652962 |
|
62 2002-01-02,9.011131 |
|
63 2002-01-03,9.218596 |
|
64 2002-01-04,8.830730 |
|
65 2002-01-07,8.722487 |
|
66 2002-01-08,8.082056 |
|
67 2002-01-09,7.892632 |
|
68 2002-01-10,7.441626 |
|
69 2002-01-11,7.585948 |
|
70 2002-01-14,7.080820 |
|
71 2002-01-15,6.927476 |
|
72 2002-01-16,6.296066 |
|
73 2002-01-17,5.763876 |
|
74 2002-01-18,5.330910 |
|
75 2002-01-22,4.861863 |
|
76 2002-01-23,5.141487 |
|
77 2002-01-24,5.556414 |
|
78 2002-01-25,5.249729 |
|
79 2002-01-28,5.060306 |
|
80 2002-01-29,4.329673 |
|
81 2002-01-30,4.374774 |
|
82 2002-01-31,4.654399 |
|
83 2003-01-02,3.472759 |
|
84 2003-01-03,3.328437 |
|
85 2003-01-06,3.508839 |
|
86 2003-01-07,3.472759 |
|
87 2003-01-08,3.409618 |
|
88 2003-01-09,3.517860 |
|
89 2003-01-10,3.680223 |
|
90 2003-01-13,3.815524 |
|
91 2003-01-14,4.356734 |
|
92 2003-01-15,4.510076 |
|
93 2003-01-16,4.654399 |
|
94 2003-01-17,4.022986 |
|
95 2003-01-21,4.059069 |
|
96 2003-01-22,4.167311 |
|
97 2003-01-23,4.374774 |
|
98 2003-01-24,4.275552 |
|
99 2003-01-27,4.122210 |
|
100 2003-01-28,4.464974 |
|
101 2003-01-29,4.708519 |
|
102 2003-01-30,4.735581 |
|
103 2003-01-31,4.582237 |
|
104 2004-01-02,9.895107 |
|
105 2004-01-05,10.129630 |
|
106 2004-01-06,10.355137 |
|
107 2004-01-07,10.535538 |
|
108 2004-01-08,11.599917 |
|
109 2004-01-09,11.572856 |
|
110 2004-01-12,11.681097 |
|
111 2004-01-13,11.455594 |
|
112 2004-01-14,10.941446 |
|
113 2004-01-15,10.959484 |
|
114 2004-01-16,10.869284 |
|
115 2004-01-20,10.192772 |
|
116 2004-01-21,10.346116 |
|
117 2004-01-22,10.237873 |
|
118 2004-01-23,10.192772 |
|
119 2004-01-26,10.310036 |
|
120 2004-01-27,10.481417 |
|
121 2004-01-28,10.111591 |
|
122 2004-01-29,9.895107 |
|
123 2004-01-30,9.913146 |
|
124 2005-01-03,16.380600 |
|
125 2005-01-04,16.164112 |
|
126 2005-01-05,16.019793 |
|
127 2005-01-06,16.164112 |
|
128 2005-01-07,16.452757 |
|
129 2005-01-10,16.939840 |
|
130 2005-01-11,16.876703 |
|
131 2005-01-12,16.723362 |
|
132 2005-01-13,16.597075 |
|
133 2005-01-14,16.831606 |
|
134 2005-01-18,17.138290 |
|
135 2005-01-19,17.021030 |
|
136 2005-01-20,16.840624 |
|
137 2005-01-21,16.687281 |
|
138 2005-01-24,16.497860 |
|
139 2005-01-25,16.317453 |
|
140 2005-01-26,16.326481 |
|
141 2005-01-27,16.434717 |
|
142 2005-01-28,16.443737 |
|
143 2005-01-31,16.344522 |
|
144 2006-01-03,24.625015 |
|
145 2006-01-04,25.382711 |
|
146 2006-01-05,25.301531 |
|
147 2006-01-06,25.689398 |
|
148 2006-01-09,26.248644 |
|
149 2006-01-10,26.212563 |
|
150 2006-01-11,26.654552 |
|
151 2006-01-12,26.266685 |
|
152 2006-01-13,26.023136 |
|
153 2006-01-17,25.707436 |
|
154 2006-01-18,26.411007 |
|
155 2006-01-19,26.609447 |
|
156 2006-01-20,25.978043 |
|
157 2006-01-23,25.923920 |
|
158 2006-01-24,26.690628 |
|
159 2006-01-25,26.248644 |
|
160 2006-01-26,26.320805 |
|
161 2006-01-27,26.528263 |
|
162 2006-01-30,26.690628 |
|
163 2006-01-31,27.908354 |
|
164 2007-01-03,34.276581 |
|
165 2007-01-04,34.141277 |
|
166 2007-01-05,33.843613 |
|
167 2007-01-08,34.808769 |
|
168 2007-01-09,35.313900 |
|
169 2007-01-10,35.458221 |
|
170 2007-01-11,35.584499 |
|
171 2007-01-12,35.891186 |
|
172 2007-01-16,35.855099 |
|
173 2007-01-17,35.755882 |
|
174 2007-01-18,35.819023 |
|
175 2007-01-19,36.080605 |
|
176 2007-01-22,35.773922 |
|
177 2007-01-23,36.143753 |
|
178 2007-01-24,36.206882 |
|
179 2007-01-25,36.080605 |
|
180 2007-01-26,36.098652 |
|
181 2007-01-29,35.665684 |
|
182 2007-01-30,35.882164 |
|
183 2007-01-31,35.927265 |
|
184 2008-01-02,37.199112 |
|
185 2008-01-03,36.495541 |
|
186 2008-01-04,35.521366 |
|
187 2008-01-07,35.313900 |
|
188 2008-01-08,34.276581 |
|
189 2008-01-09,34.727592 |
|
190 2008-01-10,35.476261 |
|
191 2008-01-11,35.205654 |
|
192 2008-01-14,36.053551 |
|
193 2008-01-15,35.232719 |
|
194 2008-01-16,34.601299 |
|
195 2008-01-17,34.592285 |
|
196 2008-01-18,33.049831 |
|
197 2008-01-22,32.391369 |
|
198 2008-01-23,32.400379 |
|
199 2008-01-24,34.276581 |
|
200 2008-01-25,32.634907 |
|
201 2008-01-28,33.302399 |
|
202 2008-01-29,35.007214 |
|
203 2008-01-30,33.996948 |
|
204 2008-01-31,33.762436 |
|
205 2009-01-02,27.231840 |
|
206 2009-01-05,27.123594 |
|
207 2009-01-06,27.267920 |
|
208 2009-01-07,26.212563 |
|
209 2009-01-08,26.041183 |
|
210 2009-01-09,25.608210 |
|
211 2009-01-12,25.274467 |
|
212 2009-01-13,25.680370 |
|
213 2009-01-14,25.319563 |
|
214 2009-01-15,25.851757 |
|
215 2009-01-16,26.221581 |
|
216 2009-01-20,25.211325 |
|
217 2009-01-21,26.663568 |
|
218 2009-01-22,26.862015 |
|
219 2009-01-23,27.168699 |
|
220 2009-01-26,27.060461 |
|
221 2009-01-27,27.285961 |
|
222 2009-01-28,28.864489 |
|
223 2009-01-29,28.160915 |
|
224 2009-01-30,27.367144 |
|
225 2010-01-04,39.201580 |
|
226 2010-01-05,39.851032 |
|
227 2010-01-06,40.058495 |
|
228 2010-01-07,39.950253 |
|
229 2010-01-08,40.031437 |
|
230 2010-01-11,39.670624 |
|
231 2010-01-12,39.183540 |
|
232 2010-01-13,40.013390 |
|
233 2010-01-14,40.238911 |
|
234 2010-01-15,39.688671 |
|
235 2010-01-19,39.860050 |
|
236 2010-01-20,39.986336 |
|
237 2010-01-21,39.670624 |
|
238 2010-01-22,38.047009 |
|
239 2010-01-25,38.967056 |
|
240 2010-01-26,38.371735 |
|
241 2010-01-27,38.479969 |
|
242 2010-01-28,38.173286 |
|
243 2010-01-29,38.290554 |
|
244 2011-01-03,46.571060 |
|
245 2011-01-04,46.426727 |
|
246 2011-01-05,45.786289 |
|
247 2011-01-06,45.660004 |
|
248 2011-01-07,45.551765 |
|
249 2011-01-10,45.470589 |
|
250 2011-01-11,45.524708 |
|
251 2011-01-12,45.732174 |
|
252 2011-01-13,45.777279 |
|
253 2011-01-14,44.965462 |
|
254 2011-01-18,44.640739 |
|
255 2011-01-19,44.361111 |
|
256 2011-01-20,45.389404 |
|
257 2011-01-21,45.569805 |
|
258 2011-01-24,46.011795 |
|
259 2011-01-25,46.336510 |
|
260 2011-01-26,46.850662 |
|
261 2011-01-27,46.904797 |
|
262 2011-01-28,46.291424 |
|
263 2011-01-31,45.876499 |
|
264 2012-01-03,53.362469 |
|
265 2012-01-04,54.133736 |
|
266 2012-01-05,54.759819 |
|
267 2012-01-06,54.669083 |
|
268 2012-01-09,54.823338 |
|
269 2012-01-10,55.630894 |
|
270 2012-01-11,56.483822 |
|
271 2012-01-12,56.665295 |
|
272 2012-01-13,56.547340 |
|
273 2012-01-17,56.102730 |
|
274 2012-01-18,56.638077 |
|
275 2012-01-19,56.438461 |
|
276 2012-01-20,55.812378 |
|
277 2012-01-23,56.084572 |
|
278 2012-01-24,56.683449 |
|
279 2012-01-25,57.137138 |
|
280 2012-01-26,56.393085 |
|
281 2012-01-27,57.173420 |
|
282 2012-01-30,57.037323 |
|
283 2012-01-31,57.627102 |
|
284 2013-01-02,72.658531 |
|
285 2013-01-03,70.884583 |
|
286 2013-01-04,70.820244 |
|
287 2013-01-07,70.737534 |
|
288 2013-01-08,71.022430 |
|
289 2013-01-09,71.445259 |
|
290 2013-01-10,72.309242 |
|
291 2013-01-11,72.410362 |
|
292 2013-01-14,72.336807 |
|
293 2013-01-15,72.906677 |
|
294 2013-01-16,72.336807 |
|
295 2013-01-17,72.493103 |
|
296 2013-01-18,72.934280 |
|
297 2013-01-22,72.842346 |
|
298 2013-01-23,72.585007 |
|
299 2013-01-24,73.191612 |
|
300 2013-01-25,73.439819 |
|
301 2013-01-28,72.502274 |
|
302 2013-01-29,72.263290 |
|
303 2013-01-30,70.728333 |
|
304 2013-01-31,69.993004 |
|
305 2014-01-02,74.086090 |
|
306 2014-01-03,74.300568 |
|
307 2014-01-06,74.776146 |
|
308 2014-01-07,75.811195 |
|
309 2014-01-08,76.407974 |
|
310 2014-01-09,76.557190 |
|
311 2014-01-10,77.060730 |
|
312 2014-01-13,76.594490 |
|
313 2014-01-14,77.079391 |
|
314 2014-01-15,77.638870 |
|
315 2014-01-16,77.648186 |
|
316 2014-01-17,77.536285 |
|
317 2014-01-21,77.983879 |
|
318 2014-01-22,77.788071 |
|
319 2014-01-23,77.657501 |
|
320 2014-01-24,74.244614 |
|
321 2014-01-27,73.899605 |
|
322 2014-01-28,75.121147 |
|
323 2014-01-29,74.188660 |
|
324 2014-01-30,75.699295 |
|
325 2014-01-31,75.419540 |
|
326 2015-01-02,94.383911 |
|
327 2015-01-05,93.020294 |
|
328 2015-01-06,92.774086 |
|
329 2015-01-07,93.749458 |
|
330 2015-01-08,94.620674 |
|
331 2015-01-09,94.137703 |
|
332 2015-01-12,93.730522 |
|
333 2015-01-13,92.688858 |
|
334 2015-01-14,92.101746 |
|
335 2015-01-15,91.173706 |
|
336 2015-01-16,92.253250 |
|
337 2015-01-20,91.978630 |
|
338 2015-01-21,91.618767 |
|
339 2015-01-22,93.588478 |
|
340 2015-01-23,94.317635 |
|
341 2015-01-26,96.363068 |
|
342 2015-01-27,95.065727 |
|
343 2015-01-28,93.635811 |
|
344 2015-01-29,93.200218 |
|
345 2015-01-30,91.808174 |
|
346 2016-01-04,93.366951 |
|
347 2016-01-05,95.211121 |
|
348 2016-01-06,94.873184 |
|
349 2016-01-07,92.507622 |
|
350 2016-01-08,90.982094 |
|
351 2016-01-11,91.223465 |
|
352 2016-01-12,91.223465 |
|
353 2016-01-13,88.973778 |
|
354 2016-01-14,89.031708 |
|
355 2016-01-15,85.343376 |
|
356 2016-01-19,87.776527 |
|
357 2016-01-20,85.932358 |
|
358 2016-01-21,86.917183 |
|
359 2016-01-22,90.035873 |
|
360 2016-01-25,87.979286 |
|
361 2016-01-26,89.282753 |
|
362 2016-01-27,89.321381 |
|
363 2016-01-28,89.321381 |
|
364 2016-01-29,91.088295 |
|
365 2017-01-03,104.578369 |
|
366 2017-01-04,104.765549 |
|
367 2017-01-05,104.401031 |
|
368 2017-01-06,103.711388 |
|
369 2017-01-09,103.465088 |
|
370 2017-01-10,101.967590 |
|
371 2017-01-11,102.292717 |
|
372 2017-01-12,102.657234 |
|
373 2017-01-13,101.918335 |
|
374 2017-01-17,103.612869 |
|
375 2017-01-18,104.105469 |
|
376 2017-01-19,102.893684 |
|
377 2017-01-20,102.657234 |
|
378 2017-01-23,103.228653 |
|
379 2017-01-24,103.021751 |
|
380 2017-01-25,102.381378 |
|
381 2017-01-26,102.755760 |
|
382 2017-01-27,102.282860 |
|
383 2017-01-30,101.484856 |
|
384 2017-01-31,101.967590 |
|