|
1 Date,Adj Close |
|
2 1995-01-03,8.520487 |
|
3 1995-01-04,8.573737 |
|
4 1995-01-05,8.786752 |
|
5 1995-01-06,8.626991 |
|
6 1995-01-09,8.733494 |
|
7 1995-01-10,8.733494 |
|
8 1995-01-11,8.680243 |
|
9 1995-01-12,8.680243 |
|
10 1995-01-13,8.626991 |
|
11 1995-01-16,8.680243 |
|
12 1995-01-17,8.573737 |
|
13 1995-01-18,8.467229 |
|
14 1995-01-19,8.573737 |
|
15 1995-01-20,8.520487 |
|
16 1995-01-23,8.413980 |
|
17 1995-01-24,8.360727 |
|
18 1995-01-25,8.360727 |
|
19 1995-01-26,8.307473 |
|
20 1995-01-27,8.254221 |
|
21 1995-01-30,8.413980 |
|
22 1995-01-31,8.467229 |
|
23 1996-01-02,10.384339 |
|
24 1996-01-03,10.171329 |
|
25 1996-01-04,9.958314 |
|
26 1996-01-05,9.905063 |
|
27 1996-01-08,9.958314 |
|
28 1996-01-09,10.011570 |
|
29 1996-01-10,9.851809 |
|
30 1996-01-11,9.905063 |
|
31 1996-01-12,9.958314 |
|
32 1996-01-15,9.905063 |
|
33 1996-01-16,10.224582 |
|
34 1996-01-17,10.118077 |
|
35 1996-01-18,10.064824 |
|
36 1996-01-19,10.118077 |
|
37 1996-01-22,10.064824 |
|
38 1996-01-23,10.064824 |
|
39 1996-01-24,10.064824 |
|
40 1996-01-25,10.064824 |
|
41 1996-01-26,9.958314 |
|
42 1996-01-29,9.905063 |
|
43 1996-01-30,9.958314 |
|
44 1996-01-31,10.171329 |
|
45 1997-01-02,15.017353 |
|
46 1997-01-03,14.857592 |
|
47 1997-01-06,14.751090 |
|
48 1997-01-07,14.644585 |
|
49 1997-01-08,14.591326 |
|
50 1997-01-09,14.644585 |
|
51 1997-01-10,14.644585 |
|
52 1997-01-13,14.697828 |
|
53 1997-01-14,14.697828 |
|
54 1997-01-15,14.751090 |
|
55 1997-01-16,14.857592 |
|
56 1997-01-17,14.910849 |
|
57 1997-01-20,15.443385 |
|
58 1997-01-21,15.762897 |
|
59 1997-01-22,15.816149 |
|
60 1997-01-23,15.656397 |
|
61 1997-01-24,15.603139 |
|
62 1997-01-27,15.549891 |
|
63 1997-01-28,15.549891 |
|
64 1997-01-29,15.443385 |
|
65 1997-01-30,15.283617 |
|
66 1997-01-31,15.336869 |
|
67 1998-01-02,16.668200 |
|
68 1998-01-05,16.721455 |
|
69 1998-01-06,16.561699 |
|
70 1998-01-07,16.561699 |
|
71 1998-01-08,16.401936 |
|
72 1998-01-09,16.508442 |
|
73 1998-01-12,16.401936 |
|
74 1998-01-13,16.561699 |
|
75 1998-01-14,16.508442 |
|
76 1998-01-15,16.242174 |
|
77 1998-01-16,16.348680 |
|
78 1998-01-20,16.455181 |
|
79 1998-01-21,16.295431 |
|
80 1998-01-22,16.188921 |
|
81 1998-01-23,16.188921 |
|
82 1998-01-26,16.242174 |
|
83 1998-01-27,16.188921 |
|
84 1998-01-28,16.242174 |
|
85 1998-01-29,16.242174 |
|
86 1998-01-30,16.135670 |
|
87 1999-01-04,15.112649 |
|
88 1999-01-05,15.140476 |
|
89 1999-01-06,15.140476 |
|
90 1999-01-07,15.112649 |
|
91 1999-01-08,15.056982 |
|
92 1999-01-11,15.112649 |
|
93 1999-01-12,15.056982 |
|
94 1999-01-13,14.945655 |
|
95 1999-01-14,14.945655 |
|
96 1999-01-15,14.973486 |
|
97 1999-01-19,15.001321 |
|
98 1999-01-20,15.140476 |
|
99 1999-01-21,15.140476 |
|
100 1999-01-22,15.029148 |
|
101 1999-01-25,14.889996 |
|
102 1999-01-26,14.695168 |
|
103 1999-01-27,14.695168 |
|
104 1999-01-28,14.583843 |
|
105 1999-01-29,14.277693 |
|
106 2000-01-03,16.074749 |
|
107 2000-01-04,15.719504 |
|
108 2000-01-05,15.867519 |
|
109 2000-01-06,16.400383 |
|
110 2000-01-07,16.814844 |
|
111 2000-01-10,17.022058 |
|
112 2000-01-11,16.666826 |
|
113 2000-01-12,16.637215 |
|
114 2000-01-13,16.578011 |
|
115 2000-01-14,16.578011 |
|
116 2000-01-18,16.281977 |
|
117 2000-01-19,16.844446 |
|
118 2000-01-20,16.666826 |
|
119 2000-01-21,16.696419 |
|
120 2000-01-24,16.696419 |
|
121 2000-01-25,16.696419 |
|
122 2000-01-26,16.637215 |
|
123 2000-01-27,16.666826 |
|
124 2000-01-28,16.459600 |
|
125 2000-01-31,16.341177 |
|
126 2001-01-02,24.709524 |
|
127 2001-01-03,24.709524 |
|
128 2001-01-04,24.584717 |
|
129 2001-01-05,23.991945 |
|
130 2001-01-08,23.898354 |
|
131 2001-01-09,24.023140 |
|
132 2001-01-10,23.867147 |
|
133 2001-01-11,23.867147 |
|
134 2001-01-12,23.711161 |
|
135 2001-01-16,23.243177 |
|
136 2001-01-17,23.555166 |
|
137 2001-01-18,23.711161 |
|
138 2001-01-19,23.711161 |
|
139 2001-01-22,23.492767 |
|
140 2001-01-23,23.586357 |
|
141 2001-01-24,23.243177 |
|
142 2001-01-25,23.679949 |
|
143 2001-01-26,23.461563 |
|
144 2001-01-29,23.616306 |
|
145 2001-01-30,24.090532 |
|
146 2001-01-31,24.255264 |
|
147 2002-01-02,24.823101 |
|
148 2002-01-03,25.086672 |
|
149 2002-01-04,25.023413 |
|
150 2002-01-07,24.960154 |
|
151 2002-01-08,24.928534 |
|
152 2002-01-09,24.870543 |
|
153 2002-01-10,24.638596 |
|
154 2002-01-11,24.438280 |
|
155 2002-01-14,24.322311 |
|
156 2002-01-15,24.201071 |
|
157 2002-01-16,24.195797 |
|
158 2002-01-17,24.164171 |
|
159 2002-01-18,23.900606 |
|
160 2002-01-22,23.916405 |
|
161 2002-01-23,23.868965 |
|
162 2002-01-24,23.805717 |
|
163 2002-01-25,23.731918 |
|
164 2002-01-28,23.531595 |
|
165 2002-01-29,23.426168 |
|
166 2002-01-30,23.510509 |
|
167 2002-01-31,23.694998 |
|
168 2003-01-02,22.159611 |
|
169 2003-01-03,22.446085 |
|
170 2003-01-06,22.597742 |
|
171 2003-01-07,22.109062 |
|
172 2003-01-08,22.092205 |
|
173 2003-01-09,22.120283 |
|
174 2003-01-10,22.007948 |
|
175 2003-01-13,21.906847 |
|
176 2003-01-14,21.822571 |
|
177 2003-01-15,21.699003 |
|
178 2003-01-16,21.401293 |
|
179 2003-01-17,20.974392 |
|
180 2003-01-21,20.581198 |
|
181 2003-01-22,20.429531 |
|
182 2003-01-23,20.699154 |
|
183 2003-01-24,20.502554 |
|
184 2003-01-27,20.176758 |
|
185 2003-01-28,20.446384 |
|
186 2003-01-29,20.665457 |
|
187 2003-01-30,20.614904 |
|
188 2003-01-31,20.671070 |
|
189 2004-01-02,28.352396 |
|
190 2004-01-05,28.352396 |
|
191 2004-01-06,28.454241 |
|
192 2004-01-07,28.184671 |
|
193 2004-01-08,28.454241 |
|
194 2004-01-09,28.843603 |
|
195 2004-01-12,28.723793 |
|
196 2004-01-13,28.538099 |
|
197 2004-01-14,28.645918 |
|
198 2004-01-15,28.735785 |
|
199 2004-01-16,28.394327 |
|
200 2004-01-20,28.148722 |
|
201 2004-01-21,28.094814 |
|
202 2004-01-22,28.484180 |
|
203 2004-01-23,28.580027 |
|
204 2004-01-26,29.035301 |
|
205 2004-01-27,29.352781 |
|
206 2004-01-28,29.382730 |
|
207 2004-01-29,29.292873 |
|
208 2004-01-30,29.412687 |
|
209 2005-01-03,46.692863 |
|
210 2005-01-04,46.171982 |
|
211 2005-01-05,43.944031 |
|
212 2005-01-06,44.653206 |
|
213 2005-01-07,44.590435 |
|
214 2005-01-10,44.056988 |
|
215 2005-01-11,43.065392 |
|
216 2005-01-12,43.052853 |
|
217 2005-01-13,42.983803 |
|
218 2005-01-14,43.209724 |
|
219 2005-01-18,43.467052 |
|
220 2005-01-19,43.887539 |
|
221 2005-01-20,43.617680 |
|
222 2005-01-21,43.699261 |
|
223 2005-01-24,43.184624 |
|
224 2005-01-25,41.716072 |
|
225 2005-01-26,42.036148 |
|
226 2005-01-27,41.452473 |
|
227 2005-01-28,41.923191 |
|
228 2005-01-31,41.998493 |
|
229 2006-01-03,59.495853 |
|
230 2006-01-04,60.153004 |
|
231 2006-01-05,61.031395 |
|
232 2006-01-06,62.183064 |
|
233 2006-01-09,62.989880 |
|
234 2006-01-10,63.308697 |
|
235 2006-01-11,62.918282 |
|
236 2006-01-12,62.853233 |
|
237 2006-01-13,61.935822 |
|
238 2006-01-17,61.974861 |
|
239 2006-01-18,62.039886 |
|
240 2006-01-19,62.462818 |
|
241 2006-01-20,61.812202 |
|
242 2006-01-23,61.994358 |
|
243 2006-01-24,63.106979 |
|
244 2006-01-25,63.959347 |
|
245 2006-01-26,64.603493 |
|
246 2006-01-27,65.260651 |
|
247 2006-01-30,64.375763 |
|
248 2006-01-31,64.727104 |
|
249 2007-01-03,86.078484 |
|
250 2007-01-04,88.057457 |
|
251 2007-01-05,87.054588 |
|
252 2007-01-08,88.117622 |
|
253 2007-01-09,86.499695 |
|
254 2007-01-10,87.810089 |
|
255 2007-01-11,90.537865 |
|
256 2007-01-12,91.306709 |
|
257 2007-01-16,93.305740 |
|
258 2007-01-17,93.827209 |
|
259 2007-01-18,94.883545 |
|
260 2007-01-19,95.933258 |
|
261 2007-01-22,95.037331 |
|
262 2007-01-23,96.193970 |
|
263 2007-01-24,98.039215 |
|
264 2007-01-25,97.932243 |
|
265 2007-01-26,98.139503 |
|
266 2007-01-29,97.430817 |
|
267 2007-01-30,99.055428 |
|
268 2007-01-31,99.189163 |
|
269 2008-01-02,62.937225 |
|
270 2008-01-03,60.512047 |
|
271 2008-01-04,57.887081 |
|
272 2008-01-07,59.905766 |
|
273 2008-01-08,58.334919 |
|
274 2008-01-09,59.609509 |
|
275 2008-01-10,59.843781 |
|
276 2008-01-11,60.532730 |
|
277 2008-01-14,59.099670 |
|
278 2008-01-15,57.563267 |
|
279 2008-01-16,59.754189 |
|
280 2008-01-17,58.603607 |
|
281 2008-01-18,57.308361 |
|
282 2008-01-22,59.513054 |
|
283 2008-01-23,65.768875 |
|
284 2008-01-24,63.543522 |
|
285 2008-01-25,63.316162 |
|
286 2008-01-28,65.796448 |
|
287 2008-01-29,65.748238 |
|
288 2008-01-30,63.970669 |
|
289 2008-01-31,64.611412 |
|
290 2009-01-02,44.242661 |
|
291 2009-01-05,42.996807 |
|
292 2009-01-06,45.414356 |
|
293 2009-01-07,43.975700 |
|
294 2009-01-08,42.462872 |
|
295 2009-01-09,40.453175 |
|
296 2009-01-12,37.857674 |
|
297 2009-01-13,39.808014 |
|
298 2009-01-14,38.651146 |
|
299 2009-01-15,39.882168 |
|
300 2009-01-16,40.957462 |
|
301 2009-01-20,37.323723 |
|
302 2009-01-21,41.832516 |
|
303 2009-01-22,38.680813 |
|
304 2009-01-23,40.327110 |
|
305 2009-01-26,39.770943 |
|
306 2009-01-27,40.779480 |
|
307 2009-01-28,43.456573 |
|
308 2009-01-29,40.549587 |
|
309 2009-01-30,38.421257 |
|
310 2010-01-04,63.797108 |
|
311 2010-01-05,63.317852 |
|
312 2010-01-06,62.720737 |
|
313 2010-01-07,62.846451 |
|
314 2010-01-08,62.375042 |
|
315 2010-01-11,63.231445 |
|
316 2010-01-12,61.746498 |
|
317 2010-01-13,63.184303 |
|
318 2010-01-14,62.807159 |
|
319 2010-01-15,62.406452 |
|
320 2010-01-19,63.553566 |
|
321 2010-01-20,62.131474 |
|
322 2010-01-21,60.732990 |
|
323 2010-01-22,59.271603 |
|
324 2010-01-25,60.167290 |
|
325 2010-01-26,60.442249 |
|
326 2010-01-27,60.772255 |
|
327 2010-01-28,60.473721 |
|
328 2010-01-29,60.190845 |
|
329 2011-01-03,92.655563 |
|
330 2011-01-04,90.921463 |
|
331 2011-01-05,91.173843 |
|
332 2011-01-06,90.131744 |
|
333 2011-01-07,89.154816 |
|
334 2011-01-10,88.910568 |
|
335 2011-01-11,88.869858 |
|
336 2011-01-12,90.506248 |
|
337 2011-01-13,90.734207 |
|
338 2011-01-14,91.589020 |
|
339 2011-01-18,92.215912 |
|
340 2011-01-19,91.564629 |
|
341 2011-01-20,91.369240 |
|
342 2011-01-21,91.857697 |
|
343 2011-01-24,92.044945 |
|
344 2011-01-25,93.339409 |
|
345 2011-01-26,94.063980 |
|
346 2011-01-27,94.576874 |
|
347 2011-01-28,92.631119 |
|
348 2011-01-31,94.381493 |
|
349 2012-01-03,108.965324 |
|
350 2012-01-04,106.820206 |
|
351 2012-01-05,108.789368 |
|
352 2012-01-06,107.423523 |
|
353 2012-01-09,106.376091 |
|
354 2012-01-10,107.348122 |
|
355 2012-01-11,106.862122 |
|
356 2012-01-12,104.122055 |
|
357 2012-01-13,105.990654 |
|
358 2012-01-17,107.867630 |
|
359 2012-01-18,107.239197 |
|
360 2012-01-19,106.493416 |
|
361 2012-01-20,107.105125 |
|
362 2012-01-23,108.705574 |
|
363 2012-01-24,109.878723 |
|
364 2012-01-25,112.124359 |
|
365 2012-01-26,113.029343 |
|
366 2012-01-27,113.473427 |
|
367 2012-01-30,113.020958 |
|
368 2012-01-31,113.967834 |
|
369 2013-01-02,117.276703 |
|
370 2013-01-03,117.923302 |
|
371 2013-01-04,117.569839 |
|
372 2013-01-07,117.690506 |
|
373 2013-01-08,117.328445 |
|
374 2013-01-09,117.802612 |
|
375 2013-01-10,118.190575 |
|
376 2013-01-11,117.388786 |
|
377 2013-01-14,117.949158 |
|
378 2013-01-15,119.294090 |
|
379 2013-01-16,118.914749 |
|
380 2013-01-17,119.475174 |
|
381 2013-01-18,119.457924 |
|
382 2013-01-22,119.966568 |
|
383 2013-01-23,119.802780 |
|
384 2013-01-24,119.268250 |
|
385 2013-01-25,119.337212 |
|
386 2013-01-28,118.664726 |
|
387 2013-01-29,118.906143 |
|
388 2013-01-30,116.940483 |
|
389 2013-01-31,111.896950 |
|
390 2014-01-02,105.431473 |
|
391 2014-01-03,106.786819 |
|
392 2014-01-06,108.374001 |
|
393 2014-01-07,107.910339 |
|
394 2014-01-08,108.177849 |
|
395 2014-01-09,107.794411 |
|
396 2014-01-10,108.605843 |
|
397 2014-01-13,107.740921 |
|
398 2014-01-14,108.543427 |
|
399 2014-01-15,109.354843 |
|
400 2014-01-16,109.542091 |
|
401 2014-01-17,108.677170 |
|
402 2014-01-21,108.908997 |
|
403 2014-01-22,108.703918 |
|
404 2014-01-23,107.580406 |
|
405 2014-01-24,106.572807 |
|
406 2014-01-27,105.556320 |
|
407 2014-01-28,104.798386 |
|
408 2014-01-29,104.878639 |
|
409 2014-01-30,108.926842 |
|
410 2014-01-31,110.121681 |
|
411 2015-01-02,152.706467 |
|
412 2015-01-05,153.737961 |
|
413 2015-01-06,155.828568 |
|
414 2015-01-07,157.633682 |
|
415 2015-01-08,159.098022 |
|
416 2015-01-09,159.586151 |
|
417 2015-01-12,160.967606 |
|
418 2015-01-13,160.801804 |
|
419 2015-01-14,162.874023 |
|
420 2015-01-15,163.472641 |
|
421 2015-01-16,164.927811 |
|
422 2015-01-20,161.695145 |
|
423 2015-01-21,162.956909 |
|
424 2015-01-22,164.817291 |
|
425 2015-01-23,164.762009 |
|
426 2015-01-26,166.023743 |
|
427 2015-01-27,165.277771 |
|
428 2015-01-28,163.518692 |
|
429 2015-01-29,161.078110 |
|
430 2015-01-30,159.319046 |
|
431 2016-01-04,171.347809 |
|
432 2016-01-05,175.292099 |
|
433 2016-01-06,173.983643 |
|
434 2016-01-07,173.187210 |
|
435 2016-01-08,170.115234 |
|
436 2016-01-11,171.177155 |
|
437 2016-01-12,170.200546 |
|
438 2016-01-13,167.820740 |
|
439 2016-01-14,167.043274 |
|
440 2016-01-15,166.588165 |
|
441 2016-01-19,169.100723 |
|
442 2016-01-20,162.624924 |
|
443 2016-01-21,162.416351 |
|
444 2016-01-22,165.289230 |
|
445 2016-01-25,165.232315 |
|
446 2016-01-26,168.768860 |
|
447 2016-01-27,166.483856 |
|
448 2016-01-28,161.885391 |
|
449 2016-01-29,162.596466 |
|
450 2017-01-03,172.587341 |
|
451 2017-01-04,173.300690 |
|
452 2017-01-05,174.356018 |
|
453 2017-01-06,175.890182 |
|
454 2017-01-09,173.173645 |
|
455 2017-01-10,172.782791 |
|
456 2017-01-11,171.170456 |
|
457 2017-01-12,172.558029 |
|
458 2017-01-13,172.235565 |
|
459 2017-01-17,172.284424 |
|
460 2017-01-18,172.538498 |
|
461 2017-01-19,171.219315 |
|
462 2017-01-20,172.929367 |
|
463 2017-01-23,172.860947 |
|
464 2017-01-24,171.551544 |
|
465 2017-01-25,169.470169 |
|
466 2017-01-26,170.232391 |
|
467 2017-01-27,169.167267 |
|
468 2017-01-30,168.180313 |
|
469 2017-01-31,169.352921 |