|
1 Date,Adj Close |
|
2 1998-01-02,12.881863 |
|
3 1998-01-05,13.051677 |
|
4 1998-01-06,13.075934 |
|
5 1998-01-07,13.027420 |
|
6 1998-01-08,13.075934 |
|
7 1998-01-09,12.978899 |
|
8 1998-01-12,12.809084 |
|
9 1998-01-13,12.615005 |
|
10 1998-01-14,12.760560 |
|
11 1998-01-15,12.906120 |
|
12 1998-01-16,13.391316 |
|
13 1998-01-20,13.027420 |
|
14 1998-01-21,13.245763 |
|
15 1998-01-22,13.415572 |
|
16 1998-01-23,13.561130 |
|
17 1998-01-26,13.633914 |
|
18 1998-01-27,13.803726 |
|
19 1998-01-28,13.827987 |
|
20 1998-01-29,13.876501 |
|
21 1998-01-30,13.803726 |
|
22 1999-01-04,12.412919 |
|
23 1999-01-05,12.822422 |
|
24 1999-01-06,12.848016 |
|
25 1999-01-07,12.873609 |
|
26 1999-01-08,12.950387 |
|
27 1999-01-11,12.975984 |
|
28 1999-01-12,12.950387 |
|
29 1999-01-13,12.950387 |
|
30 1999-01-14,12.848016 |
|
31 1999-01-15,12.950387 |
|
32 1999-01-19,13.001580 |
|
33 1999-01-20,13.027172 |
|
34 1999-01-21,13.078360 |
|
35 1999-01-22,13.974134 |
|
36 1999-01-25,14.025326 |
|
37 1999-01-26,14.204479 |
|
38 1999-01-27,13.667009 |
|
39 1999-01-28,13.487859 |
|
40 1999-01-29,13.308701 |
|
41 2000-01-03,13.285901 |
|
42 2000-01-04,13.069429 |
|
43 2000-01-05,13.177664 |
|
44 2000-01-06,13.421191 |
|
45 2000-01-07,13.908256 |
|
46 2000-01-10,14.016482 |
|
47 2000-01-11,13.881197 |
|
48 2000-01-12,13.664721 |
|
49 2000-01-13,13.745898 |
|
50 2000-01-14,13.664721 |
|
51 2000-01-18,13.529426 |
|
52 2000-01-19,13.529426 |
|
53 2000-01-20,13.367077 |
|
54 2000-01-21,13.231777 |
|
55 2000-01-24,13.177664 |
|
56 2000-01-25,13.231777 |
|
57 2000-01-26,13.285901 |
|
58 2000-01-27,13.231777 |
|
59 2000-01-28,13.177664 |
|
60 2000-01-31,12.988255 |
|
61 2001-01-02,19.771582 |
|
62 2001-01-03,19.571873 |
|
63 2001-01-04,19.429220 |
|
64 2001-01-05,18.630367 |
|
65 2001-01-08,18.373596 |
|
66 2001-01-09,18.459185 |
|
67 2001-01-10,18.516247 |
|
68 2001-01-11,18.316526 |
|
69 2001-01-12,18.516247 |
|
70 2001-01-16,18.430660 |
|
71 2001-01-17,18.459185 |
|
72 2001-01-18,18.601843 |
|
73 2001-01-19,18.630367 |
|
74 2001-01-22,18.830076 |
|
75 2001-01-23,18.944202 |
|
76 2001-01-24,19.143909 |
|
77 2001-01-25,19.343628 |
|
78 2001-01-26,19.001265 |
|
79 2001-01-29,18.665751 |
|
80 2001-01-30,18.702274 |
|
81 2001-01-31,18.533365 |
|
82 2002-01-02,18.516468 |
|
83 2002-01-03,18.579411 |
|
84 2002-01-04,18.632658 |
|
85 2002-01-07,18.734314 |
|
86 2002-01-08,18.860172 |
|
87 2002-01-09,18.835972 |
|
88 2002-01-10,18.831135 |
|
89 2002-01-11,18.564890 |
|
90 2002-01-14,18.564890 |
|
91 2002-01-15,18.380928 |
|
92 2002-01-16,18.322830 |
|
93 2002-01-17,18.250223 |
|
94 2002-01-18,18.114679 |
|
95 2002-01-22,18.090477 |
|
96 2002-01-23,18.153412 |
|
97 2002-01-24,17.756456 |
|
98 2002-01-25,17.814537 |
|
99 2002-01-28,17.775812 |
|
100 2002-01-29,17.693521 |
|
101 2002-01-30,17.790342 |
|
102 2002-01-31,17.737087 |
|
103 2003-01-02,18.969824 |
|
104 2003-01-03,19.047144 |
|
105 2003-01-06,19.114155 |
|
106 2003-01-07,19.098688 |
|
107 2003-01-08,18.897652 |
|
108 2003-01-09,18.944044 |
|
109 2003-01-10,18.825478 |
|
110 2003-01-13,18.608976 |
|
111 2003-01-14,18.474957 |
|
112 2003-01-15,18.428556 |
|
113 2003-01-16,18.335777 |
|
114 2003-01-17,18.119267 |
|
115 2003-01-21,18.036783 |
|
116 2003-01-22,18.273920 |
|
117 2003-01-23,18.227522 |
|
118 2003-01-24,18.145044 |
|
119 2003-01-27,18.299690 |
|
120 2003-01-28,18.413099 |
|
121 2003-01-29,18.464642 |
|
122 2003-01-30,18.310003 |
|
123 2003-01-31,18.505878 |
|
124 2004-01-02,26.357046 |
|
125 2004-01-05,26.220480 |
|
126 2004-01-06,26.291498 |
|
127 2004-01-07,26.236872 |
|
128 2004-01-08,26.367979 |
|
129 2004-01-09,26.466303 |
|
130 2004-01-12,26.455378 |
|
131 2004-01-13,26.488148 |
|
132 2004-01-14,26.701189 |
|
133 2004-01-15,26.269648 |
|
134 2004-01-16,26.111223 |
|
135 2004-01-20,25.974663 |
|
136 2004-01-21,25.646915 |
|
137 2004-01-22,26.001980 |
|
138 2004-01-23,26.247799 |
|
139 2004-01-26,26.908770 |
|
140 2004-01-27,27.285692 |
|
141 2004-01-28,27.001633 |
|
142 2004-01-29,27.187365 |
|
143 2004-01-30,27.329382 |
|
144 2005-01-03,36.435291 |
|
145 2005-01-04,35.811329 |
|
146 2005-01-05,34.403152 |
|
147 2005-01-06,35.032833 |
|
148 2005-01-07,34.969852 |
|
149 2005-01-10,34.700817 |
|
150 2005-01-11,34.134109 |
|
151 2005-01-12,33.905148 |
|
152 2005-01-13,34.174179 |
|
153 2005-01-14,34.277222 |
|
154 2005-01-18,34.643570 |
|
155 2005-01-19,34.632130 |
|
156 2005-01-20,34.609230 |
|
157 2005-01-21,34.609230 |
|
158 2005-01-24,34.099762 |
|
159 2005-01-25,33.367046 |
|
160 2005-01-26,33.223942 |
|
161 2005-01-27,32.588531 |
|
162 2005-01-28,33.195313 |
|
163 2005-01-31,33.075111 |
|
164 2006-01-03,46.515560 |
|
165 2006-01-04,46.688389 |
|
166 2006-01-05,47.404388 |
|
167 2006-01-06,48.361118 |
|
168 2006-01-09,49.015400 |
|
169 2006-01-10,49.070946 |
|
170 2006-01-11,48.367283 |
|
171 2006-01-12,48.046341 |
|
172 2006-01-13,47.472279 |
|
173 2006-01-17,47.330315 |
|
174 2006-01-18,46.910587 |
|
175 2006-01-19,47.287113 |
|
176 2006-01-20,47.089581 |
|
177 2006-01-23,47.416744 |
|
178 2006-01-24,47.885841 |
|
179 2006-01-25,47.737690 |
|
180 2006-01-26,47.966084 |
|
181 2006-01-27,48.274700 |
|
182 2006-01-30,48.145073 |
|
183 2006-01-31,48.305576 |
|
184 2007-01-03,74.742615 |
|
185 2007-01-04,74.469246 |
|
186 2007-01-05,73.162292 |
|
187 2007-01-08,73.582367 |
|
188 2007-01-09,74.515892 |
|
189 2007-01-10,76.056252 |
|
190 2007-01-11,76.823090 |
|
191 2007-01-12,77.263191 |
|
192 2007-01-16,79.163582 |
|
193 2007-01-17,79.030220 |
|
194 2007-01-18,78.663452 |
|
195 2007-01-19,79.970421 |
|
196 2007-01-22,79.897041 |
|
197 2007-01-23,80.283836 |
|
198 2007-01-24,81.304047 |
|
199 2007-01-25,81.837479 |
|
200 2007-01-26,81.804138 |
|
201 2007-01-29,81.650764 |
|
202 2007-01-30,82.550949 |
|
203 2007-01-31,84.077950 |
|
204 2008-01-02,67.484940 |
|
205 2008-01-03,65.229858 |
|
206 2008-01-04,62.647461 |
|
207 2008-01-07,62.138222 |
|
208 2008-01-08,59.723122 |
|
209 2008-01-09,61.258034 |
|
210 2008-01-10,63.280315 |
|
211 2008-01-11,64.960716 |
|
212 2008-01-14,64.778831 |
|
213 2008-01-15,63.338505 |
|
214 2008-01-16,64.444221 |
|
215 2008-01-17,63.316692 |
|
216 2008-01-18,61.963638 |
|
217 2008-01-22,64.538795 |
|
218 2008-01-23,68.568825 |
|
219 2008-01-24,66.779320 |
|
220 2008-01-25,65.222580 |
|
221 2008-01-28,67.892326 |
|
222 2008-01-29,67.761368 |
|
223 2008-01-30,64.975258 |
|
224 2008-01-31,66.713844 |
|
225 2009-01-02,41.512981 |
|
226 2009-01-05,39.607891 |
|
227 2009-01-06,41.829235 |
|
228 2009-01-07,40.180161 |
|
229 2009-01-08,41.189186 |
|
230 2009-01-09,39.389530 |
|
231 2009-01-12,36.595882 |
|
232 2009-01-13,37.552193 |
|
233 2009-01-14,34.961861 |
|
234 2009-01-15,34.871517 |
|
235 2009-01-16,36.181717 |
|
236 2009-01-20,30.842939 |
|
237 2009-01-21,32.492027 |
|
238 2009-01-22,31.129087 |
|
239 2009-01-23,32.665215 |
|
240 2009-01-26,32.906174 |
|
241 2009-01-27,33.019123 |
|
242 2009-01-28,35.609451 |
|
243 2009-01-29,33.327862 |
|
244 2009-01-30,32.604977 |
|
245 2010-01-04,52.783085 |
|
246 2010-01-05,53.585438 |
|
247 2010-01-06,53.837177 |
|
248 2010-01-07,54.073162 |
|
249 2010-01-08,53.373070 |
|
250 2010-01-11,53.624783 |
|
251 2010-01-12,53.089870 |
|
252 2010-01-13,53.963036 |
|
253 2010-01-14,53.734921 |
|
254 2010-01-15,53.561859 |
|
255 2010-01-19,54.694580 |
|
256 2010-01-20,54.332756 |
|
257 2010-01-21,51.791920 |
|
258 2010-01-22,50.564777 |
|
259 2010-01-25,51.209808 |
|
260 2010-01-26,50.910900 |
|
261 2010-01-27,51.186230 |
|
262 2010-01-28,51.437935 |
|
263 2010-01-29,51.028893 |
|
264 2011-01-03,71.912743 |
|
265 2011-01-04,69.751617 |
|
266 2011-01-05,70.219337 |
|
267 2011-01-06,69.243629 |
|
268 2011-01-07,68.485611 |
|
269 2011-01-10,68.284050 |
|
270 2011-01-11,68.267899 |
|
271 2011-01-12,69.719376 |
|
272 2011-01-13,70.324150 |
|
273 2011-01-14,72.146576 |
|
274 2011-01-18,73.041641 |
|
275 2011-01-19,72.275597 |
|
276 2011-01-20,72.533638 |
|
277 2011-01-21,72.807793 |
|
278 2011-01-24,72.993286 |
|
279 2011-01-25,73.589996 |
|
280 2011-01-26,74.452797 |
|
281 2011-01-27,75.573677 |
|
282 2011-01-28,74.759239 |
|
283 2011-01-31,76.097824 |
|
284 2012-01-03,83.437302 |
|
285 2012-01-04,81.798515 |
|
286 2012-01-05,81.938522 |
|
287 2012-01-06,81.707947 |
|
288 2012-01-09,81.230316 |
|
289 2012-01-10,82.004410 |
|
290 2012-01-11,82.259697 |
|
291 2012-01-12,80.876213 |
|
292 2012-01-13,80.283279 |
|
293 2012-01-17,81.279716 |
|
294 2012-01-18,81.674988 |
|
295 2012-01-19,82.152657 |
|
296 2012-01-20,82.234978 |
|
297 2012-01-23,82.943199 |
|
298 2012-01-24,83.956108 |
|
299 2012-01-25,85.438423 |
|
300 2012-01-26,85.380760 |
|
301 2012-01-27,85.841911 |
|
302 2012-01-30,84.450218 |
|
303 2012-01-31,85.685455 |
|
304 2013-01-02,89.756927 |
|
305 2013-01-03,89.866341 |
|
306 2013-01-04,90.447037 |
|
307 2013-01-07,91.111908 |
|
308 2013-01-08,90.329216 |
|
309 2013-01-09,90.522781 |
|
310 2013-01-10,90.388138 |
|
311 2013-01-11,90.051491 |
|
312 2013-01-14,90.354469 |
|
313 2013-01-15,91.482216 |
|
314 2013-01-16,90.548035 |
|
315 2013-01-17,90.152496 |
|
316 2013-01-18,90.750015 |
|
317 2013-01-22,91.667366 |
|
318 2013-01-23,91.532715 |
|
319 2013-01-24,91.734703 |
|
320 2013-01-25,92.121826 |
|
321 2013-01-28,91.591629 |
|
322 2013-01-29,91.608452 |
|
323 2013-01-30,89.639107 |
|
324 2013-01-31,88.603943 |
|
325 2014-01-02,88.574532 |
|
326 2014-01-03,89.633301 |
|
327 2014-01-06,90.630295 |
|
328 2014-01-07,91.212601 |
|
329 2014-01-08,90.603844 |
|
330 2014-01-09,90.647934 |
|
331 2014-01-10,92.147858 |
|
332 2014-01-13,91.406708 |
|
333 2014-01-14,92.253731 |
|
334 2014-01-15,92.809578 |
|
335 2014-01-16,92.527260 |
|
336 2014-01-17,92.412537 |
|
337 2014-01-21,93.709534 |
|
338 2014-01-22,94.662415 |
|
339 2014-01-23,94.318329 |
|
340 2014-01-24,92.544884 |
|
341 2014-01-27,92.033165 |
|
342 2014-01-28,92.924278 |
|
343 2014-01-29,93.347794 |
|
344 2014-01-30,95.288857 |
|
345 2014-01-31,95.368256 |
|
346 2015-01-02,122.464142 |
|
347 2015-01-05,123.574402 |
|
348 2015-01-06,125.972206 |
|
349 2015-01-07,127.381020 |
|
350 2015-01-08,127.894150 |
|
351 2015-01-09,128.537903 |
|
352 2015-01-12,129.069733 |
|
353 2015-01-13,128.789810 |
|
354 2015-01-14,130.301285 |
|
355 2015-01-15,130.590485 |
|
356 2015-01-16,131.635422 |
|
357 2015-01-20,131.103638 |
|
358 2015-01-21,131.103638 |
|
359 2015-01-22,133.566727 |
|
360 2015-01-23,133.109573 |
|
361 2015-01-26,134.565018 |
|
362 2015-01-27,134.555725 |
|
363 2015-01-28,133.398788 |
|
364 2015-01-29,133.827988 |
|
365 2015-01-30,129.498901 |
|
366 2016-01-04,119.440872 |
|
367 2016-01-05,122.383636 |
|
368 2016-01-06,122.364395 |
|
369 2016-01-07,120.191002 |
|
370 2016-01-08,116.825119 |
|
371 2016-01-11,117.979126 |
|
372 2016-01-12,116.373131 |
|
373 2016-01-13,114.180496 |
|
374 2016-01-14,115.276810 |
|
375 2016-01-15,113.911217 |
|
376 2016-01-19,114.757500 |
|
377 2016-01-20,111.410843 |
|
378 2016-01-21,111.593567 |
|
379 2016-01-22,114.632469 |
|
380 2016-01-25,113.295746 |
|
381 2016-01-26,115.738403 |
|
382 2016-01-27,114.574776 |
|
383 2016-01-28,111.016556 |
|
384 2016-01-29,111.757057 |
|
385 2017-01-03,124.919746 |
|
386 2017-01-04,128.887955 |
|
387 2017-01-05,129.506760 |
|
388 2017-01-06,129.212082 |
|
389 2017-01-09,127.925377 |
|
390 2017-01-10,126.501137 |
|
391 2017-01-11,124.742950 |
|
392 2017-01-12,126.717216 |
|
393 2017-01-13,126.216293 |
|
394 2017-01-17,127.100281 |
|
395 2017-01-18,128.043228 |
|
396 2017-01-19,126.167175 |
|
397 2017-01-20,126.952965 |
|
398 2017-01-23,128.278976 |
|
399 2017-01-24,129.860367 |
|
400 2017-01-25,127.925377 |
|
401 2017-01-26,129.015640 |
|
402 2017-01-27,128.426300 |
|
403 2017-01-30,127.954842 |
|
404 2017-01-31,128.573624 |