|
1 Date,Adj Close |
|
2 1999-01-04,17.231403 |
|
3 1999-01-05,16.311033 |
|
4 1999-01-06,16.975748 |
|
5 1999-01-07,18.407436 |
|
6 1999-01-08,18.330740 |
|
7 1999-01-11,17.896120 |
|
8 1999-01-12,17.180271 |
|
9 1999-01-13,16.566692 |
|
10 1999-01-14,17.129141 |
|
11 1999-01-15,17.793858 |
|
12 1999-01-19,18.100643 |
|
13 1999-01-20,18.611959 |
|
14 1999-01-21,17.589331 |
|
15 1999-01-22,16.362165 |
|
16 1999-01-25,17.691597 |
|
17 1999-01-26,17.589331 |
|
18 1999-01-27,17.640461 |
|
19 1999-01-28,17.487066 |
|
20 1999-01-29,17.691597 |
|
21 2000-01-03,24.977869 |
|
22 2000-01-04,24.952307 |
|
23 2000-01-05,24.594383 |
|
24 2000-01-06,23.725145 |
|
25 2000-01-07,24.952307 |
|
26 2000-01-10,26.128334 |
|
27 2000-01-11,24.901169 |
|
28 2000-01-12,24.543247 |
|
29 2000-01-13,24.543247 |
|
30 2000-01-14,23.622877 |
|
31 2000-01-18,24.594383 |
|
32 2000-01-19,24.543247 |
|
33 2000-01-20,24.696644 |
|
34 2000-01-21,25.361359 |
|
35 2000-01-24,27.917942 |
|
36 2000-01-25,27.611155 |
|
37 2000-01-26,27.815680 |
|
38 2000-01-27,26.895311 |
|
39 2000-01-28,27.099838 |
|
40 2000-01-31,25.872677 |
|
41 2001-01-02,20.964022 |
|
42 2001-01-03,22.958162 |
|
43 2001-01-04,24.134197 |
|
44 2001-01-05,21.321943 |
|
45 2001-01-08,21.833265 |
|
46 2001-01-09,22.600239 |
|
47 2001-01-10,22.497980 |
|
48 2001-01-11,24.236456 |
|
49 2001-01-12,21.884399 |
|
50 2001-01-16,21.270819 |
|
51 2001-01-17,21.679871 |
|
52 2001-01-18,21.679871 |
|
53 2001-01-19,21.833265 |
|
54 2001-01-22,21.577610 |
|
55 2001-01-23,22.293453 |
|
56 2001-01-24,22.088926 |
|
57 2001-01-25,22.140059 |
|
58 2001-01-26,23.571747 |
|
59 2001-01-29,24.134197 |
|
60 2001-01-30,24.083063 |
|
61 2001-01-31,22.855906 |
|
62 2002-01-02,8.999192 |
|
63 2002-01-03,9.400064 |
|
64 2002-01-04,9.121906 |
|
65 2002-01-07,8.860113 |
|
66 2002-01-08,8.213806 |
|
67 2002-01-09,8.025641 |
|
68 2002-01-10,7.362974 |
|
69 2002-01-11,7.526596 |
|
70 2002-01-14,7.281162 |
|
71 2002-01-15,7.281162 |
|
72 2002-01-16,6.790298 |
|
73 2002-01-17,6.463055 |
|
74 2002-01-18,5.710396 |
|
75 2002-01-22,5.260436 |
|
76 2002-01-23,6.078545 |
|
77 2002-01-24,6.373064 |
|
78 2002-01-25,6.373064 |
|
79 2002-01-28,6.233985 |
|
80 2002-01-29,5.890378 |
|
81 2002-01-30,5.784025 |
|
82 2002-01-31,5.947648 |
|
83 2003-01-02,3.067906 |
|
84 2003-01-03,3.108812 |
|
85 2003-01-06,3.354243 |
|
86 2003-01-07,3.362426 |
|
87 2003-01-08,3.296977 |
|
88 2003-01-09,3.550591 |
|
89 2003-01-10,3.509685 |
|
90 2003-01-13,3.444236 |
|
91 2003-01-14,3.763298 |
|
92 2003-01-15,3.861470 |
|
93 2003-01-16,3.902376 |
|
94 2003-01-17,3.542408 |
|
95 2003-01-21,3.403331 |
|
96 2003-01-22,3.370605 |
|
97 2003-01-23,3.084268 |
|
98 2003-01-24,2.863379 |
|
99 2003-01-27,2.667033 |
|
100 2003-01-28,2.838836 |
|
101 2003-01-29,3.125174 |
|
102 2003-01-30,2.847017 |
|
103 2003-01-31,3.231527 |
|
104 2004-01-02,8.999192 |
|
105 2004-01-05,9.449151 |
|
106 2004-01-06,9.653678 |
|
107 2004-01-07,9.923655 |
|
108 2004-01-08,10.349068 |
|
109 2004-01-09,10.717220 |
|
110 2004-01-12,10.676312 |
|
111 2004-01-13,10.619045 |
|
112 2004-01-14,10.308166 |
|
113 2004-01-15,10.267260 |
|
114 2004-01-16,10.349068 |
|
115 2004-01-20,10.389974 |
|
116 2004-01-21,10.185448 |
|
117 2004-01-22,10.160904 |
|
118 2004-01-23,10.308166 |
|
119 2004-01-26,10.177267 |
|
120 2004-01-27,10.242716 |
|
121 2004-01-28,9.931836 |
|
122 2004-01-29,9.776393 |
|
123 2004-01-30,10.144542 |
|
124 2005-01-03,13.425157 |
|
125 2005-01-04,13.212448 |
|
126 2005-01-05,13.539692 |
|
127 2005-01-06,13.621501 |
|
128 2005-01-07,13.948745 |
|
129 2005-01-10,14.153275 |
|
130 2005-01-11,14.120547 |
|
131 2005-01-12,14.022377 |
|
132 2005-01-13,13.719678 |
|
133 2005-01-14,13.965105 |
|
134 2005-01-18,14.022377 |
|
135 2005-01-19,14.292351 |
|
136 2005-01-20,14.079645 |
|
137 2005-01-21,13.785126 |
|
138 2005-01-24,13.515148 |
|
139 2005-01-25,13.637864 |
|
140 2005-01-26,13.441519 |
|
141 2005-01-27,13.376072 |
|
142 2005-01-28,13.400614 |
|
143 2005-01-31,13.416973 |
|
144 2006-01-03,22.007114 |
|
145 2006-01-04,22.465250 |
|
146 2006-01-05,22.735231 |
|
147 2006-01-06,23.005207 |
|
148 2006-01-09,23.733324 |
|
149 2006-01-10,23.545158 |
|
150 2006-01-11,23.880579 |
|
151 2006-01-12,23.839676 |
|
152 2006-01-13,23.823315 |
|
153 2006-01-17,23.348810 |
|
154 2006-01-18,24.150555 |
|
155 2006-01-19,24.428711 |
|
156 2006-01-20,24.289635 |
|
157 2006-01-23,24.109650 |
|
158 2006-01-24,24.952307 |
|
159 2006-01-25,24.625061 |
|
160 2006-01-26,24.641426 |
|
161 2006-01-27,24.657784 |
|
162 2006-01-30,24.919579 |
|
163 2006-01-31,25.876764 |
|
164 2007-01-03,25.819500 |
|
165 2007-01-04,26.220367 |
|
166 2007-01-05,26.253096 |
|
167 2007-01-08,26.514891 |
|
168 2007-01-09,26.793045 |
|
169 2007-01-10,27.349356 |
|
170 2007-01-11,27.733871 |
|
171 2007-01-12,28.126564 |
|
172 2007-01-16,27.954756 |
|
173 2007-01-17,27.946575 |
|
174 2007-01-18,28.192009 |
|
175 2007-01-19,29.623695 |
|
176 2007-01-22,29.410994 |
|
177 2007-01-23,28.813774 |
|
178 2007-01-24,28.830137 |
|
179 2007-01-25,28.551977 |
|
180 2007-01-26,28.969215 |
|
181 2007-01-29,28.543798 |
|
182 2007-01-30,28.723780 |
|
183 2007-01-31,28.764694 |
|
184 2008-01-02,32.822498 |
|
185 2008-01-03,32.110748 |
|
186 2008-01-04,31.603519 |
|
187 2008-01-07,31.366272 |
|
188 2008-01-08,31.112656 |
|
189 2008-01-09,31.488995 |
|
190 2008-01-10,31.333549 |
|
191 2008-01-11,30.572706 |
|
192 2008-01-14,30.310911 |
|
193 2008-01-15,30.343643 |
|
194 2008-01-16,29.574612 |
|
195 2008-01-17,29.402811 |
|
196 2008-01-18,27.832047 |
|
197 2008-01-22,27.406626 |
|
198 2008-01-23,27.136648 |
|
199 2008-01-24,28.069300 |
|
200 2008-01-25,27.840229 |
|
201 2008-01-28,28.012030 |
|
202 2008-01-29,29.296457 |
|
203 2008-01-30,28.756506 |
|
204 2008-01-31,29.550068 |
|
205 2009-01-02,15.077736 |
|
206 2009-01-05,16.026745 |
|
207 2009-01-06,16.108555 |
|
208 2009-01-07,16.223087 |
|
209 2009-01-08,16.362165 |
|
210 2009-01-09,16.419428 |
|
211 2009-01-12,15.642233 |
|
212 2009-01-13,15.691317 |
|
213 2009-01-14,14.930475 |
|
214 2009-01-15,14.807755 |
|
215 2009-01-16,15.298624 |
|
216 2009-01-20,13.924204 |
|
217 2009-01-21,15.314984 |
|
218 2009-01-22,16.362165 |
|
219 2009-01-23,16.075827 |
|
220 2009-01-26,16.124916 |
|
221 2009-01-27,16.026745 |
|
222 2009-01-28,16.918480 |
|
223 2009-01-29,16.321260 |
|
224 2009-01-30,15.969475 |
|
225 2010-01-04,32.405262 |
|
226 2010-01-05,32.716160 |
|
227 2010-01-06,32.249832 |
|
228 2010-01-07,31.718054 |
|
229 2010-01-08,31.873507 |
|
230 2010-01-11,31.881680 |
|
231 2010-01-12,31.292643 |
|
232 2010-01-13,31.636248 |
|
233 2010-01-14,31.587162 |
|
234 2010-01-15,31.652615 |
|
235 2010-01-19,31.767147 |
|
236 2010-01-20,31.873507 |
|
237 2010-01-21,31.439901 |
|
238 2010-01-22,30.556335 |
|
239 2010-01-25,31.129011 |
|
240 2010-01-26,30.629969 |
|
241 2010-01-27,31.292643 |
|
242 2010-01-28,30.409079 |
|
243 2010-01-29,30.220919 |
|
244 2011-01-03,35.522251 |
|
245 2011-01-04,35.464993 |
|
246 2011-01-05,35.096848 |
|
247 2011-01-06,34.475094 |
|
248 2011-01-07,34.851414 |
|
249 2011-01-10,34.826878 |
|
250 2011-01-11,34.655056 |
|
251 2011-01-12,34.434181 |
|
252 2011-01-13,34.295094 |
|
253 2011-01-14,33.321548 |
|
254 2011-01-18,34.393276 |
|
255 2011-01-19,34.008759 |
|
256 2011-01-20,34.507816 |
|
257 2011-01-21,34.213291 |
|
258 2011-01-24,34.761417 |
|
259 2011-01-25,35.121384 |
|
260 2011-01-26,35.702244 |
|
261 2011-01-27,35.882225 |
|
262 2011-01-28,35.219563 |
|
263 2011-01-31,34.499622 |
|
264 2012-01-03,36.749420 |
|
265 2012-01-04,36.831234 |
|
266 2012-01-05,36.798508 |
|
267 2012-01-06,36.855774 |
|
268 2012-01-09,37.330280 |
|
269 2012-01-10,37.739334 |
|
270 2012-01-11,37.829334 |
|
271 2012-01-12,37.837505 |
|
272 2012-01-13,37.632984 |
|
273 2012-01-17,37.493904 |
|
274 2012-01-18,37.502087 |
|
275 2012-01-19,37.960228 |
|
276 2012-01-20,37.812958 |
|
277 2012-01-23,37.673885 |
|
278 2012-01-24,37.583893 |
|
279 2012-01-25,38.205658 |
|
280 2012-01-26,37.902958 |
|
281 2012-01-27,39.858231 |
|
282 2012-01-30,39.604622 |
|
283 2012-01-31,39.661900 |
|
284 2013-01-02,61.439919 |
|
285 2013-01-03,60.212769 |
|
286 2013-01-04,60.163681 |
|
287 2013-01-07,59.525558 |
|
288 2013-01-08,59.451927 |
|
289 2013-01-09,59.386490 |
|
290 2013-01-10,59.869171 |
|
291 2013-01-11,59.541927 |
|
292 2013-01-14,59.672821 |
|
293 2013-01-15,59.893711 |
|
294 2013-01-16,60.548203 |
|
295 2013-01-17,60.540020 |
|
296 2013-01-18,60.777271 |
|
297 2013-01-22,61.161785 |
|
298 2013-01-23,61.464466 |
|
299 2013-01-24,60.801807 |
|
300 2013-01-25,60.090054 |
|
301 2013-01-28,60.032776 |
|
302 2013-01-29,59.361927 |
|
303 2013-01-30,58.036598 |
|
304 2013-01-31,57.693005 |
|
305 2014-01-02,58.601097 |
|
306 2014-01-03,58.282043 |
|
307 2014-01-06,58.306561 |
|
308 2014-01-07,59.533730 |
|
309 2014-01-08,58.920151 |
|
310 2014-01-09,58.715626 |
|
311 2014-01-10,58.781082 |
|
312 2014-01-13,58.576546 |
|
313 2014-01-14,59.648266 |
|
314 2014-01-15,60.769093 |
|
315 2014-01-16,60.310944 |
|
316 2014-01-17,60.720009 |
|
317 2014-01-21,60.850887 |
|
318 2014-01-22,60.351837 |
|
319 2014-01-23,59.885525 |
|
320 2014-01-24,58.388390 |
|
321 2014-01-27,57.954788 |
|
322 2014-01-28,58.085697 |
|
323 2014-01-29,57.652100 |
|
324 2014-01-30,58.429291 |
|
325 2014-01-31,58.052963 |
|
326 2015-01-02,66.682922 |
|
327 2015-01-05,66.255196 |
|
328 2015-01-06,66.129395 |
|
329 2015-01-07,67.513199 |
|
330 2015-01-08,68.578316 |
|
331 2015-01-09,68.452522 |
|
332 2015-01-12,68.368652 |
|
333 2015-01-13,68.209305 |
|
334 2015-01-14,68.477676 |
|
335 2015-01-15,68.460915 |
|
336 2015-01-16,69.299568 |
|
337 2015-01-20,68.779602 |
|
338 2015-01-21,68.234459 |
|
339 2015-01-22,71.496902 |
|
340 2015-01-23,72.822021 |
|
341 2015-01-26,73.845192 |
|
342 2015-01-27,73.635529 |
|
343 2015-01-28,73.098763 |
|
344 2015-01-29,72.763298 |
|
345 2015-01-30,72.553635 |
|
346 2016-01-04,74.571114 |
|
347 2016-01-05,76.099411 |
|
348 2016-01-06,75.461899 |
|
349 2016-01-07,73.584290 |
|
350 2016-01-08,72.553802 |
|
351 2016-01-11,73.086525 |
|
352 2016-01-12,73.409645 |
|
353 2016-01-13,72.291809 |
|
354 2016-01-14,73.322311 |
|
355 2016-01-15,69.095551 |
|
356 2016-01-19,69.427376 |
|
357 2016-01-20,68.309563 |
|
358 2016-01-21,69.104263 |
|
359 2016-01-22,71.278786 |
|
360 2016-01-25,70.903267 |
|
361 2016-01-26,73.016640 |
|
362 2016-01-27,72.649872 |
|
363 2016-01-28,74.064606 |
|
364 2016-01-29,75.278503 |
|
365 2017-01-03,78.932533 |
|
366 2017-01-04,79.405396 |
|
367 2017-01-05,79.332649 |
|
368 2017-01-06,77.750351 |
|
369 2017-01-09,77.959511 |
|
370 2017-01-10,76.713684 |
|
371 2017-01-11,77.477531 |
|
372 2017-01-12,77.459366 |
|
373 2017-01-13,77.914040 |
|
374 2017-01-17,79.441765 |
|
375 2017-01-18,79.296272 |
|
376 2017-01-19,78.023163 |
|
377 2017-01-20,78.950699 |
|
378 2017-01-23,79.168961 |
|
379 2017-01-24,79.714569 |
|
380 2017-01-25,79.278084 |
|
381 2017-01-26,80.032845 |
|
382 2017-01-27,78.977989 |
|
383 2017-01-30,78.896149 |
|
384 2017-01-31,79.869156 |
|
385 2018-01-02,102.951378 |
|
386 2018-01-03,102.516617 |
|
387 2018-01-04,101.325775 |
|
388 2018-01-05,102.100769 |
|
389 2018-01-08,102.403214 |
|
390 2018-01-09,101.769966 |
|
391 2018-01-10,99.161461 |
|
392 2018-01-11,97.998970 |
|
393 2018-01-12,97.885551 |
|
394 2018-01-16,99.539497 |
|
395 2018-01-17,100.210533 |
|
396 2018-01-18,100.286148 |
|
397 2018-01-19,101.458084 |
|
398 2018-01-22,102.355949 |
|
399 2018-01-23,104.274536 |
|
400 2018-01-24,103.575142 |
|
401 2018-01-25,102.648933 |
|
402 2018-01-26,104.558060 |
|
403 2018-01-29,103.801971 |
|
404 2018-01-30,103.990990 |
|
405 2018-01-31,106.580612 |
|
406 2019-01-02,104.122131 |
|
407 2019-01-03,104.642998 |
|
408 2019-01-04,106.205566 |
|
409 2019-01-07,106.726418 |
|
410 2019-01-08,105.684708 |
|
411 2019-01-09,103.846962 |
|
412 2019-01-10,105.006615 |
|
413 2019-01-11,105.527458 |
|
414 2019-01-14,104.584030 |
|
415 2019-01-15,105.547127 |
|
416 2019-01-16,105.478325 |
|
417 2019-01-17,105.763329 |
|
418 2019-01-18,105.753502 |
|
419 2019-01-22,107.306236 |
|
420 2019-01-23,108.367607 |
|
421 2019-01-24,109.979317 |
|
422 2019-01-25,111.738434 |
|
423 2019-01-28,112.406700 |
|
424 2019-01-29,113.065147 |
|
425 2019-01-30,113.477898 |
|
426 2019-01-31,115.040459 |