|
1 Date,Adj Close |
|
2 1999-01-04,25.386217 |
|
3 1999-01-05,24.889532 |
|
4 1999-01-06,25.441404 |
|
5 1999-01-07,25.275841 |
|
6 1999-01-08,24.834345 |
|
7 1999-01-11,24.448030 |
|
8 1999-01-12,24.558409 |
|
9 1999-01-13,24.006535 |
|
10 1999-01-14,23.896160 |
|
11 1999-01-15,24.944714 |
|
12 1999-01-19,26.379593 |
|
13 1999-01-20,26.324396 |
|
14 1999-01-21,25.055094 |
|
15 1999-01-22,24.337656 |
|
16 1999-01-25,24.282465 |
|
17 1999-01-26,23.730598 |
|
18 1999-01-27,23.068344 |
|
19 1999-01-28,22.295725 |
|
20 1999-01-29,22.737221 |
|
21 2000-01-03,25.882906 |
|
22 2000-01-04,25.606968 |
|
23 2000-01-05,26.379593 |
|
24 2000-01-06,26.103655 |
|
25 2000-01-07,27.538527 |
|
26 2000-01-10,29.966766 |
|
27 2000-01-11,32.229454 |
|
28 2000-01-12,33.553967 |
|
29 2000-01-13,32.670948 |
|
30 2000-01-14,33.664326 |
|
31 2000-01-18,33.940262 |
|
32 2000-01-19,34.436951 |
|
33 2000-01-20,35.761463 |
|
34 2000-01-21,38.079315 |
|
35 2000-01-24,37.085957 |
|
36 2000-01-25,36.478893 |
|
37 2000-01-26,35.099201 |
|
38 2000-01-27,33.885082 |
|
39 2000-01-28,33.388397 |
|
40 2000-01-31,31.677589 |
|
41 2001-01-02,32.008713 |
|
42 2001-01-03,34.492138 |
|
43 2001-01-04,34.933640 |
|
44 2001-01-05,31.898329 |
|
45 2001-01-08,31.843149 |
|
46 2001-01-09,31.346460 |
|
47 2001-01-10,32.836525 |
|
48 2001-01-11,36.202961 |
|
49 2001-01-12,35.319950 |
|
50 2001-01-16,33.664326 |
|
51 2001-01-17,34.657703 |
|
52 2001-01-18,32.008713 |
|
53 2001-01-19,31.732763 |
|
54 2001-01-22,30.960144 |
|
55 2001-01-23,31.953527 |
|
56 2001-01-24,31.236094 |
|
57 2001-01-25,31.898329 |
|
58 2001-01-26,32.339828 |
|
59 2001-01-29,31.920410 |
|
60 2001-01-30,32.097012 |
|
61 2001-01-31,31.964560 |
|
62 2002-01-02,8.821157 |
|
63 2002-01-03,9.024247 |
|
64 2002-01-04,8.644557 |
|
65 2002-01-07,8.538599 |
|
66 2002-01-08,7.911671 |
|
67 2002-01-09,7.726242 |
|
68 2002-01-10,7.284742 |
|
69 2002-01-11,7.426021 |
|
70 2002-01-14,6.931541 |
|
71 2002-01-15,6.781431 |
|
72 2002-01-16,6.163331 |
|
73 2002-01-17,5.642363 |
|
74 2002-01-18,5.218523 |
|
75 2002-01-22,4.759364 |
|
76 2002-01-23,5.033092 |
|
77 2002-01-24,5.439272 |
|
78 2002-01-25,5.139053 |
|
79 2002-01-28,4.953624 |
|
80 2002-01-29,4.238395 |
|
81 2002-01-30,4.282545 |
|
82 2002-01-31,4.556275 |
|
83 2003-01-02,3.399546 |
|
84 2003-01-03,3.258265 |
|
85 2003-01-06,3.434865 |
|
86 2003-01-07,3.399546 |
|
87 2003-01-08,3.337736 |
|
88 2003-01-09,3.443695 |
|
89 2003-01-10,3.602635 |
|
90 2003-01-13,3.735085 |
|
91 2003-01-14,4.264883 |
|
92 2003-01-15,4.414994 |
|
93 2003-01-16,4.556275 |
|
94 2003-01-17,3.938175 |
|
95 2003-01-21,3.973495 |
|
96 2003-01-22,4.079455 |
|
97 2003-01-23,4.282545 |
|
98 2003-01-24,4.185415 |
|
99 2003-01-27,4.035304 |
|
100 2003-01-28,4.370844 |
|
101 2003-01-29,4.609254 |
|
102 2003-01-30,4.635745 |
|
103 2003-01-31,4.485634 |
|
104 2004-01-02,9.686498 |
|
105 2004-01-05,9.916075 |
|
106 2004-01-06,10.136827 |
|
107 2004-01-07,10.313428 |
|
108 2004-01-08,11.355363 |
|
109 2004-01-09,11.328876 |
|
110 2004-01-12,11.434835 |
|
111 2004-01-13,11.214086 |
|
112 2004-01-14,10.710777 |
|
113 2004-01-15,10.728437 |
|
114 2004-01-16,10.640137 |
|
115 2004-01-20,9.977887 |
|
116 2004-01-21,10.127998 |
|
117 2004-01-22,10.022038 |
|
118 2004-01-23,9.977887 |
|
119 2004-01-26,10.092676 |
|
120 2004-01-27,10.260446 |
|
121 2004-01-28,9.898419 |
|
122 2004-01-29,9.686498 |
|
123 2004-01-30,9.704156 |
|
124 2005-01-03,16.035257 |
|
125 2005-01-04,15.823341 |
|
126 2005-01-05,15.682058 |
|
127 2005-01-06,15.823341 |
|
128 2005-01-07,16.105896 |
|
129 2005-01-10,16.582720 |
|
130 2005-01-11,16.520906 |
|
131 2005-01-12,16.370798 |
|
132 2005-01-13,16.247175 |
|
133 2005-01-14,16.476759 |
|
134 2005-01-18,16.776983 |
|
135 2005-01-19,16.662191 |
|
136 2005-01-20,16.485586 |
|
137 2005-01-21,16.335474 |
|
138 2005-01-24,16.150049 |
|
139 2005-01-25,15.973452 |
|
140 2005-01-26,15.982280 |
|
141 2005-01-27,16.088240 |
|
142 2005-01-28,16.097065 |
|
143 2005-01-31,15.999941 |
|
144 2006-01-03,24.105867 |
|
145 2006-01-04,24.847586 |
|
146 2006-01-05,24.768116 |
|
147 2006-01-06,25.147802 |
|
148 2006-01-09,25.695271 |
|
149 2006-01-10,25.659946 |
|
150 2006-01-11,26.092613 |
|
151 2006-01-12,25.712923 |
|
152 2006-01-13,25.474520 |
|
153 2006-01-17,25.165466 |
|
154 2006-01-18,25.854206 |
|
155 2006-01-19,26.048468 |
|
156 2006-01-20,25.430372 |
|
157 2006-01-23,25.377392 |
|
158 2006-01-24,26.127934 |
|
159 2006-01-25,25.695271 |
|
160 2006-01-26,25.765902 |
|
161 2006-01-27,25.968996 |
|
162 2006-01-30,26.127934 |
|
163 2006-01-31,27.319984 |
|
164 2007-01-03,33.553967 |
|
165 2007-01-04,33.421513 |
|
166 2007-01-05,33.130119 |
|
167 2007-01-08,34.074932 |
|
168 2007-01-09,34.569412 |
|
169 2007-01-10,34.710693 |
|
170 2007-01-11,34.834301 |
|
171 2007-01-12,35.134529 |
|
172 2007-01-16,35.099201 |
|
173 2007-01-17,35.002079 |
|
174 2007-01-18,35.063881 |
|
175 2007-01-19,35.319950 |
|
176 2007-01-22,35.019737 |
|
177 2007-01-23,35.381767 |
|
178 2007-01-24,35.443577 |
|
179 2007-01-25,35.319950 |
|
180 2007-01-26,35.337624 |
|
181 2007-01-29,34.913780 |
|
182 2007-01-30,35.125690 |
|
183 2007-01-31,35.169842 |
|
184 2008-01-02,36.414875 |
|
185 2008-01-03,35.726131 |
|
186 2008-01-04,34.772499 |
|
187 2008-01-07,34.569412 |
|
188 2008-01-08,33.553967 |
|
189 2008-01-09,33.995453 |
|
190 2008-01-10,34.728340 |
|
191 2008-01-11,34.463448 |
|
192 2008-01-14,35.293461 |
|
193 2008-01-15,34.489937 |
|
194 2008-01-16,33.871830 |
|
195 2008-01-17,33.863007 |
|
196 2008-01-18,32.353077 |
|
197 2008-01-22,31.708496 |
|
198 2008-01-23,31.717314 |
|
199 2008-01-24,33.553967 |
|
200 2008-01-25,31.946903 |
|
201 2008-01-28,32.600319 |
|
202 2008-01-29,34.269188 |
|
203 2008-01-30,33.280228 |
|
204 2008-01-31,33.050655 |
|
205 2009-01-02,26.657736 |
|
206 2009-01-05,26.551775 |
|
207 2009-01-06,26.693054 |
|
208 2009-01-07,25.659946 |
|
209 2009-01-08,25.492180 |
|
210 2009-01-09,25.068336 |
|
211 2009-01-12,24.741632 |
|
212 2009-01-13,25.138979 |
|
213 2009-01-14,24.785774 |
|
214 2009-01-15,25.306749 |
|
215 2009-01-16,25.668774 |
|
216 2009-01-20,24.679821 |
|
217 2009-01-21,26.101446 |
|
218 2009-01-22,26.295708 |
|
219 2009-01-23,26.595930 |
|
220 2009-01-26,26.489965 |
|
221 2009-01-27,26.710714 |
|
222 2009-01-28,28.255964 |
|
223 2009-01-29,27.567223 |
|
224 2009-01-30,26.790188 |
|
225 2010-01-04,38.375126 |
|
226 2010-01-05,39.010887 |
|
227 2010-01-06,39.213989 |
|
228 2010-01-07,39.108021 |
|
229 2010-01-08,39.187485 |
|
230 2010-01-11,38.834282 |
|
231 2010-01-12,38.357471 |
|
232 2010-01-13,39.169838 |
|
233 2010-01-14,39.390575 |
|
234 2010-01-15,38.851952 |
|
235 2010-01-19,39.019722 |
|
236 2010-01-20,39.143349 |
|
237 2010-01-21,38.834282 |
|
238 2010-01-22,37.244896 |
|
239 2010-01-25,38.145546 |
|
240 2010-01-26,37.562775 |
|
241 2010-01-27,37.668732 |
|
242 2010-01-28,37.368519 |
|
243 2010-01-29,37.483295 |
|
244 2011-01-03,45.589230 |
|
245 2011-01-04,45.447952 |
|
246 2011-01-05,44.821014 |
|
247 2011-01-06,44.697403 |
|
248 2011-01-07,44.591450 |
|
249 2011-01-10,44.511971 |
|
250 2011-01-11,44.564953 |
|
251 2011-01-12,44.768040 |
|
252 2011-01-13,44.812202 |
|
253 2011-01-14,44.017490 |
|
254 2011-01-18,43.699608 |
|
255 2011-01-19,43.425880 |
|
256 2011-01-20,44.432487 |
|
257 2011-01-21,44.609104 |
|
258 2011-01-24,45.041771 |
|
259 2011-01-25,45.359661 |
|
260 2011-01-26,45.862949 |
|
261 2011-01-27,45.915939 |
|
262 2011-01-28,45.315502 |
|
263 2011-01-31,44.909325 |
|
264 2012-01-03,52.237473 |
|
265 2012-01-04,52.992481 |
|
266 2012-01-05,53.605373 |
|
267 2012-01-06,53.516544 |
|
268 2012-01-09,53.667538 |
|
269 2012-01-10,54.458092 |
|
270 2012-01-11,55.293037 |
|
271 2012-01-12,55.470676 |
|
272 2012-01-13,55.355206 |
|
273 2012-01-17,54.919971 |
|
274 2012-01-18,55.444031 |
|
275 2012-01-19,55.248615 |
|
276 2012-01-20,54.635727 |
|
277 2012-01-23,54.902203 |
|
278 2012-01-24,55.488438 |
|
279 2012-01-25,55.932560 |
|
280 2012-01-26,55.204208 |
|
281 2012-01-27,55.968098 |
|
282 2012-01-30,55.834846 |
|
283 2012-01-31,56.412212 |
|
284 2013-01-02,71.126747 |
|
285 2013-01-03,69.390213 |
|
286 2013-01-04,69.327187 |
|
287 2013-01-07,69.246216 |
|
288 2013-01-08,69.525124 |
|
289 2013-01-09,69.939041 |
|
290 2013-01-10,70.784805 |
|
291 2013-01-11,70.883797 |
|
292 2013-01-14,70.811806 |
|
293 2013-01-15,71.369659 |
|
294 2013-01-16,70.811806 |
|
295 2013-01-17,70.964760 |
|
296 2013-01-18,71.396652 |
|
297 2013-01-22,71.306686 |
|
298 2013-01-23,71.054741 |
|
299 2013-01-24,71.648582 |
|
300 2013-01-25,71.891525 |
|
301 2013-01-28,70.973770 |
|
302 2013-01-29,70.739838 |
|
303 2013-01-30,69.237206 |
|
304 2013-01-31,68.517410 |
|
305 2014-01-02,72.524200 |
|
306 2014-01-03,72.734161 |
|
307 2014-01-06,73.199699 |
|
308 2014-01-07,74.212929 |
|
309 2014-01-08,74.797150 |
|
310 2014-01-09,74.943199 |
|
311 2014-01-10,75.436127 |
|
312 2014-01-13,74.979706 |
|
313 2014-01-14,75.454376 |
|
314 2014-01-15,76.002068 |
|
315 2014-01-16,76.011192 |
|
316 2014-01-17,75.901695 |
|
317 2014-01-21,76.339828 |
|
318 2014-01-22,76.148132 |
|
319 2014-01-23,76.020340 |
|
320 2014-01-24,72.679382 |
|
321 2014-01-27,72.341621 |
|
322 2014-01-28,73.537445 |
|
323 2014-01-29,72.624611 |
|
324 2014-01-30,74.103401 |
|
325 2014-01-31,73.829544 |
|
326 2015-01-02,92.394112 |
|
327 2015-01-05,91.059242 |
|
328 2015-01-06,90.818214 |
|
329 2015-01-07,91.773010 |
|
330 2015-01-08,92.625870 |
|
331 2015-01-09,92.153091 |
|
332 2015-01-12,91.754478 |
|
333 2015-01-13,90.734779 |
|
334 2015-01-14,90.160034 |
|
335 2015-01-15,89.251579 |
|
336 2015-01-16,90.308350 |
|
337 2015-01-20,90.039513 |
|
338 2015-01-21,89.687271 |
|
339 2015-01-22,91.615417 |
|
340 2015-01-23,92.329216 |
|
341 2015-01-26,94.331558 |
|
342 2015-01-27,93.061554 |
|
343 2015-01-28,91.661789 |
|
344 2015-01-29,91.235367 |
|
345 2015-01-30,89.872665 |
|
346 2016-01-04,91.398582 |
|
347 2016-01-05,93.203865 |
|
348 2016-01-06,92.873062 |
|
349 2016-01-07,90.557373 |
|
350 2016-01-08,89.063995 |
|
351 2016-01-11,89.300278 |
|
352 2016-01-12,89.300278 |
|
353 2016-01-13,87.098022 |
|
354 2016-01-14,87.154732 |
|
355 2016-01-15,83.544167 |
|
356 2016-01-19,85.926010 |
|
357 2016-01-20,84.120735 |
|
358 2016-01-21,85.084801 |
|
359 2016-01-22,88.137718 |
|
360 2016-01-25,86.124481 |
|
361 2016-01-26,87.400490 |
|
362 2016-01-27,87.438301 |
|
363 2016-01-28,87.438301 |
|
364 2016-01-29,89.167953 |
|
365 2017-01-03,102.373634 |
|
366 2017-01-04,102.556870 |
|
367 2017-01-05,102.200035 |
|
368 2017-01-06,101.524940 |
|
369 2017-01-09,101.283836 |
|
370 2017-01-10,99.817909 |
|
371 2017-01-11,100.136169 |
|
372 2017-01-12,100.493004 |
|
373 2017-01-13,99.769691 |
|
374 2017-01-17,101.428497 |
|
375 2017-01-18,101.910713 |
|
376 2017-01-19,100.724472 |
|
377 2017-01-20,100.493004 |
|
378 2017-01-23,101.052368 |
|
379 2017-01-24,100.849846 |
|
380 2017-01-25,100.222977 |
|
381 2017-01-26,100.589462 |
|
382 2017-01-27,100.126526 |
|
383 2017-01-30,99.345345 |
|
384 2017-01-31,99.817909 |
|
385 2018-01-02,138.844421 |
|
386 2018-01-03,139.385498 |
|
387 2018-01-04,137.349045 |
|
388 2018-01-05,138.234467 |
|
389 2018-01-08,139.710175 |
|
390 2018-01-09,138.765717 |
|
391 2018-01-10,135.381424 |
|
392 2018-01-11,132.784180 |
|
393 2018-01-12,130.846100 |
|
394 2018-01-16,133.433502 |
|
395 2018-01-17,134.427139 |
|
396 2018-01-18,133.000610 |
|
397 2018-01-19,135.391266 |
|
398 2018-01-22,136.985046 |
|
399 2018-01-23,138.913284 |
|
400 2018-01-24,139.464218 |
|
401 2018-01-25,140.644791 |
|
402 2018-01-26,142.779648 |
|
403 2018-01-29,141.992599 |
|
404 2018-01-30,142.799316 |
|
405 2018-01-31,145.308029 |