|
1 Date,Adj Close |
|
2 1995-01-03,6.941220 |
|
3 1995-01-04,6.984603 |
|
4 1995-01-05,7.158135 |
|
5 1995-01-06,7.027989 |
|
6 1995-01-09,7.114750 |
|
7 1995-01-10,7.114750 |
|
8 1995-01-11,7.071372 |
|
9 1995-01-12,7.071372 |
|
10 1995-01-13,7.027989 |
|
11 1995-01-16,7.071372 |
|
12 1995-01-17,6.984603 |
|
13 1995-01-18,6.897837 |
|
14 1995-01-19,6.984603 |
|
15 1995-01-20,6.941220 |
|
16 1995-01-23,6.854456 |
|
17 1995-01-24,6.811072 |
|
18 1995-01-25,6.811072 |
|
19 1995-01-26,6.767692 |
|
20 1995-01-27,6.724306 |
|
21 1995-01-30,6.854456 |
|
22 1995-01-31,6.897837 |
|
23 1996-01-02,9.115952 |
|
24 1996-01-03,8.928960 |
|
25 1996-01-04,8.741969 |
|
26 1996-01-05,8.695217 |
|
27 1996-01-08,8.741969 |
|
28 1996-01-09,8.788713 |
|
29 1996-01-10,8.648470 |
|
30 1996-01-11,8.695217 |
|
31 1996-01-12,8.741969 |
|
32 1996-01-15,8.695217 |
|
33 1996-01-16,8.975710 |
|
34 1996-01-17,8.882210 |
|
35 1996-01-18,8.835459 |
|
36 1996-01-19,8.882210 |
|
37 1996-01-22,8.835459 |
|
38 1996-01-23,8.835459 |
|
39 1996-01-24,8.835459 |
|
40 1996-01-25,8.835459 |
|
41 1996-01-26,8.741969 |
|
42 1996-01-29,8.695217 |
|
43 1996-01-30,8.741969 |
|
44 1996-01-31,8.928960 |
|
45 1997-01-02,13.973132 |
|
46 1997-01-03,13.824477 |
|
47 1997-01-06,13.725378 |
|
48 1997-01-07,13.626278 |
|
49 1997-01-08,13.576731 |
|
50 1997-01-09,13.626278 |
|
51 1997-01-10,13.626278 |
|
52 1997-01-13,13.675826 |
|
53 1997-01-14,13.675826 |
|
54 1997-01-15,13.725378 |
|
55 1997-01-16,13.824477 |
|
56 1997-01-17,13.874026 |
|
57 1997-01-20,14.369534 |
|
58 1997-01-21,14.666833 |
|
59 1997-01-22,14.716385 |
|
60 1997-01-23,14.567730 |
|
61 1997-01-24,14.518181 |
|
62 1997-01-27,14.468637 |
|
63 1997-01-28,14.468637 |
|
64 1997-01-29,14.369534 |
|
65 1997-01-30,14.220881 |
|
66 1997-01-31,14.270433 |
|
67 1998-01-02,16.206915 |
|
68 1998-01-05,16.258699 |
|
69 1998-01-06,16.103367 |
|
70 1998-01-07,16.103367 |
|
71 1998-01-08,15.948027 |
|
72 1998-01-09,16.051584 |
|
73 1998-01-12,15.948027 |
|
74 1998-01-13,16.103367 |
|
75 1998-01-14,16.051584 |
|
76 1998-01-15,15.792679 |
|
77 1998-01-16,15.896246 |
|
78 1998-01-20,15.999801 |
|
79 1998-01-21,15.844465 |
|
80 1998-01-22,15.740905 |
|
81 1998-01-23,15.740905 |
|
82 1998-01-26,15.792679 |
|
83 1998-01-27,15.740905 |
|
84 1998-01-28,15.792679 |
|
85 1998-01-29,15.792679 |
|
86 1998-01-30,15.689126 |
|
87 1999-01-04,14.862556 |
|
88 1999-01-05,14.889924 |
|
89 1999-01-06,14.889924 |
|
90 1999-01-07,14.862556 |
|
91 1999-01-08,14.807817 |
|
92 1999-01-11,14.862556 |
|
93 1999-01-12,14.807817 |
|
94 1999-01-13,14.698334 |
|
95 1999-01-14,14.698334 |
|
96 1999-01-15,14.725706 |
|
97 1999-01-19,14.753071 |
|
98 1999-01-20,14.889924 |
|
99 1999-01-21,14.889924 |
|
100 1999-01-22,14.780445 |
|
101 1999-01-25,14.643596 |
|
102 1999-01-26,14.451994 |
|
103 1999-01-27,14.451994 |
|
104 1999-01-28,14.342507 |
|
105 1999-01-29,14.041425 |
|
106 2000-01-03,15.808740 |
|
107 2000-01-04,15.459377 |
|
108 2000-01-05,15.604947 |
|
109 2000-01-06,16.128994 |
|
110 2000-01-07,16.536581 |
|
111 2000-01-10,16.740377 |
|
112 2000-01-11,16.391024 |
|
113 2000-01-12,16.361898 |
|
114 2000-01-13,16.303673 |
|
115 2000-01-14,16.303673 |
|
116 2000-01-18,16.012541 |
|
117 2000-01-19,16.565693 |
|
118 2000-01-20,16.391024 |
|
119 2000-01-21,16.420134 |
|
120 2000-01-24,16.420134 |
|
121 2000-01-25,16.420134 |
|
122 2000-01-26,16.361898 |
|
123 2000-01-27,16.391024 |
|
124 2000-01-28,16.187218 |
|
125 2000-01-31,16.070757 |
|
126 2001-01-02,24.300617 |
|
127 2001-01-03,24.300617 |
|
128 2001-01-04,24.177896 |
|
129 2001-01-05,23.594927 |
|
130 2001-01-08,23.502874 |
|
131 2001-01-09,23.625614 |
|
132 2001-01-10,23.472197 |
|
133 2001-01-11,23.472197 |
|
134 2001-01-12,23.318775 |
|
135 2001-01-16,22.858538 |
|
136 2001-01-17,23.165371 |
|
137 2001-01-18,23.318775 |
|
138 2001-01-19,23.318775 |
|
139 2001-01-22,23.103996 |
|
140 2001-01-23,23.196045 |
|
141 2001-01-24,22.858538 |
|
142 2001-01-25,23.288101 |
|
143 2001-01-26,23.073318 |
|
144 2001-01-29,23.225502 |
|
145 2001-01-30,23.691872 |
|
146 2001-01-31,23.853882 |
|
147 2002-01-02,24.741236 |
|
148 2002-01-03,25.003950 |
|
149 2002-01-04,24.940891 |
|
150 2002-01-07,24.877832 |
|
151 2002-01-08,24.846315 |
|
152 2002-01-09,24.788532 |
|
153 2002-01-10,24.557346 |
|
154 2002-01-11,24.357693 |
|
155 2002-01-14,24.242105 |
|
156 2002-01-15,24.121258 |
|
157 2002-01-16,24.116016 |
|
158 2002-01-17,24.084492 |
|
159 2002-01-18,23.821787 |
|
160 2002-01-22,23.837549 |
|
161 2002-01-23,23.790257 |
|
162 2002-01-24,23.727209 |
|
163 2002-01-25,23.653654 |
|
164 2002-01-28,23.454006 |
|
165 2002-01-29,23.348921 |
|
166 2002-01-30,23.432987 |
|
167 2002-01-31,23.616884 |
|
168 2003-01-02,22.086540 |
|
169 2003-01-03,22.372070 |
|
170 2003-01-06,22.523228 |
|
171 2003-01-07,22.036148 |
|
172 2003-01-08,22.019354 |
|
173 2003-01-09,22.047352 |
|
174 2003-01-10,21.935387 |
|
175 2003-01-13,21.834604 |
|
176 2003-01-14,21.750616 |
|
177 2003-01-15,21.627455 |
|
178 2003-01-16,21.330729 |
|
179 2003-01-17,20.905235 |
|
180 2003-01-21,20.513329 |
|
181 2003-01-22,20.362167 |
|
182 2003-01-23,20.630892 |
|
183 2003-01-24,20.434942 |
|
184 2003-01-27,20.110222 |
|
185 2003-01-28,20.378962 |
|
186 2003-01-29,20.597303 |
|
187 2003-01-30,20.546928 |
|
188 2003-01-31,20.602896 |
|
189 2004-01-02,28.258900 |
|
190 2004-01-05,28.258900 |
|
191 2004-01-06,28.360403 |
|
192 2004-01-07,28.091722 |
|
193 2004-01-08,28.360403 |
|
194 2004-01-09,28.748495 |
|
195 2004-01-12,28.629086 |
|
196 2004-01-13,28.443991 |
|
197 2004-01-14,28.551464 |
|
198 2004-01-15,28.641010 |
|
199 2004-01-16,28.300703 |
|
200 2004-01-20,28.055893 |
|
201 2004-01-21,28.002151 |
|
202 2004-01-22,28.390263 |
|
203 2004-01-23,28.485790 |
|
204 2004-01-26,28.939558 |
|
205 2004-01-27,29.255995 |
|
206 2004-01-28,29.285841 |
|
207 2004-01-29,29.196289 |
|
208 2004-01-30,29.315706 |
|
209 2005-01-03,46.538910 |
|
210 2005-01-04,46.019733 |
|
211 2005-01-05,43.799122 |
|
212 2005-01-06,44.505959 |
|
213 2005-01-07,44.443413 |
|
214 2005-01-10,43.911713 |
|
215 2005-01-11,42.923393 |
|
216 2005-01-12,42.910862 |
|
217 2005-01-13,42.842060 |
|
218 2005-01-14,43.067249 |
|
219 2005-01-18,43.323734 |
|
220 2005-01-19,43.742825 |
|
221 2005-01-20,43.473846 |
|
222 2005-01-21,43.555157 |
|
223 2005-01-24,43.042240 |
|
224 2005-01-25,41.578503 |
|
225 2005-01-26,41.897541 |
|
226 2005-01-27,41.315796 |
|
227 2005-01-28,41.784939 |
|
228 2005-01-31,41.859993 |
|
229 2006-01-03,59.299660 |
|
230 2006-01-04,59.954685 |
|
231 2006-01-05,60.830147 |
|
232 2006-01-06,61.978001 |
|
233 2006-01-09,62.782150 |
|
234 2006-01-10,63.099915 |
|
235 2006-01-11,62.710835 |
|
236 2006-01-12,62.645981 |
|
237 2006-01-13,61.731598 |
|
238 2006-01-17,61.770485 |
|
239 2006-01-18,61.835323 |
|
240 2006-01-19,62.256901 |
|
241 2006-01-20,61.608368 |
|
242 2006-01-23,61.789925 |
|
243 2006-01-24,62.898911 |
|
244 2006-01-25,63.748459 |
|
245 2006-01-26,64.390457 |
|
246 2006-01-27,65.045456 |
|
247 2006-01-30,64.163467 |
|
248 2006-01-31,64.513649 |
|
249 2007-01-03,85.794647 |
|
250 2007-01-04,87.767082 |
|
251 2007-01-05,86.767555 |
|
252 2007-01-08,87.827080 |
|
253 2007-01-09,86.214478 |
|
254 2007-01-10,87.520554 |
|
255 2007-01-11,90.239319 |
|
256 2007-01-12,91.005638 |
|
257 2007-01-16,92.998047 |
|
258 2007-01-17,93.517822 |
|
259 2007-01-18,94.570671 |
|
260 2007-01-19,95.616875 |
|
261 2007-01-22,94.723953 |
|
262 2007-01-23,95.876762 |
|
263 2007-01-24,97.715942 |
|
264 2007-01-25,97.609322 |
|
265 2007-01-26,97.815895 |
|
266 2007-01-29,97.109535 |
|
267 2007-01-30,98.728806 |
|
268 2007-01-31,98.862091 |
|
269 2008-01-02,62.729717 |
|
270 2008-01-03,60.312519 |
|
271 2008-01-04,57.696232 |
|
272 2008-01-07,59.708229 |
|
273 2008-01-08,58.142555 |
|
274 2008-01-09,59.412956 |
|
275 2008-01-10,59.646427 |
|
276 2008-01-11,60.333122 |
|
277 2008-01-14,58.904812 |
|
278 2008-01-15,57.373478 |
|
279 2008-01-16,59.557163 |
|
280 2008-01-17,58.410381 |
|
281 2008-01-18,57.119373 |
|
282 2008-01-22,59.316799 |
|
283 2008-01-23,65.552002 |
|
284 2008-01-24,63.333961 |
|
285 2008-01-25,63.107380 |
|
286 2008-01-28,65.579491 |
|
287 2008-01-29,65.531418 |
|
288 2008-01-30,63.759747 |
|
289 2008-01-31,64.398354 |
|
290 2009-01-02,42.759602 |
|
291 2009-01-05,41.555511 |
|
292 2009-01-06,43.892025 |
|
293 2009-01-07,42.501587 |
|
294 2009-01-08,41.039467 |
|
295 2009-01-09,39.097164 |
|
296 2009-01-12,36.588631 |
|
297 2009-01-13,38.473610 |
|
298 2009-01-14,37.355522 |
|
299 2009-01-15,38.545284 |
|
300 2009-01-16,39.584538 |
|
301 2009-01-20,36.072605 |
|
302 2009-01-21,40.430260 |
|
303 2009-01-22,37.384201 |
|
304 2009-01-23,38.975315 |
|
305 2009-01-26,38.437782 |
|
306 2009-01-27,39.412518 |
|
307 2009-01-28,41.999886 |
|
308 2009-01-29,39.190334 |
|
309 2009-01-30,37.133347 |
|
310 2010-01-04,61.656555 |
|
311 2010-01-05,61.193375 |
|
312 2010-01-06,60.616322 |
|
313 2010-01-07,60.737812 |
|
314 2010-01-08,60.282196 |
|
315 2010-01-11,61.109879 |
|
316 2010-01-12,59.674763 |
|
317 2010-01-13,61.064312 |
|
318 2010-01-14,60.699837 |
|
319 2010-01-15,60.312584 |
|
320 2010-01-19,61.421188 |
|
321 2010-01-20,60.046818 |
|
322 2010-01-21,58.695244 |
|
323 2010-01-22,57.282909 |
|
324 2010-01-25,58.148525 |
|
325 2010-01-26,58.414280 |
|
326 2010-01-27,58.733204 |
|
327 2010-01-28,58.444656 |
|
328 2010-01-29,58.171314 |
|
329 2011-01-03,89.544922 |
|
330 2011-01-04,87.869072 |
|
331 2011-01-05,88.112961 |
|
332 2011-01-06,87.105865 |
|
333 2011-01-07,86.161713 |
|
334 2011-01-10,85.925690 |
|
335 2011-01-11,85.886353 |
|
336 2011-01-12,87.467781 |
|
337 2011-01-13,87.688087 |
|
338 2011-01-14,88.514259 |
|
339 2011-01-18,89.120049 |
|
340 2011-01-19,88.490616 |
|
341 2011-01-20,88.301788 |
|
342 2011-01-21,88.773888 |
|
343 2011-01-24,88.954849 |
|
344 2011-01-25,90.205841 |
|
345 2011-01-26,90.906097 |
|
346 2011-01-27,91.401772 |
|
347 2011-01-28,89.521332 |
|
348 2011-01-31,91.212952 |
|
349 2012-01-03,105.305458 |
|
350 2012-01-04,103.232391 |
|
351 2012-01-05,105.135429 |
|
352 2012-01-06,103.815445 |
|
353 2012-01-09,102.803200 |
|
354 2012-01-10,103.742554 |
|
355 2012-01-11,103.272896 |
|
356 2012-01-12,100.624863 |
|
357 2012-01-13,102.430695 |
|
358 2012-01-17,104.244652 |
|
359 2012-01-18,103.637314 |
|
360 2012-01-19,102.916588 |
|
361 2012-01-20,103.507721 |
|
362 2012-01-23,105.054420 |
|
363 2012-01-24,106.188148 |
|
364 2012-01-25,108.358398 |
|
365 2012-01-26,109.232979 |
|
366 2012-01-27,109.662163 |
|
367 2012-01-30,109.224869 |
|
368 2012-01-31,110.139954 |
|
369 2013-01-02,113.337677 |
|
370 2013-01-03,113.962570 |
|
371 2013-01-04,113.620949 |
|
372 2013-01-07,113.737602 |
|
373 2013-01-08,113.387672 |
|
374 2013-01-09,113.845909 |
|
375 2013-01-10,114.220863 |
|
376 2013-01-11,113.445992 |
|
377 2013-01-14,113.987534 |
|
378 2013-01-15,115.287323 |
|
379 2013-01-16,114.920731 |
|
380 2013-01-17,115.462288 |
|
381 2013-01-18,115.445610 |
|
382 2013-01-22,115.937202 |
|
383 2013-01-23,115.778908 |
|
384 2013-01-24,115.262329 |
|
385 2013-01-25,115.328987 |
|
386 2013-01-28,114.679085 |
|
387 2013-01-29,114.912399 |
|
388 2013-01-30,113.012741 |
|
389 2013-01-31,108.138626 |
|
390 2014-01-02,101.890282 |
|
391 2014-01-03,103.200134 |
|
392 2014-01-06,104.734001 |
|
393 2014-01-07,104.285896 |
|
394 2014-01-08,104.544411 |
|
395 2014-01-09,104.173874 |
|
396 2014-01-10,104.958054 |
|
397 2014-01-13,104.122162 |
|
398 2014-01-14,104.897736 |
|
399 2014-01-15,105.681892 |
|
400 2014-01-16,105.862846 |
|
401 2014-01-17,105.026978 |
|
402 2014-01-21,105.251038 |
|
403 2014-01-22,105.052841 |
|
404 2014-01-23,103.967041 |
|
405 2014-01-24,102.993317 |
|
406 2014-01-27,102.010956 |
|
407 2014-01-28,101.278481 |
|
408 2014-01-29,101.356041 |
|
409 2014-01-30,105.268272 |
|
410 2014-01-31,106.422966 |
|
411 2015-01-02,147.577469 |
|
412 2015-01-05,148.574295 |
|
413 2015-01-06,150.594666 |
|
414 2015-01-07,152.339188 |
|
415 2015-01-08,153.754318 |
|
416 2015-01-09,154.226089 |
|
417 2015-01-12,155.561081 |
|
418 2015-01-13,155.400925 |
|
419 2015-01-14,157.403503 |
|
420 2015-01-15,157.982025 |
|
421 2015-01-16,159.388275 |
|
422 2015-01-20,156.264221 |
|
423 2015-01-21,157.483582 |
|
424 2015-01-22,159.281479 |
|
425 2015-01-23,159.228058 |
|
426 2015-01-26,160.447403 |
|
427 2015-01-27,159.726517 |
|
428 2015-01-28,158.026535 |
|
429 2015-01-29,155.667908 |
|
430 2015-01-30,153.967941 |
|
431 2016-01-04,165.592682 |
|
432 2016-01-05,169.404465 |
|
433 2016-01-06,168.139969 |
|
434 2016-01-07,167.370285 |
|
435 2016-01-08,164.401520 |
|
436 2016-01-11,165.427750 |
|
437 2016-01-12,164.483948 |
|
438 2016-01-13,162.184067 |
|
439 2016-01-14,161.432693 |
|
440 2016-01-15,160.992889 |
|
441 2016-01-19,163.421082 |
|
442 2016-01-20,157.162766 |
|
443 2016-01-21,156.961212 |
|
444 2016-01-22,159.737564 |
|
445 2016-01-25,159.682571 |
|
446 2016-01-26,163.100357 |
|
447 2016-01-27,160.892059 |
|
448 2016-01-28,156.448074 |
|
449 2016-01-29,157.135300 |
|
450 2017-01-03,166.790558 |
|
451 2017-01-04,167.479950 |
|
452 2017-01-05,168.499847 |
|
453 2017-01-06,169.982468 |
|
454 2017-01-09,167.357193 |
|
455 2017-01-10,166.979446 |
|
456 2017-01-11,165.421265 |
|
457 2017-01-12,166.762253 |
|
458 2017-01-13,166.450607 |
|
459 2017-01-17,166.497833 |
|
460 2017-01-18,166.743347 |
|
461 2017-01-19,165.468491 |
|
462 2017-01-20,167.121094 |
|
463 2017-01-23,167.054977 |
|
464 2017-01-24,165.789551 |
|
465 2017-01-25,163.778091 |
|
466 2017-01-26,164.514709 |
|
467 2017-01-27,163.485352 |
|
468 2017-01-30,162.531570 |
|
469 2017-01-31,163.664780 |
|
470 2018-01-02,172.659958 |
|
471 2018-01-03,173.195740 |
|
472 2018-01-04,170.097916 |
|
473 2018-01-05,169.756973 |
|
474 2018-01-08,169.883606 |
|
475 2018-01-09,168.597717 |
|
476 2018-01-10,166.542252 |
|
477 2018-01-11,165.382996 |
|
478 2018-01-12,163.882767 |
|
479 2018-01-16,164.662109 |
|
480 2018-01-17,165.519379 |
|
481 2018-01-18,163.454147 |
|
482 2018-01-19,164.340637 |
|
483 2018-01-22,165.704483 |
|
484 2018-01-23,168.227524 |
|
485 2018-01-24,167.360535 |
|
486 2018-01-25,165.782394 |
|
487 2018-01-26,165.694717 |
|
488 2018-01-29,163.902267 |
|
489 2018-01-30,162.557922 |
|
490 2018-01-31,165.996704 |