|
1 Date,Adj Close |
|
2 1998-01-02,15.495228 |
|
3 1998-01-05,15.699498 |
|
4 1998-01-06,15.728674 |
|
5 1998-01-07,15.670313 |
|
6 1998-01-08,15.728674 |
|
7 1998-01-09,15.611954 |
|
8 1998-01-12,15.407682 |
|
9 1998-01-13,15.174240 |
|
10 1998-01-14,15.349320 |
|
11 1998-01-15,15.524417 |
|
12 1998-01-16,16.108028 |
|
13 1998-01-20,15.670313 |
|
14 1998-01-21,15.932944 |
|
15 1998-01-22,16.137218 |
|
16 1998-01-23,16.312305 |
|
17 1998-01-26,16.399845 |
|
18 1998-01-27,16.604113 |
|
19 1998-01-28,16.633293 |
|
20 1998-01-29,16.691664 |
|
21 1998-01-30,16.604113 |
|
22 1999-01-04,14.931160 |
|
23 1999-01-05,15.423735 |
|
24 1999-01-06,15.454518 |
|
25 1999-01-07,15.485300 |
|
26 1999-01-08,15.577660 |
|
27 1999-01-11,15.608452 |
|
28 1999-01-12,15.577660 |
|
29 1999-01-13,15.577660 |
|
30 1999-01-14,15.454518 |
|
31 1999-01-15,15.577660 |
|
32 1999-01-19,15.639234 |
|
33 1999-01-20,15.670012 |
|
34 1999-01-21,15.731590 |
|
35 1999-01-22,16.809092 |
|
36 1999-01-25,16.870668 |
|
37 1999-01-26,17.086176 |
|
38 1999-01-27,16.439659 |
|
39 1999-01-28,16.224159 |
|
40 1999-01-29,16.008661 |
|
41 2000-01-03,15.980780 |
|
42 2000-01-04,15.720399 |
|
43 2000-01-05,15.850588 |
|
44 2000-01-06,16.143515 |
|
45 2000-01-07,16.729370 |
|
46 2000-01-10,16.859562 |
|
47 2000-01-11,16.696825 |
|
48 2000-01-12,16.436438 |
|
49 2000-01-13,16.534084 |
|
50 2000-01-14,16.436438 |
|
51 2000-01-18,16.273699 |
|
52 2000-01-19,16.273699 |
|
53 2000-01-20,16.078417 |
|
54 2000-01-21,15.915681 |
|
55 2000-01-24,15.850588 |
|
56 2000-01-25,15.915681 |
|
57 2000-01-26,15.980780 |
|
58 2000-01-27,15.915681 |
|
59 2000-01-28,15.850588 |
|
60 2000-01-31,15.622751 |
|
61 2001-01-02,23.782007 |
|
62 2001-01-03,23.541779 |
|
63 2001-01-04,23.370193 |
|
64 2001-01-05,22.409298 |
|
65 2001-01-08,22.100445 |
|
66 2001-01-09,22.203411 |
|
67 2001-01-10,22.272038 |
|
68 2001-01-11,22.031820 |
|
69 2001-01-12,22.272038 |
|
70 2001-01-16,22.169092 |
|
71 2001-01-17,22.203411 |
|
72 2001-01-18,22.374981 |
|
73 2001-01-19,22.409298 |
|
74 2001-01-22,22.649519 |
|
75 2001-01-23,22.786806 |
|
76 2001-01-24,23.027023 |
|
77 2001-01-25,23.267242 |
|
78 2001-01-26,22.855427 |
|
79 2001-01-29,22.451868 |
|
80 2001-01-30,22.495790 |
|
81 2001-01-31,22.292622 |
|
82 2002-01-02,22.272308 |
|
83 2002-01-03,22.348007 |
|
84 2002-01-04,22.412064 |
|
85 2002-01-07,22.534340 |
|
86 2002-01-08,22.685732 |
|
87 2002-01-09,22.656610 |
|
88 2002-01-10,22.650803 |
|
89 2002-01-11,22.330540 |
|
90 2002-01-14,22.330540 |
|
91 2002-01-15,22.109274 |
|
92 2002-01-16,22.039396 |
|
93 2002-01-17,21.952059 |
|
94 2002-01-18,21.789009 |
|
95 2002-01-22,21.759909 |
|
96 2002-01-23,21.835602 |
|
97 2002-01-24,21.358126 |
|
98 2002-01-25,21.428007 |
|
99 2002-01-28,21.381420 |
|
100 2002-01-29,21.282429 |
|
101 2002-01-30,21.398886 |
|
102 2002-01-31,21.334837 |
|
103 2003-01-02,22.817612 |
|
104 2003-01-03,22.910618 |
|
105 2003-01-06,22.991219 |
|
106 2003-01-07,22.972628 |
|
107 2003-01-08,22.730797 |
|
108 2003-01-09,22.786608 |
|
109 2003-01-10,22.643995 |
|
110 2003-01-13,22.383583 |
|
111 2003-01-14,22.222368 |
|
112 2003-01-15,22.166573 |
|
113 2003-01-16,22.054955 |
|
114 2003-01-17,21.794535 |
|
115 2003-01-21,21.695326 |
|
116 2003-01-22,21.980549 |
|
117 2003-01-23,21.924747 |
|
118 2003-01-24,21.825541 |
|
119 2003-01-27,22.011555 |
|
120 2003-01-28,22.147966 |
|
121 2003-01-29,22.209969 |
|
122 2003-01-30,22.023954 |
|
123 2003-01-31,22.259577 |
|
124 2004-01-02,31.703249 |
|
125 2004-01-05,31.538979 |
|
126 2004-01-06,31.624401 |
|
127 2004-01-07,31.558691 |
|
128 2004-01-08,31.716396 |
|
129 2004-01-09,31.834654 |
|
130 2004-01-12,31.821537 |
|
131 2004-01-13,31.860945 |
|
132 2004-01-14,32.117199 |
|
133 2004-01-15,31.598114 |
|
134 2004-01-16,31.407574 |
|
135 2004-01-20,31.243296 |
|
136 2004-01-21,30.849062 |
|
137 2004-01-22,31.276152 |
|
138 2004-01-23,31.571836 |
|
139 2004-01-26,32.366879 |
|
140 2004-01-27,32.820248 |
|
141 2004-01-28,32.478569 |
|
142 2004-01-29,32.701984 |
|
143 2004-01-30,32.872818 |
|
144 2005-01-03,43.825726 |
|
145 2005-01-04,43.075214 |
|
146 2005-01-05,41.381401 |
|
147 2005-01-06,42.138809 |
|
148 2005-01-07,42.063065 |
|
149 2005-01-10,41.739449 |
|
150 2005-01-11,41.057796 |
|
151 2005-01-12,40.782391 |
|
152 2005-01-13,41.105988 |
|
153 2005-01-14,41.229919 |
|
154 2005-01-18,41.670593 |
|
155 2005-01-19,41.656815 |
|
156 2005-01-20,41.629292 |
|
157 2005-01-21,41.629292 |
|
158 2005-01-24,41.016483 |
|
159 2005-01-25,40.135143 |
|
160 2005-01-26,39.963009 |
|
161 2005-01-27,39.198730 |
|
162 2005-01-28,39.928589 |
|
163 2005-01-31,39.783993 |
|
164 2006-01-03,53.980839 |
|
165 2006-01-04,54.181408 |
|
166 2006-01-05,55.012333 |
|
167 2006-01-06,56.122604 |
|
168 2006-01-09,56.881882 |
|
169 2006-01-10,56.946350 |
|
170 2006-01-11,56.129776 |
|
171 2006-01-12,55.757298 |
|
172 2006-01-13,55.091118 |
|
173 2006-01-17,54.926373 |
|
174 2006-01-18,54.439266 |
|
175 2006-01-19,54.876228 |
|
176 2006-01-20,54.647011 |
|
177 2006-01-23,55.026649 |
|
178 2006-01-24,55.571060 |
|
179 2006-01-25,55.399136 |
|
180 2006-01-26,55.664158 |
|
181 2006-01-27,56.022312 |
|
182 2006-01-30,55.871899 |
|
183 2006-01-31,56.058132 |
|
184 2007-01-03,82.563896 |
|
185 2007-01-04,82.261909 |
|
186 2007-01-05,80.818176 |
|
187 2007-01-08,81.282234 |
|
188 2007-01-09,82.313469 |
|
189 2007-01-10,84.014954 |
|
190 2007-01-11,84.862038 |
|
191 2007-01-12,85.348198 |
|
192 2007-01-16,87.447472 |
|
193 2007-01-17,87.300163 |
|
194 2007-01-18,86.895035 |
|
195 2007-01-19,88.338722 |
|
196 2007-01-22,88.257721 |
|
197 2007-01-23,88.684929 |
|
198 2007-01-24,89.811897 |
|
199 2007-01-25,90.401176 |
|
200 2007-01-26,90.364334 |
|
201 2007-01-29,90.194931 |
|
202 2007-01-30,91.189316 |
|
203 2007-01-31,92.876106 |
|
204 2008-01-02,70.138657 |
|
205 2008-01-03,67.794899 |
|
206 2008-01-04,65.110924 |
|
207 2008-01-07,64.581711 |
|
208 2008-01-08,62.071613 |
|
209 2008-01-09,63.666885 |
|
210 2008-01-10,65.768700 |
|
211 2008-01-11,67.515152 |
|
212 2008-01-14,67.326164 |
|
213 2008-01-15,65.829163 |
|
214 2008-01-16,66.978386 |
|
215 2008-01-17,65.806526 |
|
216 2008-01-18,64.400238 |
|
217 2008-01-22,67.076653 |
|
218 2008-01-23,71.265160 |
|
219 2008-01-24,69.405296 |
|
220 2008-01-25,67.787354 |
|
221 2008-01-28,70.562057 |
|
222 2008-01-29,70.425964 |
|
223 2008-01-30,67.530296 |
|
224 2008-01-31,69.337234 |
|
225 2009-01-02,43.145409 |
|
226 2009-01-05,41.165390 |
|
227 2009-01-06,43.474102 |
|
228 2009-01-07,41.760174 |
|
229 2009-01-08,42.808880 |
|
230 2009-01-09,40.938446 |
|
231 2009-01-12,38.034954 |
|
232 2009-01-13,39.028873 |
|
233 2009-01-14,36.336685 |
|
234 2009-01-15,36.242767 |
|
235 2009-01-16,37.604511 |
|
236 2009-01-20,32.055779 |
|
237 2009-01-21,33.769718 |
|
238 2009-01-22,32.353191 |
|
239 2009-01-23,33.949726 |
|
240 2009-01-26,34.200157 |
|
241 2009-01-27,34.317547 |
|
242 2009-01-28,37.009731 |
|
243 2009-01-29,34.638420 |
|
244 2009-01-30,33.887093 |
|
245 2010-01-04,54.858692 |
|
246 2010-01-05,55.692616 |
|
247 2010-01-06,55.954224 |
|
248 2010-01-07,56.199493 |
|
249 2010-01-08,55.471851 |
|
250 2010-01-11,55.733479 |
|
251 2010-01-12,55.177528 |
|
252 2010-01-13,56.085026 |
|
253 2010-01-14,55.847942 |
|
254 2010-01-15,55.668076 |
|
255 2010-01-19,56.845360 |
|
256 2010-01-20,56.469296 |
|
257 2010-01-21,53.828545 |
|
258 2010-01-22,52.553143 |
|
259 2010-01-25,53.223553 |
|
260 2010-01-26,52.912888 |
|
261 2010-01-27,53.199028 |
|
262 2010-01-28,53.460648 |
|
263 2010-01-29,53.035515 |
|
264 2011-01-03,74.740555 |
|
265 2011-01-04,72.494499 |
|
266 2011-01-05,72.980606 |
|
267 2011-01-06,71.966507 |
|
268 2011-01-07,71.178703 |
|
269 2011-01-10,70.969170 |
|
270 2011-01-11,70.952408 |
|
271 2011-01-12,72.460938 |
|
272 2011-01-13,73.089539 |
|
273 2011-01-14,74.983620 |
|
274 2011-01-18,75.913864 |
|
275 2011-01-19,75.117691 |
|
276 2011-01-20,75.385872 |
|
277 2011-01-21,75.670837 |
|
278 2011-01-24,75.863602 |
|
279 2011-01-25,76.483795 |
|
280 2011-01-26,77.380539 |
|
281 2011-01-27,78.545486 |
|
282 2011-01-28,77.698997 |
|
283 2011-01-31,79.090218 |
|
284 2012-01-03,86.718315 |
|
285 2012-01-04,85.015091 |
|
286 2012-01-05,85.160614 |
|
287 2012-01-06,84.920952 |
|
288 2012-01-09,84.424553 |
|
289 2012-01-10,85.229080 |
|
290 2012-01-11,85.494408 |
|
291 2012-01-12,84.056526 |
|
292 2012-01-13,83.440254 |
|
293 2012-01-17,84.475906 |
|
294 2012-01-18,84.886719 |
|
295 2012-01-19,85.383141 |
|
296 2012-01-20,85.468719 |
|
297 2012-01-23,86.204781 |
|
298 2012-01-24,87.257515 |
|
299 2012-01-25,88.798119 |
|
300 2012-01-26,88.738213 |
|
301 2012-01-27,89.217506 |
|
302 2012-01-30,87.771034 |
|
303 2012-01-31,89.054878 |
|
304 2013-01-02,93.286438 |
|
305 2013-01-03,93.400177 |
|
306 2013-01-04,94.003693 |
|
307 2013-01-07,94.694710 |
|
308 2013-01-08,93.881264 |
|
309 2013-01-09,94.082428 |
|
310 2013-01-10,93.942482 |
|
311 2013-01-11,93.592606 |
|
312 2013-01-14,93.907494 |
|
313 2013-01-15,95.079582 |
|
314 2013-01-16,94.108665 |
|
315 2013-01-17,93.697563 |
|
316 2013-01-18,94.318596 |
|
317 2013-01-22,95.272011 |
|
318 2013-01-23,95.132080 |
|
319 2013-01-24,95.342003 |
|
320 2013-01-25,95.744354 |
|
321 2013-01-28,95.193291 |
|
322 2013-01-29,95.210800 |
|
323 2013-01-30,93.164017 |
|
324 2013-01-31,92.088112 |
|
325 2014-01-02,90.053391 |
|
326 2014-01-03,91.129845 |
|
327 2014-01-06,92.143494 |
|
328 2014-01-07,92.735519 |
|
329 2014-01-08,92.116585 |
|
330 2014-01-09,92.161438 |
|
331 2014-01-10,93.686417 |
|
332 2014-01-13,92.932892 |
|
333 2014-01-14,93.794052 |
|
334 2014-01-15,94.359169 |
|
335 2014-01-16,94.072113 |
|
336 2014-01-17,93.955513 |
|
337 2014-01-21,95.274139 |
|
338 2014-01-22,96.242958 |
|
339 2014-01-23,95.893105 |
|
340 2014-01-24,94.090050 |
|
341 2014-01-27,93.569786 |
|
342 2014-01-28,94.475784 |
|
343 2014-01-29,94.906372 |
|
344 2014-01-30,96.879845 |
|
345 2014-01-31,96.960564 |
|
346 2015-01-02,120.347466 |
|
347 2015-01-05,121.438545 |
|
348 2015-01-06,123.794884 |
|
349 2015-01-07,125.179337 |
|
350 2015-01-08,125.683640 |
|
351 2015-01-09,126.316277 |
|
352 2015-01-12,126.838898 |
|
353 2015-01-13,126.563789 |
|
354 2015-01-14,128.049149 |
|
355 2015-01-15,128.333374 |
|
356 2015-01-16,129.360260 |
|
357 2015-01-20,128.837631 |
|
358 2015-01-21,128.837631 |
|
359 2015-01-22,131.258163 |
|
360 2015-01-23,130.808899 |
|
361 2015-01-26,132.239182 |
|
362 2015-01-27,132.230026 |
|
363 2015-01-28,131.093109 |
|
364 2015-01-29,131.514847 |
|
365 2015-01-30,127.260612 |
|
366 2016-01-04,116.238831 |
|
367 2016-01-05,119.102692 |
|
368 2016-01-06,119.083954 |
|
369 2016-01-07,116.968834 |
|
370 2016-01-08,113.693184 |
|
371 2016-01-11,114.816261 |
|
372 2016-01-12,113.253311 |
|
373 2016-01-13,111.119469 |
|
374 2016-01-14,112.186386 |
|
375 2016-01-15,110.857407 |
|
376 2016-01-19,111.681000 |
|
377 2016-01-20,108.424057 |
|
378 2016-01-21,108.601883 |
|
379 2016-01-22,111.559319 |
|
380 2016-01-25,110.258423 |
|
381 2016-01-26,112.635628 |
|
382 2016-01-27,111.503174 |
|
383 2016-01-28,108.040352 |
|
384 2016-01-29,108.760986 |
|
385 2017-01-03,121.570808 |
|
386 2017-01-04,125.432632 |
|
387 2017-01-05,126.034866 |
|
388 2017-01-06,125.748093 |
|
389 2017-01-09,124.495850 |
|
390 2017-01-10,123.109802 |
|
391 2017-01-11,121.398750 |
|
392 2017-01-12,123.320091 |
|
393 2017-01-13,122.832596 |
|
394 2017-01-17,123.692886 |
|
395 2017-01-18,124.610558 |
|
396 2017-01-19,122.784798 |
|
397 2017-01-20,123.549507 |
|
398 2017-01-23,124.839989 |
|
399 2017-01-24,126.378967 |
|
400 2017-01-25,124.495850 |
|
401 2017-01-26,125.556892 |
|
402 2017-01-27,124.983345 |
|
403 2017-01-30,124.524529 |
|
404 2017-01-31,125.126732 |
|
405 2018-01-02,126.598724 |
|
406 2018-01-03,126.667282 |
|
407 2018-01-04,123.856804 |
|
408 2018-01-05,125.208176 |
|
409 2018-01-08,124.111404 |
|
410 2018-01-09,122.799210 |
|
411 2018-01-10,122.064758 |
|
412 2018-01-11,121.291145 |
|
413 2018-01-12,119.792877 |
|
414 2018-01-16,119.038841 |
|
415 2018-01-17,119.959343 |
|
416 2018-01-18,118.666725 |
|
417 2018-01-19,119.420753 |
|
418 2018-01-22,120.909225 |
|
419 2018-01-23,121.575134 |
|
420 2018-01-24,120.683998 |
|
421 2018-01-25,120.135612 |
|
422 2018-01-26,120.419601 |
|
423 2018-01-29,118.823402 |
|
424 2018-01-30,116.943222 |
|
425 2018-01-31,121.144257 |