|
1 Date,Adj Close |
|
2 1999-01-04,17.706400 |
|
3 1999-01-05,16.760653 |
|
4 1999-01-06,17.443687 |
|
5 1999-01-07,18.914848 |
|
6 1999-01-08,18.835991 |
|
7 1999-01-11,18.389435 |
|
8 1999-01-12,17.653854 |
|
9 1999-01-13,17.023361 |
|
10 1999-01-14,17.601316 |
|
11 1999-01-15,18.284355 |
|
12 1999-01-19,18.599600 |
|
13 1999-01-20,19.125013 |
|
14 1999-01-21,18.074186 |
|
15 1999-01-22,16.813194 |
|
16 1999-01-25,18.179266 |
|
17 1999-01-26,18.074186 |
|
18 1999-01-27,18.126730 |
|
19 1999-01-28,17.969105 |
|
20 1999-01-29,18.179266 |
|
21 2000-01-03,25.666355 |
|
22 2000-01-04,25.640133 |
|
23 2000-01-05,25.272335 |
|
24 2000-01-06,24.379139 |
|
25 2000-01-07,25.640133 |
|
26 2000-01-10,26.848572 |
|
27 2000-01-11,25.587587 |
|
28 2000-01-12,25.219795 |
|
29 2000-01-13,25.219795 |
|
30 2000-01-14,24.274050 |
|
31 2000-01-18,25.272335 |
|
32 2000-01-19,25.219795 |
|
33 2000-01-20,25.377417 |
|
34 2000-01-21,26.060457 |
|
35 2000-01-24,28.687517 |
|
36 2000-01-25,28.372267 |
|
37 2000-01-26,28.582436 |
|
38 2000-01-27,27.636690 |
|
39 2000-01-28,27.846859 |
|
40 2000-01-31,26.585865 |
|
41 2001-01-02,21.541906 |
|
42 2001-01-03,23.591017 |
|
43 2001-01-04,24.799467 |
|
44 2001-01-05,21.909695 |
|
45 2001-01-08,22.435110 |
|
46 2001-01-09,23.223227 |
|
47 2001-01-10,23.118147 |
|
48 2001-01-11,24.904547 |
|
49 2001-01-12,22.487652 |
|
50 2001-01-16,21.857155 |
|
51 2001-01-17,22.277485 |
|
52 2001-01-18,22.277485 |
|
53 2001-01-19,22.435110 |
|
54 2001-01-22,22.172401 |
|
55 2001-01-23,22.907982 |
|
56 2001-01-24,22.697813 |
|
57 2001-01-25,22.750357 |
|
58 2001-01-26,24.221510 |
|
59 2001-01-29,24.799467 |
|
60 2001-01-30,24.746923 |
|
61 2001-01-31,23.485935 |
|
62 2002-01-02,9.247259 |
|
63 2002-01-03,9.659181 |
|
64 2002-01-04,9.373357 |
|
65 2002-01-07,9.104345 |
|
66 2002-01-08,8.440224 |
|
67 2002-01-09,8.246875 |
|
68 2002-01-10,7.565938 |
|
69 2002-01-11,7.734071 |
|
70 2002-01-14,7.481873 |
|
71 2002-01-15,7.481873 |
|
72 2002-01-16,6.977477 |
|
73 2002-01-17,6.641212 |
|
74 2002-01-18,5.867805 |
|
75 2002-01-22,5.405442 |
|
76 2002-01-23,6.246103 |
|
77 2002-01-24,6.548740 |
|
78 2002-01-25,6.548740 |
|
79 2002-01-28,6.405828 |
|
80 2002-01-29,6.052750 |
|
81 2002-01-30,5.943465 |
|
82 2002-01-31,6.111597 |
|
83 2003-01-02,3.152474 |
|
84 2003-01-03,3.194508 |
|
85 2003-01-06,3.446706 |
|
86 2003-01-07,3.455112 |
|
87 2003-01-08,3.387859 |
|
88 2003-01-09,3.648464 |
|
89 2003-01-10,3.606430 |
|
90 2003-01-13,3.539178 |
|
91 2003-01-14,3.867035 |
|
92 2003-01-15,3.967914 |
|
93 2003-01-16,4.009947 |
|
94 2003-01-17,3.640057 |
|
95 2003-01-21,3.497145 |
|
96 2003-01-22,3.463518 |
|
97 2003-01-23,3.169288 |
|
98 2003-01-24,2.942310 |
|
99 2003-01-27,2.740551 |
|
100 2003-01-28,2.917090 |
|
101 2003-01-29,3.211321 |
|
102 2003-01-30,2.925496 |
|
103 2003-01-31,3.320606 |
|
104 2004-01-02,9.247259 |
|
105 2004-01-05,9.709621 |
|
106 2004-01-06,9.919787 |
|
107 2004-01-07,10.197204 |
|
108 2004-01-08,10.634348 |
|
109 2004-01-09,11.012645 |
|
110 2004-01-12,10.970612 |
|
111 2004-01-13,10.911766 |
|
112 2004-01-14,10.592314 |
|
113 2004-01-15,10.550282 |
|
114 2004-01-16,10.634348 |
|
115 2004-01-20,10.676379 |
|
116 2004-01-21,10.466215 |
|
117 2004-01-22,10.440995 |
|
118 2004-01-23,10.592314 |
|
119 2004-01-26,10.457809 |
|
120 2004-01-27,10.525061 |
|
121 2004-01-28,10.205612 |
|
122 2004-01-29,10.045886 |
|
123 2004-01-30,10.424181 |
|
124 2005-01-03,13.795228 |
|
125 2005-01-04,13.576656 |
|
126 2005-01-05,13.912921 |
|
127 2005-01-06,13.996984 |
|
128 2005-01-07,14.333249 |
|
129 2005-01-10,14.543412 |
|
130 2005-01-11,14.509789 |
|
131 2005-01-12,14.408912 |
|
132 2005-01-13,14.097866 |
|
133 2005-01-14,14.350063 |
|
134 2005-01-18,14.408912 |
|
135 2005-01-19,14.686328 |
|
136 2005-01-20,14.467754 |
|
137 2005-01-21,14.165121 |
|
138 2005-01-24,13.887701 |
|
139 2005-01-25,14.013799 |
|
140 2005-01-26,13.812040 |
|
141 2005-01-27,13.744788 |
|
142 2005-01-28,13.770008 |
|
143 2005-01-31,13.786822 |
|
144 2006-01-03,22.613752 |
|
145 2006-01-04,23.084518 |
|
146 2006-01-05,23.361937 |
|
147 2006-01-06,23.639359 |
|
148 2006-01-09,24.387543 |
|
149 2006-01-10,24.194193 |
|
150 2006-01-11,24.538864 |
|
151 2006-01-12,24.496828 |
|
152 2006-01-13,24.480013 |
|
153 2006-01-17,23.992428 |
|
154 2006-01-18,24.816282 |
|
155 2006-01-19,25.102106 |
|
156 2006-01-20,24.959190 |
|
157 2006-01-23,24.774246 |
|
158 2006-01-24,25.640133 |
|
159 2006-01-25,25.303862 |
|
160 2006-01-26,25.320673 |
|
161 2006-01-27,25.337484 |
|
162 2006-01-30,25.606501 |
|
163 2006-01-31,26.590069 |
|
164 2007-01-03,26.531221 |
|
165 2007-01-04,26.943148 |
|
166 2007-01-05,26.976774 |
|
167 2007-01-08,27.245789 |
|
168 2007-01-09,27.531609 |
|
169 2007-01-10,28.103260 |
|
170 2007-01-11,28.498369 |
|
171 2007-01-12,28.901888 |
|
172 2007-01-16,28.725349 |
|
173 2007-01-17,28.716942 |
|
174 2007-01-18,28.969137 |
|
175 2007-01-19,30.440289 |
|
176 2007-01-22,30.221725 |
|
177 2007-01-23,29.608038 |
|
178 2007-01-24,29.624853 |
|
179 2007-01-25,29.339033 |
|
180 2007-01-26,29.767769 |
|
181 2007-01-29,29.330620 |
|
182 2007-01-30,29.515562 |
|
183 2007-01-31,29.557604 |
|
184 2008-01-02,33.727276 |
|
185 2008-01-03,32.995903 |
|
186 2008-01-04,32.474689 |
|
187 2008-01-07,32.230904 |
|
188 2008-01-08,31.970291 |
|
189 2008-01-09,32.357006 |
|
190 2008-01-10,32.197266 |
|
191 2008-01-11,31.415461 |
|
192 2008-01-14,31.146446 |
|
193 2008-01-15,31.180075 |
|
194 2008-01-16,30.389845 |
|
195 2008-01-17,30.213310 |
|
196 2008-01-18,28.599247 |
|
197 2008-01-22,28.162102 |
|
198 2008-01-23,27.884687 |
|
199 2008-01-24,28.843039 |
|
200 2008-01-25,28.607653 |
|
201 2008-01-28,28.784197 |
|
202 2008-01-29,30.104025 |
|
203 2008-01-30,29.549194 |
|
204 2008-01-31,30.364634 |
|
205 2009-01-02,15.493356 |
|
206 2009-01-05,16.468527 |
|
207 2009-01-06,16.552589 |
|
208 2009-01-07,16.670282 |
|
209 2009-01-08,16.813194 |
|
210 2009-01-09,16.872044 |
|
211 2009-01-12,16.073418 |
|
212 2009-01-13,16.123857 |
|
213 2009-01-14,15.342044 |
|
214 2009-01-15,15.215943 |
|
215 2009-01-16,15.720338 |
|
216 2009-01-20,14.308032 |
|
217 2009-01-21,15.737155 |
|
218 2009-01-22,16.813194 |
|
219 2009-01-23,16.518967 |
|
220 2009-01-26,16.569407 |
|
221 2009-01-27,16.468527 |
|
222 2009-01-28,17.384844 |
|
223 2009-01-29,16.771160 |
|
224 2009-01-30,16.409679 |
|
225 2010-01-04,33.298542 |
|
226 2010-01-05,33.617989 |
|
227 2010-01-06,33.138813 |
|
228 2010-01-07,32.592381 |
|
229 2010-01-08,32.752113 |
|
230 2010-01-11,32.760513 |
|
231 2010-01-12,32.155247 |
|
232 2010-01-13,32.508316 |
|
233 2010-01-14,32.457874 |
|
234 2010-01-15,32.525124 |
|
235 2010-01-19,32.642826 |
|
236 2010-01-20,32.752113 |
|
237 2010-01-21,32.306561 |
|
238 2010-01-22,31.398645 |
|
239 2010-01-25,31.987110 |
|
240 2010-01-26,31.474310 |
|
241 2010-01-27,32.155247 |
|
242 2010-01-28,31.247324 |
|
243 2010-01-29,31.053976 |
|
244 2011-01-03,36.501446 |
|
245 2011-01-04,36.442612 |
|
246 2011-01-05,36.064301 |
|
247 2011-01-06,35.425411 |
|
248 2011-01-07,35.812107 |
|
249 2011-01-10,35.786884 |
|
250 2011-01-11,35.610352 |
|
251 2011-01-12,35.383373 |
|
252 2011-01-13,35.240456 |
|
253 2011-01-14,34.240070 |
|
254 2011-01-18,35.341347 |
|
255 2011-01-19,34.946228 |
|
256 2011-01-20,35.459038 |
|
257 2011-01-21,35.156395 |
|
258 2011-01-24,35.719635 |
|
259 2011-01-25,36.089527 |
|
260 2011-01-26,36.686390 |
|
261 2011-01-27,36.871349 |
|
262 2011-01-28,36.190411 |
|
263 2011-01-31,35.450623 |
|
264 2012-01-03,37.762440 |
|
265 2012-01-04,37.846516 |
|
266 2012-01-05,37.812878 |
|
267 2012-01-06,37.871723 |
|
268 2012-01-09,38.359306 |
|
269 2012-01-10,38.779644 |
|
270 2012-01-11,38.872108 |
|
271 2012-01-12,38.880516 |
|
272 2012-01-13,38.670353 |
|
273 2012-01-17,38.527439 |
|
274 2012-01-18,38.535847 |
|
275 2012-01-19,39.006618 |
|
276 2012-01-20,38.855301 |
|
277 2012-01-23,38.712379 |
|
278 2012-01-24,38.619907 |
|
279 2012-01-25,39.258820 |
|
280 2012-01-26,38.947777 |
|
281 2012-01-27,40.956947 |
|
282 2012-01-30,40.696342 |
|
283 2012-01-31,40.755188 |
|
284 2013-01-02,63.133549 |
|
285 2013-01-03,61.872566 |
|
286 2013-01-04,61.822144 |
|
287 2013-01-07,61.166412 |
|
288 2013-01-08,61.090763 |
|
289 2013-01-09,61.023499 |
|
290 2013-01-10,61.519497 |
|
291 2013-01-11,61.183220 |
|
292 2013-01-14,61.317730 |
|
293 2013-01-15,61.544704 |
|
294 2013-01-16,62.217228 |
|
295 2013-01-17,62.208843 |
|
296 2013-01-18,62.452621 |
|
297 2013-01-22,62.847748 |
|
298 2013-01-23,63.158775 |
|
299 2013-01-24,62.477840 |
|
300 2013-01-25,61.746475 |
|
301 2013-01-28,61.687603 |
|
302 2013-01-29,60.998276 |
|
303 2013-01-30,59.636414 |
|
304 2013-01-31,59.283337 |
|
305 2014-01-02,60.216465 |
|
306 2014-01-03,59.888615 |
|
307 2014-01-06,59.913826 |
|
308 2014-01-07,61.174809 |
|
309 2014-01-08,60.544315 |
|
310 2014-01-09,60.334148 |
|
311 2014-01-10,60.401405 |
|
312 2014-01-13,60.191238 |
|
313 2014-01-14,61.292503 |
|
314 2014-01-15,62.444210 |
|
315 2014-01-16,61.973423 |
|
316 2014-01-17,62.393784 |
|
317 2014-01-21,62.528271 |
|
318 2014-01-22,62.015476 |
|
319 2014-01-23,61.536289 |
|
320 2014-01-24,59.997890 |
|
321 2014-01-27,59.552334 |
|
322 2014-01-28,59.686855 |
|
323 2014-01-29,59.241287 |
|
324 2014-01-30,60.039921 |
|
325 2014-01-31,59.653225 |
|
326 2015-01-02,68.521065 |
|
327 2015-01-05,68.081551 |
|
328 2015-01-06,67.952286 |
|
329 2015-01-07,69.374229 |
|
330 2015-01-08,70.468712 |
|
331 2015-01-09,70.339455 |
|
332 2015-01-12,70.253273 |
|
333 2015-01-13,70.089539 |
|
334 2015-01-14,70.365303 |
|
335 2015-01-15,70.348061 |
|
336 2015-01-16,71.209862 |
|
337 2015-01-20,70.675545 |
|
338 2015-01-21,70.115395 |
|
339 2015-01-22,73.467758 |
|
340 2015-01-23,74.829391 |
|
341 2015-01-26,75.880775 |
|
342 2015-01-27,75.665321 |
|
343 2015-01-28,75.113777 |
|
344 2015-01-29,74.769066 |
|
345 2015-01-30,74.553612 |
|
346 2016-01-04,76.626717 |
|
347 2016-01-05,78.197113 |
|
348 2016-01-06,77.542046 |
|
349 2016-01-07,75.612686 |
|
350 2016-01-08,74.553780 |
|
351 2016-01-11,75.101173 |
|
352 2016-01-12,75.433205 |
|
353 2016-01-13,74.284576 |
|
354 2016-01-14,75.343468 |
|
355 2016-01-15,71.000183 |
|
356 2016-01-19,71.341194 |
|
357 2016-01-20,70.192558 |
|
358 2016-01-21,71.009163 |
|
359 2016-01-22,73.243622 |
|
360 2016-01-25,72.857750 |
|
361 2016-01-26,75.029396 |
|
362 2016-01-27,74.652496 |
|
363 2016-01-28,76.106247 |
|
364 2016-01-29,77.353584 |
|
365 2017-01-03,81.108337 |
|
366 2017-01-04,81.594246 |
|
367 2017-01-05,81.519485 |
|
368 2017-01-06,79.893593 |
|
369 2017-01-09,80.108498 |
|
370 2017-01-10,78.828331 |
|
371 2017-01-11,79.613251 |
|
372 2017-01-12,79.594559 |
|
373 2017-01-13,80.061768 |
|
374 2017-01-17,81.631615 |
|
375 2017-01-18,81.482101 |
|
376 2017-01-19,80.173912 |
|
377 2017-01-20,81.127029 |
|
378 2017-01-23,81.351288 |
|
379 2017-01-24,81.911949 |
|
380 2017-01-25,81.463425 |
|
381 2017-01-26,82.238998 |
|
382 2017-01-27,81.155060 |
|
383 2017-01-30,81.070961 |
|
384 2017-01-31,82.070801 |
|
385 2018-01-02,105.789276 |
|
386 2018-01-03,105.342545 |
|
387 2018-01-04,104.118858 |
|
388 2018-01-05,104.915222 |
|
389 2018-01-08,105.225998 |
|
390 2018-01-09,104.575310 |
|
391 2018-01-10,101.894890 |
|
392 2018-01-11,100.700363 |
|
393 2018-01-12,100.583817 |
|
394 2018-01-16,102.283363 |
|
395 2018-01-17,102.972885 |
|
396 2018-01-18,103.050583 |
|
397 2018-01-19,104.254829 |
|
398 2018-01-22,105.177444 |
|
399 2018-01-23,107.148911 |
|
400 2018-01-24,106.430244 |
|
401 2018-01-25,105.478500 |
|
402 2018-01-26,107.440254 |
|
403 2018-01-29,106.663322 |
|
404 2018-01-30,106.857559 |
|
405 2018-01-31,109.518555 |