|
1 Date,Adj Close |
|
2 1995-01-03,6.572710 |
|
3 1995-01-04,6.613790 |
|
4 1995-01-05,6.778107 |
|
5 1995-01-06,6.654868 |
|
6 1995-01-09,6.737026 |
|
7 1995-01-10,6.737026 |
|
8 1995-01-11,6.695950 |
|
9 1995-01-12,6.695950 |
|
10 1995-01-13,6.654868 |
|
11 1995-01-16,6.695950 |
|
12 1995-01-17,6.613790 |
|
13 1995-01-18,6.531631 |
|
14 1995-01-19,6.613790 |
|
15 1995-01-20,6.572710 |
|
16 1995-01-23,6.490552 |
|
17 1995-01-24,6.449473 |
|
18 1995-01-25,6.449473 |
|
19 1995-01-26,6.408393 |
|
20 1995-01-27,6.367311 |
|
21 1995-01-30,6.490552 |
|
22 1995-01-31,6.531631 |
|
23 1996-01-02,8.631984 |
|
24 1996-01-03,8.454917 |
|
25 1996-01-04,8.277851 |
|
26 1996-01-05,8.233589 |
|
27 1996-01-08,8.277851 |
|
28 1996-01-09,8.322120 |
|
29 1996-01-10,8.189320 |
|
30 1996-01-11,8.233589 |
|
31 1996-01-12,8.277851 |
|
32 1996-01-15,8.233589 |
|
33 1996-01-16,8.499185 |
|
34 1996-01-17,8.410650 |
|
35 1996-01-18,8.366383 |
|
36 1996-01-19,8.410650 |
|
37 1996-01-22,8.366383 |
|
38 1996-01-23,8.366383 |
|
39 1996-01-24,8.366383 |
|
40 1996-01-25,8.366383 |
|
41 1996-01-26,8.277851 |
|
42 1996-01-29,8.233589 |
|
43 1996-01-30,8.277851 |
|
44 1996-01-31,8.454917 |
|
45 1997-01-02,13.231287 |
|
46 1997-01-03,13.090528 |
|
47 1997-01-06,12.996690 |
|
48 1997-01-07,12.902851 |
|
49 1997-01-08,12.855939 |
|
50 1997-01-09,12.902851 |
|
51 1997-01-10,12.902851 |
|
52 1997-01-13,12.949774 |
|
53 1997-01-14,12.949774 |
|
54 1997-01-15,12.996690 |
|
55 1997-01-16,13.090528 |
|
56 1997-01-17,13.137452 |
|
57 1997-01-20,13.606645 |
|
58 1997-01-21,13.888163 |
|
59 1997-01-22,13.935079 |
|
60 1997-01-23,13.794323 |
|
61 1997-01-24,13.747406 |
|
62 1997-01-27,13.700485 |
|
63 1997-01-28,13.700485 |
|
64 1997-01-29,13.606645 |
|
65 1997-01-30,13.465888 |
|
66 1997-01-31,13.512802 |
|
67 1998-01-02,15.346482 |
|
68 1998-01-05,15.395518 |
|
69 1998-01-06,15.248434 |
|
70 1998-01-07,15.248434 |
|
71 1998-01-08,15.101328 |
|
72 1998-01-09,15.199400 |
|
73 1998-01-12,15.101328 |
|
74 1998-01-13,15.248434 |
|
75 1998-01-14,15.199400 |
|
76 1998-01-15,14.954247 |
|
77 1998-01-16,15.052303 |
|
78 1998-01-20,15.150367 |
|
79 1998-01-21,15.003278 |
|
80 1998-01-22,14.905222 |
|
81 1998-01-23,14.905222 |
|
82 1998-01-26,14.954247 |
|
83 1998-01-27,14.905222 |
|
84 1998-01-28,14.954247 |
|
85 1998-01-29,14.954247 |
|
86 1998-01-30,14.856180 |
|
87 1999-01-04,14.073502 |
|
88 1999-01-05,14.099419 |
|
89 1999-01-06,14.099419 |
|
90 1999-01-07,14.073502 |
|
91 1999-01-08,14.021667 |
|
92 1999-01-11,14.073502 |
|
93 1999-01-12,14.021667 |
|
94 1999-01-13,13.917997 |
|
95 1999-01-14,13.917997 |
|
96 1999-01-15,13.943911 |
|
97 1999-01-19,13.969828 |
|
98 1999-01-20,14.099419 |
|
99 1999-01-21,14.099419 |
|
100 1999-01-22,13.995751 |
|
101 1999-01-25,13.866154 |
|
102 1999-01-26,13.684725 |
|
103 1999-01-27,13.684725 |
|
104 1999-01-28,13.581059 |
|
105 1999-01-29,13.295959 |
|
106 2000-01-03,14.969457 |
|
107 2000-01-04,14.638631 |
|
108 2000-01-05,14.776474 |
|
109 2000-01-06,15.272695 |
|
110 2000-01-07,15.658648 |
|
111 2000-01-10,15.851620 |
|
112 2000-01-11,15.520806 |
|
113 2000-01-12,15.493246 |
|
114 2000-01-13,15.438103 |
|
115 2000-01-14,15.438103 |
|
116 2000-01-18,15.162419 |
|
117 2000-01-19,15.686217 |
|
118 2000-01-20,15.520806 |
|
119 2000-01-21,15.548378 |
|
120 2000-01-24,15.548378 |
|
121 2000-01-25,15.548378 |
|
122 2000-01-26,15.493246 |
|
123 2000-01-27,15.520806 |
|
124 2000-01-28,15.327839 |
|
125 2000-01-31,15.217558 |
|
126 2001-01-02,23.010500 |
|
127 2001-01-03,23.010500 |
|
128 2001-01-04,22.894283 |
|
129 2001-01-05,22.342255 |
|
130 2001-01-08,22.255102 |
|
131 2001-01-09,22.371315 |
|
132 2001-01-10,22.226044 |
|
133 2001-01-11,22.226044 |
|
134 2001-01-12,22.080778 |
|
135 2001-01-16,21.644968 |
|
136 2001-01-17,21.935507 |
|
137 2001-01-18,22.080778 |
|
138 2001-01-19,22.080778 |
|
139 2001-01-22,21.877401 |
|
140 2001-01-23,21.964563 |
|
141 2001-01-24,21.644968 |
|
142 2001-01-25,22.051722 |
|
143 2001-01-26,21.848343 |
|
144 2001-01-29,21.992453 |
|
145 2001-01-30,22.434065 |
|
146 2001-01-31,22.587465 |
|
147 2002-01-02,23.427723 |
|
148 2002-01-03,23.676481 |
|
149 2002-01-04,23.616768 |
|
150 2002-01-07,23.557074 |
|
151 2002-01-08,23.527220 |
|
152 2002-01-09,23.472490 |
|
153 2002-01-10,23.253595 |
|
154 2002-01-11,23.064539 |
|
155 2002-01-14,22.955086 |
|
156 2002-01-15,22.840658 |
|
157 2002-01-16,22.835680 |
|
158 2002-01-17,22.805841 |
|
159 2002-01-18,22.557083 |
|
160 2002-01-22,22.572001 |
|
161 2002-01-23,22.527224 |
|
162 2002-01-24,22.467522 |
|
163 2002-01-25,22.397873 |
|
164 2002-01-28,22.208822 |
|
165 2002-01-29,22.109312 |
|
166 2002-01-30,22.188915 |
|
167 2002-01-31,22.363056 |
|
168 2003-01-02,20.913961 |
|
169 2003-01-03,21.184324 |
|
170 2003-01-06,21.327459 |
|
171 2003-01-07,20.866241 |
|
172 2003-01-08,20.850338 |
|
173 2003-01-09,20.876848 |
|
174 2003-01-10,20.770821 |
|
175 2003-01-13,20.675394 |
|
176 2003-01-14,20.595871 |
|
177 2003-01-15,20.479240 |
|
178 2003-01-16,20.198261 |
|
179 2003-01-17,19.795374 |
|
180 2003-01-21,19.424274 |
|
181 2003-01-22,19.281128 |
|
182 2003-01-23,19.535591 |
|
183 2003-01-24,19.350050 |
|
184 2003-01-27,19.042566 |
|
185 2003-01-28,19.297035 |
|
186 2003-01-29,19.503788 |
|
187 2003-01-30,19.456076 |
|
188 2003-01-31,19.509085 |
|
189 2004-01-02,26.758617 |
|
190 2004-01-05,26.758617 |
|
191 2004-01-06,26.854731 |
|
192 2004-01-07,26.600321 |
|
193 2004-01-08,26.854731 |
|
194 2004-01-09,27.222212 |
|
195 2004-01-12,27.109158 |
|
196 2004-01-13,26.933880 |
|
197 2004-01-14,27.035662 |
|
198 2004-01-15,27.120462 |
|
199 2004-01-16,26.798201 |
|
200 2004-01-20,26.566393 |
|
201 2004-01-21,26.515518 |
|
202 2004-01-22,26.883007 |
|
203 2004-01-23,26.973459 |
|
204 2004-01-26,27.403141 |
|
205 2004-01-27,27.702782 |
|
206 2004-01-28,27.731049 |
|
207 2004-01-29,27.646238 |
|
208 2004-01-30,27.759306 |
|
209 2005-01-03,44.068138 |
|
210 2005-01-04,43.576534 |
|
211 2005-01-05,41.473808 |
|
212 2005-01-06,42.143120 |
|
213 2005-01-07,42.083897 |
|
214 2005-01-10,41.580418 |
|
215 2005-01-11,40.644577 |
|
216 2005-01-12,40.632717 |
|
217 2005-01-13,40.567566 |
|
218 2005-01-14,40.780800 |
|
219 2005-01-18,41.023659 |
|
220 2005-01-19,41.420506 |
|
221 2005-01-20,41.165806 |
|
222 2005-01-21,41.242809 |
|
223 2005-01-24,40.757111 |
|
224 2005-01-25,39.371098 |
|
225 2005-01-26,39.673183 |
|
226 2005-01-27,39.122322 |
|
227 2005-01-28,39.566559 |
|
228 2005-01-31,39.637642 |
|
229 2006-01-03,56.151390 |
|
230 2006-01-04,56.771648 |
|
231 2006-01-05,57.600662 |
|
232 2006-01-06,58.687576 |
|
233 2006-01-09,59.449036 |
|
234 2006-01-10,59.749928 |
|
235 2006-01-11,59.381493 |
|
236 2006-01-12,59.320076 |
|
237 2006-01-13,58.454220 |
|
238 2006-01-17,58.491062 |
|
239 2006-01-18,58.552471 |
|
240 2006-01-19,58.951611 |
|
241 2006-01-20,58.337532 |
|
242 2006-01-23,58.509495 |
|
243 2006-01-24,59.559563 |
|
244 2006-01-25,60.364002 |
|
245 2006-01-26,60.971935 |
|
246 2006-01-27,61.592171 |
|
247 2006-01-30,60.757015 |
|
248 2006-01-31,61.088623 |
|
249 2007-01-03,81.239792 |
|
250 2007-01-04,83.107506 |
|
251 2007-01-05,82.161011 |
|
252 2007-01-08,83.164291 |
|
253 2007-01-09,81.637329 |
|
254 2007-01-10,82.874046 |
|
255 2007-01-11,85.448479 |
|
256 2007-01-12,86.174126 |
|
257 2007-01-16,88.060776 |
|
258 2007-01-17,88.552956 |
|
259 2007-01-18,89.549866 |
|
260 2007-01-19,90.540543 |
|
261 2007-01-22,89.694992 |
|
262 2007-01-23,90.786652 |
|
263 2007-01-24,92.528145 |
|
264 2007-01-25,92.427193 |
|
265 2007-01-26,92.622826 |
|
266 2007-01-29,91.953964 |
|
267 2007-01-30,93.487289 |
|
268 2007-01-31,93.613472 |
|
269 2008-01-02,59.399319 |
|
270 2008-01-03,57.110527 |
|
271 2008-01-04,54.633099 |
|
272 2008-01-07,56.538296 |
|
273 2008-01-08,55.055748 |
|
274 2008-01-09,56.258698 |
|
275 2008-01-10,56.479763 |
|
276 2008-01-11,57.130009 |
|
277 2008-01-14,55.777527 |
|
278 2008-01-15,54.327492 |
|
279 2008-01-16,56.395237 |
|
280 2008-01-17,55.309345 |
|
281 2008-01-18,54.086899 |
|
282 2008-01-22,56.167660 |
|
283 2008-01-23,62.071842 |
|
284 2008-01-24,59.971554 |
|
285 2008-01-25,59.756985 |
|
286 2008-01-28,62.097870 |
|
287 2008-01-29,62.052303 |
|
288 2008-01-30,60.374710 |
|
289 2008-01-31,60.979443 |
|
290 2009-01-02,41.755661 |
|
291 2009-01-05,40.579842 |
|
292 2009-01-06,42.861504 |
|
293 2009-01-07,41.503689 |
|
294 2009-01-08,40.075912 |
|
295 2009-01-09,38.179203 |
|
296 2009-01-12,35.729565 |
|
297 2009-01-13,37.570305 |
|
298 2009-01-14,36.478451 |
|
299 2009-01-15,37.640293 |
|
300 2009-01-16,38.655128 |
|
301 2009-01-20,35.225651 |
|
302 2009-01-21,39.481010 |
|
303 2009-01-22,36.506458 |
|
304 2009-01-23,38.060219 |
|
305 2009-01-26,37.535294 |
|
306 2009-01-27,38.487148 |
|
307 2009-01-28,41.013760 |
|
308 2009-01-29,38.270195 |
|
309 2009-01-30,36.261497 |
|
310 2010-01-04,60.210892 |
|
311 2010-01-05,59.758575 |
|
312 2010-01-06,59.195042 |
|
313 2010-01-07,59.313690 |
|
314 2010-01-08,58.868763 |
|
315 2010-01-11,59.677010 |
|
316 2010-01-12,58.275566 |
|
317 2010-01-13,59.632526 |
|
318 2010-01-14,59.276608 |
|
319 2010-01-15,58.898422 |
|
320 2010-01-19,59.981052 |
|
321 2010-01-20,58.638924 |
|
322 2010-01-21,57.318996 |
|
323 2010-01-22,55.939785 |
|
324 2010-01-25,56.785114 |
|
325 2010-01-26,57.044662 |
|
326 2010-01-27,57.356083 |
|
327 2010-01-28,57.074341 |
|
328 2010-01-29,56.807362 |
|
329 2011-01-03,87.447121 |
|
330 2011-01-04,85.810509 |
|
331 2011-01-05,86.048691 |
|
332 2011-01-06,85.065178 |
|
333 2011-01-07,84.143173 |
|
334 2011-01-10,83.912666 |
|
335 2011-01-11,83.874237 |
|
336 2011-01-12,85.418633 |
|
337 2011-01-13,85.633774 |
|
338 2011-01-14,86.440559 |
|
339 2011-01-18,87.032188 |
|
340 2011-01-19,86.417511 |
|
341 2011-01-20,86.233109 |
|
342 2011-01-21,86.694145 |
|
343 2011-01-24,86.870842 |
|
344 2011-01-25,88.092545 |
|
345 2011-01-26,88.776390 |
|
346 2011-01-27,89.260460 |
|
347 2011-01-28,87.424057 |
|
348 2011-01-31,89.076057 |
|
349 2012-01-03,102.840073 |
|
350 2012-01-04,100.815544 |
|
351 2012-01-05,102.674034 |
|
352 2012-01-06,101.384964 |
|
353 2012-01-09,100.396400 |
|
354 2012-01-10,101.313782 |
|
355 2012-01-11,100.855110 |
|
356 2012-01-12,98.269073 |
|
357 2012-01-13,100.032623 |
|
358 2012-01-17,101.804092 |
|
359 2012-01-18,101.211006 |
|
360 2012-01-19,100.507126 |
|
361 2012-01-20,101.084450 |
|
362 2012-01-23,102.594910 |
|
363 2012-01-24,103.702095 |
|
364 2012-01-25,105.821541 |
|
365 2012-01-26,106.675629 |
|
366 2012-01-27,107.094788 |
|
367 2012-01-30,106.667717 |
|
368 2012-01-31,107.561394 |
|
369 2013-01-02,110.684265 |
|
370 2013-01-03,111.294510 |
|
371 2013-01-04,110.960884 |
|
372 2013-01-07,111.074806 |
|
373 2013-01-08,110.733070 |
|
374 2013-01-09,111.180580 |
|
375 2013-01-10,111.546768 |
|
376 2013-01-11,110.790039 |
|
377 2013-01-14,111.318893 |
|
378 2013-01-15,112.588272 |
|
379 2013-01-16,112.230263 |
|
380 2013-01-17,112.759132 |
|
381 2013-01-18,112.742828 |
|
382 2013-01-22,113.222900 |
|
383 2013-01-23,113.068321 |
|
384 2013-01-24,112.563835 |
|
385 2013-01-25,112.628922 |
|
386 2013-01-28,111.994270 |
|
387 2013-01-29,112.222092 |
|
388 2013-01-30,110.366920 |
|
389 2013-01-31,105.606926 |
|
390 2014-01-02,99.504868 |
|
391 2014-01-03,100.784035 |
|
392 2014-01-06,102.282013 |
|
393 2014-01-07,101.844391 |
|
394 2014-01-08,102.096848 |
|
395 2014-01-09,101.734985 |
|
396 2014-01-10,102.500793 |
|
397 2014-01-13,101.684494 |
|
398 2014-01-14,102.441895 |
|
399 2014-01-15,103.207687 |
|
400 2014-01-16,103.384422 |
|
401 2014-01-17,102.568123 |
|
402 2014-01-21,102.786926 |
|
403 2014-01-22,102.593384 |
|
404 2014-01-23,101.533005 |
|
405 2014-01-24,100.582069 |
|
406 2014-01-27,99.622688 |
|
407 2014-01-28,98.907387 |
|
408 2014-01-29,98.983116 |
|
409 2014-01-30,102.803772 |
|
410 2014-01-31,103.931435 |
|
411 2015-01-02,144.122437 |
|
412 2015-01-05,145.095932 |
|
413 2015-01-06,147.068985 |
|
414 2015-01-07,148.772690 |
|
415 2015-01-08,150.154663 |
|
416 2015-01-09,150.615372 |
|
417 2015-01-12,151.919144 |
|
418 2015-01-13,151.762711 |
|
419 2015-01-14,153.718414 |
|
420 2015-01-15,154.283401 |
|
421 2015-01-16,155.656738 |
|
422 2015-01-20,152.605820 |
|
423 2015-01-21,153.796646 |
|
424 2015-01-22,155.552414 |
|
425 2015-01-23,155.500275 |
|
426 2015-01-26,156.691101 |
|
427 2015-01-27,155.987030 |
|
428 2015-01-28,154.326828 |
|
429 2015-01-29,152.023453 |
|
430 2015-01-30,150.363297 |
|
431 2016-01-04,161.715866 |
|
432 2016-01-05,165.438400 |
|
433 2016-01-06,164.203506 |
|
434 2016-01-07,163.451889 |
|
435 2016-01-08,160.552582 |
|
436 2016-01-11,161.554794 |
|
437 2016-01-12,160.633118 |
|
438 2016-01-13,158.387039 |
|
439 2016-01-14,157.653290 |
|
440 2016-01-15,157.223740 |
|
441 2016-01-19,159.595108 |
|
442 2016-01-20,153.483353 |
|
443 2016-01-21,153.286469 |
|
444 2016-01-22,155.997849 |
|
445 2016-01-25,155.944138 |
|
446 2016-01-26,159.281906 |
|
447 2016-01-27,157.125336 |
|
448 2016-01-28,152.785355 |
|
449 2016-01-29,153.456482 |
|
450 2017-01-03,162.885696 |
|
451 2017-01-04,163.558975 |
|
452 2017-01-05,164.554947 |
|
453 2017-01-06,166.002884 |
|
454 2017-01-09,163.439072 |
|
455 2017-01-10,163.070160 |
|
456 2017-01-11,161.548477 |
|
457 2017-01-12,162.858032 |
|
458 2017-01-13,162.553711 |
|
459 2017-01-17,162.599854 |
|
460 2017-01-18,162.839600 |
|
461 2017-01-19,161.594604 |
|
462 2017-01-20,163.208496 |
|
463 2017-01-23,163.143951 |
|
464 2017-01-24,161.908157 |
|
465 2017-01-25,159.943771 |
|
466 2017-01-26,160.663132 |
|
467 2017-01-27,159.657867 |
|
468 2017-01-30,158.726456 |
|
469 2017-01-31,159.833099 |
|
470 2018-01-02,168.617706 |
|
471 2018-01-03,169.140915 |
|
472 2018-01-04,166.115631 |
|
473 2018-01-05,165.782669 |
|
474 2018-01-08,165.906342 |
|
475 2018-01-09,164.650558 |
|
476 2018-01-10,162.643219 |
|
477 2018-01-11,161.511093 |
|
478 2018-01-12,160.045990 |
|
479 2018-01-16,160.807083 |
|
480 2018-01-17,161.644287 |
|
481 2018-01-18,159.627426 |
|
482 2018-01-19,160.493149 |
|
483 2018-01-22,161.825043 |
|
484 2018-01-23,164.289063 |
|
485 2018-01-24,163.442337 |
|
486 2018-01-25,161.901154 |
|
487 2018-01-26,161.815536 |
|
488 2018-01-29,160.065048 |
|
489 2018-01-30,158.752167 |
|
490 2018-01-31,162.110443 |
|
491 2019-01-02,166.651459 |
|
492 2019-01-03,167.439407 |
|
493 2019-01-04,168.621323 |
|
494 2019-01-07,168.148560 |
|
495 2019-01-08,171.635223 |
|
496 2019-01-09,173.112640 |
|
497 2019-01-10,175.309052 |
|
498 2019-01-11,175.900024 |
|
499 2019-01-14,175.496185 |
|
500 2019-01-15,177.081924 |
|
501 2019-01-16,179.416245 |
|
502 2019-01-17,180.578476 |
|
503 2019-01-18,181.317169 |
|
504 2019-01-22,181.258087 |
|
505 2019-01-23,182.154373 |
|
506 2019-01-24,182.164215 |
|
507 2019-01-25,183.838608 |
|
508 2019-01-28,185.995621 |
|
509 2019-01-29,187.857162 |
|
510 2019-01-30,188.349625 |
|
511 2019-01-31,190.014160 |