| 
130
 | 
     1  | 
Date,Adj Close
  | 
| 
279
 | 
     2  | 
2005-01-03,7.319222
  | 
| 
 | 
     3  | 
2005-01-04,7.351535
  | 
| 
 | 
     4  | 
2005-01-05,7.109177
  | 
| 
 | 
     5  | 
2005-01-06,7.211508
  | 
| 
 | 
     6  | 
2005-01-07,7.141492
  | 
| 
 | 
     7  | 
2005-01-10,7.163035
  | 
| 
 | 
     8  | 
2005-01-11,7.141492
  | 
| 
 | 
     9  | 
2005-01-12,7.163035
  | 
| 
 | 
    10  | 
2005-01-13,7.200737
  | 
| 
 | 
    11  | 
2005-01-14,7.319222
  | 
| 
 | 
    12  | 
2005-01-18,7.378467
  | 
| 
 | 
    13  | 
2005-01-19,7.351535
  | 
| 
 | 
    14  | 
2005-01-20,7.303066
  | 
| 
 | 
    15  | 
2005-01-21,7.324607
  | 
| 
 | 
    16  | 
2005-01-24,7.281521
  | 
| 
 | 
    17  | 
2005-01-25,7.270749
  | 
| 
 | 
    18  | 
2005-01-26,7.383850
  | 
| 
 | 
    19  | 
2005-01-27,7.378467
  | 
| 
 | 
    20  | 
2005-01-28,7.432324
  | 
| 
 | 
    21  | 
2005-01-31,7.432324
  | 
| 
 | 
    22  | 
2006-01-03,12.970433
  | 
| 
 | 
    23  | 
2006-01-04,13.118671
  | 
| 
 | 
    24  | 
2006-01-05,13.272601
  | 
| 
 | 
    25  | 
2006-01-06,13.420834
  | 
| 
 | 
    26  | 
2006-01-09,13.540565
  | 
| 
 | 
    27  | 
2006-01-10,13.717308
  | 
| 
 | 
    28  | 
2006-01-11,13.580477
  | 
| 
 | 
    29  | 
2006-01-12,13.580477
  | 
| 
 | 
    30  | 
2006-01-13,13.648891
  | 
| 
 | 
    31  | 
2006-01-17,13.409431
  | 
| 
 | 
    32  | 
2006-01-18,13.329617
  | 
| 
 | 
    33  | 
2006-01-19,13.380929
  | 
| 
 | 
    34  | 
2006-01-20,13.540565
  | 
| 
 | 
    35  | 
2006-01-23,13.626083
  | 
| 
 | 
    36  | 
2006-01-24,13.814226
  | 
| 
 | 
    37  | 
2006-01-25,14.093587
  | 
| 
 | 
    38  | 
2006-01-26,14.361551
  | 
| 
 | 
    39  | 
2006-01-27,14.943078
  | 
| 
 | 
    40  | 
2006-01-30,14.595303
  | 
| 
 | 
    41  | 
2006-01-31,14.760639
  | 
| 
 | 
    42  | 
2007-01-03,20.474926
  | 
| 
 | 
    43  | 
2007-01-04,20.788834
  | 
| 
 | 
    44  | 
2007-01-05,20.421625
  | 
| 
 | 
    45  | 
2007-01-08,20.172869
  | 
| 
 | 
    46  | 
2007-01-09,20.161028
  | 
| 
 | 
    47  | 
2007-01-10,20.433472
  | 
| 
 | 
    48  | 
2007-01-11,20.386089
  | 
| 
 | 
    49  | 
2007-01-12,20.936911
  | 
| 
 | 
    50  | 
2007-01-16,21.173811
  | 
| 
 | 
    51  | 
2007-01-17,20.966518
  | 
| 
 | 
    52  | 
2007-01-18,21.002045
  | 
| 
 | 
    53  | 
2007-01-19,21.055361
  | 
| 
 | 
    54  | 
2007-01-22,20.877684
  | 
| 
 | 
    55  | 
2007-01-23,21.013899
  | 
| 
 | 
    56  | 
2007-01-24,21.055361
  | 
| 
 | 
    57  | 
2007-01-25,21.084974
  | 
| 
 | 
    58  | 
2007-01-26,21.067209
  | 
| 
 | 
    59  | 
2007-01-29,21.173811
  | 
| 
 | 
    60  | 
2007-01-30,21.233044
  | 
| 
 | 
    61  | 
2007-01-31,21.286341
  | 
| 
 | 
    62  | 
2008-01-02,23.504421
  | 
| 
 | 
    63  | 
2008-01-03,22.735186
  | 
| 
 | 
    64  | 
2008-01-04,21.477547
  | 
| 
 | 
    65  | 
2008-01-07,21.410391
  | 
| 
 | 
    66  | 
2008-01-08,20.659466
  | 
| 
 | 
    67  | 
2008-01-09,21.263868
  | 
| 
 | 
    68  | 
2008-01-10,21.324919
  | 
| 
 | 
    69  | 
2008-01-11,21.166185
  | 
| 
 | 
    70  | 
2008-01-14,21.715645
  | 
| 
 | 
    71  | 
2008-01-15,20.860929
  | 
| 
 | 
    72  | 
2008-01-16,21.269972
  | 
| 
 | 
    73  | 
2008-01-17,20.769360
  | 
| 
 | 
    74  | 
2008-01-18,20.122225
  | 
| 
 | 
    75  | 
2008-01-22,21.013557
  | 
| 
 | 
    76  | 
2008-01-23,22.454353
  | 
| 
 | 
    77  | 
2008-01-24,22.558134
  | 
| 
 | 
    78  | 
2008-01-25,22.484877
  | 
| 
 | 
    79  | 
2008-01-28,23.315159
  | 
| 
 | 
    80  | 
2008-01-29,22.979389
  | 
| 
 | 
    81  | 
2008-01-30,22.521515
  | 
| 
 | 
    82  | 
2008-01-31,21.831638
  | 
| 
 | 
    83  | 
2009-01-02,19.841127
  | 
| 
 | 
    84  | 
2009-01-05,19.221487
  | 
| 
 | 
    85  | 
2009-01-06,20.201530
  | 
| 
 | 
    86  | 
2009-01-07,19.986557
  | 
| 
 | 
    87  | 
2009-01-08,20.163597
  | 
| 
 | 
    88  | 
2009-01-09,19.784227
  | 
| 
 | 
    89  | 
2009-01-12,18.753595
  | 
| 
 | 
    90  | 
2009-01-13,19.581890
  | 
| 
 | 
    91  | 
2009-01-14,19.038124
  | 
| 
 | 
    92  | 
2009-01-15,18.911671
  | 
| 
 | 
    93  | 
2009-01-16,20.460768
  | 
| 
 | 
    94  | 
2009-01-20,18.203508
  | 
| 
 | 
    95  | 
2009-01-21,19.891706
  | 
| 
 | 
    96  | 
2009-01-22,19.183548
  | 
| 
 | 
    97  | 
2009-01-23,19.885384
  | 
| 
 | 
    98  | 
2009-01-26,20.460768
  | 
| 
 | 
    99  | 
2009-01-27,20.580902
  | 
| 
 | 
   100  | 
2009-01-28,22.193230
  | 
| 
 | 
   101  | 
2009-01-29,21.257446
  | 
| 
 | 
   102  | 
2009-01-30,20.169920
  | 
| 
 | 
   103  | 
2010-01-04,32.908115
  | 
| 
 | 
   104  | 
2010-01-05,33.124668
  | 
| 
 | 
   105  | 
2010-01-06,32.678440
  | 
| 
 | 
   106  | 
2010-01-07,32.967178
  | 
| 
 | 
   107  | 
2010-01-08,33.334648
  | 
| 
 | 
   108  | 
2010-01-11,33.170589
  | 
| 
 | 
   109  | 
2010-01-12,32.783432
  | 
| 
 | 
   110  | 
2010-01-13,32.940926
  | 
| 
 | 
   111  | 
2010-01-14,33.137779
  | 
| 
 | 
   112  | 
2010-01-15,32.809696
  | 
| 
 | 
   113  | 
2010-01-19,33.498695
  | 
| 
 | 
   114  | 
2010-01-20,33.104977
  | 
| 
 | 
   115  | 
2010-01-21,33.118107
  | 
| 
 | 
   116  | 
2010-01-22,32.219116
  | 
| 
 | 
   117  | 
2010-01-25,32.015686
  | 
| 
 | 
   118  | 
2010-01-26,31.825388
  | 
| 
 | 
   119  | 
2010-01-27,31.910704
  | 
| 
 | 
   120  | 
2010-01-28,31.484169
  | 
| 
 | 
   121  | 
2010-01-29,31.497301
  | 
| 
 | 
   122  | 
2011-01-03,35.416599
  | 
| 
 | 
   123  | 
2011-01-04,34.648602
  | 
| 
 | 
   124  | 
2011-01-05,34.811718
  | 
| 
 | 
   125  | 
2011-01-06,35.287476
  | 
| 
 | 
   126  | 
2011-01-07,35.348637
  | 
| 
 | 
   127  | 
2011-01-10,35.640892
  | 
| 
 | 
   128  | 
2011-01-11,35.559334
  | 
| 
 | 
   129  | 
2011-01-12,35.953541
  | 
| 
 | 
   130  | 
2011-01-13,36.497253
  | 
| 
 | 
   131  | 
2011-01-14,36.558418
  | 
| 
 | 
   132  | 
2011-01-18,36.619583
  | 
| 
 | 
   133  | 
2011-01-19,35.885551
  | 
| 
 | 
   134  | 
2011-01-20,35.076782
  | 
| 
 | 
   135  | 
2011-01-21,35.178741
  | 
| 
 | 
   136  | 
2011-01-24,35.593307
  | 
| 
 | 
   137  | 
2011-01-25,36.741932
  | 
| 
 | 
   138  | 
2011-01-26,36.164227
  | 
| 
 | 
   139  | 
2011-01-27,36.565216
  | 
| 
 | 
   140  | 
2011-01-28,36.538033
  | 
| 
 | 
   141  | 
2011-01-31,36.973007
  | 
| 
 | 
   142  | 
2012-01-03,47.203705
  | 
| 
 | 
   143  | 
2012-01-04,46.620342
  | 
| 
 | 
   144  | 
2012-01-05,47.018738
  | 
| 
 | 
   145  | 
2012-01-06,47.466946
  | 
| 
 | 
   146  | 
2012-01-09,47.424267
  | 
| 
 | 
   147  | 
2012-01-10,47.594997
  | 
| 
 | 
   148  | 
2012-01-11,47.779987
  | 
| 
 | 
   149  | 
2012-01-12,47.530972
  | 
| 
 | 
   150  | 
2012-01-13,47.331779
  | 
| 
 | 
   151  | 
2012-01-17,47.666142
  | 
| 
 | 
   152  | 
2012-01-18,47.893810
  | 
| 
 | 
   153  | 
2012-01-19,48.050312
  | 
| 
 | 
   154  | 
2012-01-20,48.434483
  | 
| 
 | 
   155  | 
2012-01-23,48.662159
  | 
| 
 | 
   156  | 
2012-01-24,48.128574
  | 
| 
 | 
   157  | 
2012-01-25,48.975182
  | 
| 
 | 
   158  | 
2012-01-26,49.508762
  | 
| 
 | 
   159  | 
2012-01-27,49.814674
  | 
| 
 | 
   160  | 
2012-01-30,49.515862
  | 
| 
 | 
   161  | 
2012-01-31,50.412289
  | 
| 
 | 
   162  | 
2013-01-02,50.983032
  | 
| 
 | 
   163  | 
2013-01-03,50.775414
  | 
| 
 | 
   164  | 
2013-01-04,50.953373
  | 
| 
 | 
   165  | 
2013-01-07,50.871811
  | 
| 
 | 
   166  | 
2013-01-08,50.790237
  | 
| 
 | 
   167  | 
2013-01-09,51.160984
  | 
| 
 | 
   168  | 
2013-01-10,51.324112
  | 
| 
 | 
   169  | 
2013-01-11,51.783802
  | 
| 
 | 
   170  | 
2013-01-14,52.295425
  | 
| 
 | 
   171  | 
2013-01-15,52.762539
  | 
| 
 | 
   172  | 
2013-01-16,52.480778
  | 
| 
 | 
   173  | 
2013-01-17,52.325077
  | 
| 
 | 
   174  | 
2013-01-18,53.007221
  | 
| 
 | 
   175  | 
2013-01-22,52.747723
  | 
| 
 | 
   176  | 
2013-01-23,52.332493
  | 
| 
 | 
   177  | 
2013-01-24,52.028500
  | 
| 
 | 
   178  | 
2013-01-25,53.637466
  | 
| 
 | 
   179  | 
2013-01-28,53.926632
  | 
| 
 | 
   180  | 
2013-01-29,52.458534
  | 
| 
 | 
   181  | 
2013-01-30,51.976593
  | 
| 
 | 
   182  | 
2013-01-31,50.352776
  | 
| 
 | 
   183  | 
2014-01-02,38.788090
  | 
| 
 | 
   184  | 
2014-01-03,39.070339
  | 
| 
 | 
   185  | 
2014-01-06,38.991936
  | 
| 
 | 
   186  | 
2014-01-07,39.093872
  | 
| 
 | 
   187  | 
2014-01-08,38.795921
  | 
| 
 | 
   188  | 
2014-01-09,38.968418
  | 
| 
 | 
   189  | 
2014-01-10,39.203644
  | 
| 
 | 
   190  | 
2014-01-13,39.368298
  | 
| 
 | 
   191  | 
2014-01-14,40.144527
  | 
| 
 | 
   192  | 
2014-01-15,41.171665
  | 
| 
 | 
   193  | 
2014-01-16,41.422569
  | 
| 
 | 
   194  | 
2014-01-17,40.591454
  | 
| 
 | 
   195  | 
2014-01-21,41.579376
  | 
| 
 | 
   196  | 
2014-01-22,40.975647
  | 
| 
 | 
   197  | 
2014-01-23,41.124626
  | 
| 
 | 
   198  | 
2014-01-24,41.046200
  | 
| 
 | 
   199  | 
2014-01-27,40.387596
  | 
| 
 | 
   200  | 
2014-01-28,40.865875
  | 
| 
 | 
   201  | 
2014-01-29,39.438869
  | 
| 
 | 
   202  | 
2014-01-30,39.164440
  | 
| 
 | 
   203  | 
2014-01-31,39.979874
  | 
| 
 | 
   204  | 
2015-01-02,55.001469
  | 
| 
 | 
   205  | 
2015-01-05,56.061565
  | 
| 
 | 
   206  | 
2015-01-06,55.887642
  | 
| 
 | 
   207  | 
2015-01-07,56.334877
  | 
| 
 | 
   208  | 
2015-01-08,57.071987
  | 
| 
 | 
   209  | 
2015-01-09,56.467388
  | 
| 
 | 
   210  | 
2015-01-12,56.997433
  | 
| 
 | 
   211  | 
2015-01-13,57.800800
  | 
| 
 | 
   212  | 
2015-01-14,58.819511
  | 
| 
 | 
   213  | 
2015-01-15,59.241890
  | 
| 
 | 
   214  | 
2015-01-16,59.713974
  | 
| 
 | 
   215  | 
2015-01-20,60.277145
  | 
| 
 | 
   216  | 
2015-01-21,60.119804
  | 
| 
 | 
   217  | 
2015-01-22,60.881752
  | 
| 
 | 
   218  | 
2015-01-23,60.997707
  | 
| 
 | 
   219  | 
2015-01-26,61.328983
  | 
| 
 | 
   220  | 
2015-01-27,61.304142
  | 
| 
 | 
   221  | 
2015-01-28,61.610577
  | 
| 
 | 
   222  | 
2015-01-29,61.370392
  | 
| 
 | 
   223  | 
2015-01-30,60.409672
  | 
| 
 | 
   224  | 
2016-01-04,67.249130
  | 
| 
 | 
   225  | 
2016-01-05,67.328552
  | 
| 
 | 
   226  | 
2016-01-06,67.955154
  | 
| 
 | 
   227  | 
2016-01-07,67.760994
  | 
| 
 | 
   228  | 
2016-01-08,67.990440
  | 
| 
 | 
   229  | 
2016-01-11,69.367210
  | 
| 
 | 
   230  | 
2016-01-12,68.908302
  | 
| 
 | 
   231  | 
2016-01-13,68.511147
  | 
| 
 | 
   232  | 
2016-01-14,69.155411
  | 
| 
 | 
   233  | 
2016-01-15,67.355034
  | 
| 
 | 
   234  | 
2016-01-19,66.278336
  | 
| 
 | 
   235  | 
2016-01-20,64.107300
  | 
| 
 | 
   236  | 
2016-01-21,63.983746
  | 
| 
 | 
   237  | 
2016-01-22,65.978287
  | 
| 
 | 
   238  | 
2016-01-25,66.825508
  | 
| 
 | 
   239  | 
2016-01-26,69.305435
  | 
| 
 | 
   240  | 
2016-01-27,67.990440
  | 
| 
 | 
   241  | 
2016-01-28,70.135010
  | 
| 
 | 
   242  | 
2016-01-29,70.673347
  | 
| 
 | 
   243  | 
2017-01-03,91.028412
  | 
| 
 | 
   244  | 
2017-01-04,93.914276
  | 
| 
 | 
   245  | 
2017-01-05,96.415367
  | 
| 
 | 
   246  | 
2017-01-06,95.315987
  | 
| 
 | 
   247  | 
2017-01-09,94.179970
  | 
| 
 | 
   248  | 
2017-01-10,93.776863
  | 
| 
 | 
   249  | 
2017-01-11,93.630264
  | 
| 
 | 
   250  | 
2017-01-12,93.905113
  | 
| 
 | 
   251  | 
2017-01-13,93.712723
  | 
| 
 | 
   252  | 
2017-01-17,94.674675
  | 
| 
 | 
   253  | 
2017-01-18,95.856506
  | 
| 
 | 
   254  | 
2017-01-19,95.966438
  | 
| 
 | 
   255  | 
2017-01-20,96.928398
  | 
| 
 | 
   256  | 
2017-01-23,97.157440
  | 
| 
 | 
   257  | 
2017-01-24,98.348419
  | 
| 
 | 
   258  | 
2017-01-25,98.385086
  | 
| 
 | 
   259  | 
2017-01-26,98.549980
  | 
| 
 | 
   260  | 
2017-01-27,97.505577
  | 
| 
 | 
   261  | 
2017-01-30,97.496407
  | 
| 
 | 
   262  | 
2017-01-31,98.604965
  | 
| 
 | 
   263  | 
2018-01-02,106.666588
  | 
| 
 | 
   264  | 
2018-01-03,107.641800
  | 
| 
 | 
   265  | 
2018-01-04,106.306808
  | 
| 
 | 
   266  | 
2018-01-05,106.988503
  | 
| 
 | 
   267  | 
2018-01-08,108.077316
  | 
| 
 | 
   268  | 
2018-01-09,106.609772
  | 
| 
 | 
   269  | 
2018-01-10,103.712563
  | 
| 
 | 
   270  | 
2018-01-11,102.197701
  | 
| 
 | 
   271  | 
2018-01-12,100.152596
  | 
| 
 | 
   272  | 
2018-01-16,101.762161
  | 
| 
 | 
   273  | 
2018-01-17,101.317169
  | 
| 
 | 
   274  | 
2018-01-18,101.269821
  | 
| 
 | 
   275  | 
2018-01-19,101.591736
  | 
| 
 | 
   276  | 
2018-01-22,103.523201
  | 
| 
 | 
   277  | 
2018-01-23,105.199059
  | 
| 
 | 
   278  | 
2018-01-24,104.952881
  | 
| 
 | 
   279  | 
2018-01-25,105.483093
  | 
| 
 | 
   280  | 
2018-01-26,105.710327
  | 
| 
 | 
   281  | 
2018-01-29,101.658020
  | 
| 
 | 
   282  | 
2018-01-30,100.891106
  | 
| 
 | 
   283  | 
2018-01-31,105.994354
  | 
| 
 | 
   284  | 
2019-01-02,101.304260
  | 
| 
 | 
   285  | 
2019-01-03,100.793755
  | 
| 
 | 
   286  | 
2019-01-04,102.894653
  | 
| 
 | 
   287  | 
2019-01-07,104.259254
  | 
| 
 | 
   288  | 
2019-01-08,105.378418
  | 
| 
 | 
   289  | 
2019-01-09,99.969116
  | 
| 
 | 
   290  | 
2019-01-10,103.159721
  | 
| 
 | 
   291  | 
2019-01-11,104.691208
  | 
| 
 | 
   292  | 
2019-01-14,104.563591
  | 
| 
 | 
   293  | 
2019-01-15,105.329330
  | 
| 
 | 
   294  | 
2019-01-16,104.985733
  | 
| 
 | 
   295  | 
2019-01-17,104.671585
  | 
| 
 | 
   296  | 
2019-01-18,105.290070
  | 
| 
 | 
   297  | 
2019-01-22,103.179352
  | 
| 
 | 
   298  | 
2019-01-23,102.128906
  | 
| 
 | 
   299  | 
2019-01-24,102.187805
  | 
| 
 | 
   300  | 
2019-01-25,102.266350
  | 
| 
 | 
   301  | 
2019-01-28,103.768379
  | 
| 
 | 
   302  | 
2019-01-29,104.701027
  | 
| 
 | 
   303  | 
2019-01-30,105.466774
  | 
| 
 | 
   304  | 
2019-01-31,106.360138
  |