| 
130
 | 
     1  | 
Date,Adj Close
  | 
| 
199
 | 
     2  | 
2005-01-03,7.353552
  | 
| 
 | 
     3  | 
2005-01-04,7.425481
  | 
| 
 | 
     4  | 
2005-01-05,7.193088
  | 
| 
 | 
     5  | 
2005-01-06,7.442084
  | 
| 
 | 
     6  | 
2005-01-07,7.613610
  | 
| 
 | 
     7  | 
2005-01-10,7.419951
  | 
| 
 | 
     8  | 
2005-01-11,7.447610
  | 
| 
 | 
     9  | 
2005-01-12,7.469748
  | 
| 
 | 
    10  | 
2005-01-13,7.220757
  | 
| 
 | 
    11  | 
2005-01-14,7.668942
  | 
| 
 | 
    12  | 
2005-01-18,7.331419
  | 
| 
 | 
    13  | 
2005-01-19,7.359087
  | 
| 
 | 
    14  | 
2005-01-20,7.276083
  | 
| 
 | 
    15  | 
2005-01-21,7.292688
  | 
| 
 | 
    16  | 
2005-01-24,7.320352
  | 
| 
 | 
    17  | 
2005-01-25,7.253953
  | 
| 
 | 
    18  | 
2005-01-26,7.165425
  | 
| 
 | 
    19  | 
2005-01-27,7.193088
  | 
| 
 | 
    20  | 
2005-01-28,7.159890
  | 
| 
 | 
    21  | 
2005-01-31,7.176489
  | 
| 
 | 
    22  | 
2006-01-03,8.989807
  | 
| 
 | 
    23  | 
2006-01-04,9.036912
  | 
| 
 | 
    24  | 
2006-01-05,8.942711
  | 
| 
 | 
    25  | 
2006-01-06,9.001583
  | 
| 
 | 
    26  | 
2006-01-09,8.972149
  | 
| 
 | 
    27  | 
2006-01-10,9.025132
  | 
| 
 | 
    28  | 
2006-01-11,9.066343
  | 
| 
 | 
    29  | 
2006-01-12,9.007469
  | 
| 
 | 
    30  | 
2006-01-13,8.836740
  | 
| 
 | 
    31  | 
2006-01-17,8.760206
  | 
| 
 | 
    32  | 
2006-01-18,8.748431
  | 
| 
 | 
    33  | 
2006-01-19,8.836740
  | 
| 
 | 
    34  | 
2006-01-20,8.713111
  | 
| 
 | 
    35  | 
2006-01-23,8.824966
  | 
| 
 | 
    36  | 
2006-01-24,8.819077
  | 
| 
 | 
    37  | 
2006-01-25,8.813190
  | 
| 
 | 
    38  | 
2006-01-26,9.066343
  | 
| 
 | 
    39  | 
2006-01-27,9.189976
  | 
| 
 | 
    40  | 
2006-01-30,9.095780
  | 
| 
 | 
    41  | 
2006-01-31,9.036912
  | 
| 
 | 
    42  | 
2007-01-03,11.527443
  | 
| 
 | 
    43  | 
2007-01-04,11.658083
  | 
| 
 | 
    44  | 
2007-01-05,11.328373
  | 
| 
 | 
    45  | 
2007-01-08,11.216397
  | 
| 
 | 
    46  | 
2007-01-09,11.322155
  | 
| 
 | 
    47  | 
2007-01-10,11.421689
  | 
| 
 | 
    48  | 
2007-01-11,11.490119
  | 
| 
 | 
    49  | 
2007-01-12,11.658083
  | 
| 
 | 
    50  | 
2007-01-16,11.633199
  | 
| 
 | 
    51  | 
2007-01-17,11.670527
  | 
| 
 | 
    52  | 
2007-01-18,11.533666
  | 
| 
 | 
    53  | 
2007-01-19,11.670527
  | 
| 
 | 
    54  | 
2007-01-22,11.763841
  | 
| 
 | 
    55  | 
2007-01-23,11.664310
  | 
| 
 | 
    56  | 
2007-01-24,11.695410
  | 
| 
 | 
    57  | 
2007-01-25,11.732736
  | 
| 
 | 
    58  | 
2007-01-26,11.776281
  | 
| 
 | 
    59  | 
2007-01-29,11.925586
  | 
| 
 | 
    60  | 
2007-01-30,12.093554
  | 
| 
 | 
    61  | 
2007-01-31,12.280181
  | 
| 
 | 
    62  | 
2008-01-02,9.197387
  | 
| 
 | 
    63  | 
2008-01-03,8.913884
  | 
| 
 | 
    64  | 
2008-01-04,8.768834
  | 
| 
 | 
    65  | 
2008-01-07,8.709498
  | 
| 
 | 
    66  | 
2008-01-08,8.432589
  | 
| 
 | 
    67  | 
2008-01-09,8.544671
  | 
| 
 | 
    68  | 
2008-01-10,8.630383
  | 
| 
 | 
    69  | 
2008-01-11,8.683126
  | 
| 
 | 
    70  | 
2008-01-14,8.801800
  | 
| 
 | 
    71  | 
2008-01-15,8.538078
  | 
| 
 | 
    72  | 
2008-01-16,8.834766
  | 
| 
 | 
    73  | 
2008-01-17,8.874327
  | 
| 
 | 
    74  | 
2008-01-18,8.735869
  | 
| 
 | 
    75  | 
2008-01-22,8.821581
  | 
| 
 | 
    76  | 
2008-01-23,9.414961
  | 
| 
 | 
    77  | 
2008-01-24,9.302879
  | 
| 
 | 
    78  | 
2008-01-25,9.461113
  | 
| 
 | 
    79  | 
2008-01-28,9.981971
  | 
| 
 | 
    80  | 
2008-01-29,9.856703
  | 
| 
 | 
    81  | 
2008-01-30,9.691874
  | 
| 
 | 
    82  | 
2008-01-31,9.981971
  | 
| 
 | 
    83  | 
2009-01-02,7.215513
  | 
| 
 | 
    84  | 
2009-01-05,6.903032
  | 
| 
 | 
    85  | 
2009-01-06,7.378857
  | 
| 
 | 
    86  | 
2009-01-07,7.144495
  | 
| 
 | 
    87  | 
2009-01-08,7.009558
  | 
| 
 | 
    88  | 
2009-01-09,6.711278
  | 
| 
 | 
    89  | 
2009-01-12,6.341981
  | 
| 
 | 
    90  | 
2009-01-13,6.505326
  | 
| 
 | 
    91  | 
2009-01-14,6.157331
  | 
| 
 | 
    92  | 
2009-01-15,6.334880
  | 
| 
 | 
    93  | 
2009-01-16,6.697076
  | 
| 
 | 
    94  | 
2009-01-20,5.887461
  | 
| 
 | 
    95  | 
2009-01-21,5.944275
  | 
| 
 | 
    96  | 
2009-01-22,6.001091
  | 
| 
 | 
    97  | 
2009-01-23,6.065007
  | 
| 
 | 
    98  | 
2009-01-26,6.079210
  | 
| 
 | 
    99  | 
2009-01-27,6.242553
  | 
| 
 | 
   100  | 
2009-01-28,6.562140
  | 
| 
 | 
   101  | 
2009-01-29,6.036601
  | 
| 
 | 
   102  | 
2009-01-30,5.759627
  | 
| 
 | 
   103  | 
2010-01-04,8.942157
  | 
| 
 | 
   104  | 
2010-01-05,8.881991
  | 
| 
 | 
   105  | 
2010-01-06,8.912074
  | 
| 
 | 
   106  | 
2010-01-07,8.844388
  | 
| 
 | 
   107  | 
2010-01-08,8.648848
  | 
| 
 | 
   108  | 
2010-01-11,8.716534
  | 
| 
 | 
   109  | 
2010-01-12,8.408183
  | 
| 
 | 
   110  | 
2010-01-13,8.558599
  | 
| 
 | 
   111  | 
2010-01-14,8.528515
  | 
| 
 | 
   112  | 
2010-01-15,8.566118
  | 
| 
 | 
   113  | 
2010-01-19,8.814307
  | 
| 
 | 
   114  | 
2010-01-20,8.836864
  | 
| 
 | 
   115  | 
2010-01-21,8.693972
  | 
| 
 | 
   116  | 
2010-01-22,8.633804
  | 
| 
 | 
   117  | 
2010-01-25,8.663890
  | 
| 
 | 
   118  | 
2010-01-26,8.536036
  | 
| 
 | 
   119  | 
2010-01-27,8.573640
  | 
| 
 | 
   120  | 
2010-01-28,8.498436
  | 
| 
 | 
   121  | 
2010-01-29,8.536036
  | 
| 
 | 
   122  | 
2011-01-03,13.823282
  | 
| 
 | 
   123  | 
2011-01-04,13.676476
  | 
| 
 | 
   124  | 
2011-01-05,13.715108
  | 
| 
 | 
   125  | 
2011-01-06,13.521935
  | 
| 
 | 
   126  | 
2011-01-07,13.653295
  | 
| 
 | 
   127  | 
2011-01-10,13.807829
  | 
| 
 | 
   128  | 
2011-01-11,13.807829
  | 
| 
 | 
   129  | 
2011-01-12,13.923730
  | 
| 
 | 
   130  | 
2011-01-13,13.954639
  | 
| 
 | 
   131  | 
2011-01-14,14.170989
  | 
| 
 | 
   132  | 
2011-01-18,14.078272
  | 
| 
 | 
   133  | 
2011-01-19,14.078272
  | 
| 
 | 
   134  | 
2011-01-20,14.263713
  | 
| 
 | 
   135  | 
2011-01-21,14.510973
  | 
| 
 | 
   136  | 
2011-01-24,14.549604
  | 
| 
 | 
   137  | 
2011-01-25,14.680965
  | 
| 
 | 
   138  | 
2011-01-26,14.820040
  | 
| 
 | 
   139  | 
2011-01-27,14.997764
  | 
| 
 | 
   140  | 
2011-01-28,14.696417
  | 
| 
 | 
   141  | 
2011-01-31,14.858681
  | 
| 
 | 
   142  | 
2012-01-03,19.362005
  | 
| 
 | 
   143  | 
2012-01-04,19.044590
  | 
| 
 | 
   144  | 
2012-01-05,19.354061
  | 
| 
 | 
   145  | 
2012-01-06,19.362005
  | 
| 
 | 
   146  | 
2012-01-09,19.274717
  | 
| 
 | 
   147  | 
2012-01-10,19.592129
  | 
| 
 | 
   148  | 
2012-01-11,19.449286
  | 
| 
 | 
   149  | 
2012-01-12,19.441357
  | 
| 
 | 
   150  | 
2012-01-13,19.449286
  | 
| 
 | 
   151  | 
2012-01-17,19.560383
  | 
| 
 | 
   152  | 
2012-01-18,19.631798
  | 
| 
 | 
   153  | 
2012-01-19,19.790503
  | 
| 
 | 
   154  | 
2012-01-20,20.203133
  | 
| 
 | 
   155  | 
2012-01-23,20.155527
  | 
| 
 | 
   156  | 
2012-01-24,20.155527
  | 
| 
 | 
   157  | 
2012-01-25,20.353903
  | 
| 
 | 
   158  | 
2012-01-26,20.472935
  | 
| 
 | 
   159  | 
2012-01-27,20.528484
  | 
| 
 | 
   160  | 
2012-01-30,20.409454
  | 
| 
 | 
   161  | 
2012-01-31,20.885569
  | 
| 
 | 
   162  | 
2013-01-02,30.058111
  | 
| 
 | 
   163  | 
2013-01-03,30.302828
  | 
| 
 | 
   164  | 
2013-01-04,30.449646
  | 
| 
 | 
   165  | 
2013-01-07,30.506742
  | 
| 
 | 
   166  | 
2013-01-08,30.302828
  | 
| 
 | 
   167  | 
2013-01-09,30.841175
  | 
| 
 | 
   168  | 
2013-01-10,30.833021
  | 
| 
 | 
   169  | 
2013-01-11,30.702505
  | 
| 
 | 
   170  | 
2013-01-14,30.702505
  | 
| 
 | 
   171  | 
2013-01-15,30.759604
  | 
| 
 | 
   172  | 
2013-01-16,30.930897
  | 
| 
 | 
   173  | 
2013-01-17,31.134815
  | 
| 
 | 
   174  | 
2013-01-18,31.428467
  | 
| 
 | 
   175  | 
2013-01-22,31.469254
  | 
| 
 | 
   176  | 
2013-01-23,31.330580
  | 
| 
 | 
   177  | 
2013-01-24,31.771053
  | 
| 
 | 
   178  | 
2013-01-25,32.072865
  | 
| 
 | 
   179  | 
2013-01-28,31.966818
  | 
| 
 | 
   180  | 
2013-01-29,32.342037
  | 
| 
 | 
   181  | 
2013-01-30,32.301254
  | 
| 
 | 
   182  | 
2013-01-31,32.497017
  | 
| 
 | 
   183  | 
2014-01-02,35.290352
  | 
| 
 | 
   184  | 
2014-01-03,35.543690
  | 
| 
 | 
   185  | 
2014-01-06,35.695686
  | 
| 
 | 
   186  | 
2014-01-07,35.585907
  | 
| 
 | 
   187  | 
2014-01-08,35.442356
  | 
| 
 | 
   188  | 
2014-01-09,35.881477
  | 
| 
 | 
   189  | 
2014-01-10,36.793499
  | 
| 
 | 
   190  | 
2014-01-13,36.565487
  | 
| 
 | 
   191  | 
2014-01-14,37.131287
  | 
| 
 | 
   192  | 
2014-01-15,37.705532
  | 
| 
 | 
   193  | 
2014-01-16,37.477524
  | 
| 
 | 
   194  | 
2014-01-17,37.139740
  | 
| 
 | 
   195  | 
2014-01-21,37.257957
  | 
| 
 | 
   196  | 
2014-01-22,37.080624
  | 
| 
 | 
   197  | 
2014-01-23,37.181957
  | 
| 
 | 
   198  | 
2014-01-24,36.818836
  | 
| 
 | 
   199  | 
2014-01-27,36.861061
  | 
| 
 | 
   200  | 
2014-01-28,37.705532
  | 
| 
 | 
   201  | 
2014-01-29,37.697083
  | 
| 
 | 
   202  | 
2014-01-30,38.296654
  | 
| 
 | 
   203  | 
2014-01-31,38.558437
  | 
| 
 | 
   204  | 
2015-01-02,51.484463
  | 
| 
 | 
   205  | 
2015-01-05,52.620022
  | 
| 
 | 
   206  | 
2015-01-06,53.764313
  | 
| 
 | 
   207  | 
2015-01-07,54.541725
  | 
| 
 | 
   208  | 
2015-01-08,55.362827
  | 
| 
 | 
   209  | 
2015-01-09,55.153191
  | 
| 
 | 
   210  | 
2015-01-12,55.939342
  | 
| 
 | 
   211  | 
2015-01-13,56.000492
  | 
| 
 | 
   212  | 
2015-01-14,56.585735
  | 
| 
 | 
   213  | 
2015-01-15,57.144775
  | 
| 
 | 
   214  | 
2015-01-16,58.262867
  | 
| 
 | 
   215  | 
2015-01-20,57.895996
  | 
| 
 | 
   216  | 
2015-01-21,57.773708
  | 
| 
 | 
   217  | 
2015-01-22,58.481251
  | 
| 
 | 
   218  | 
2015-01-23,58.088165
  | 
| 
 | 
   219  | 
2015-01-26,58.289085
  | 
| 
 | 
   220  | 
2015-01-27,58.402634
  | 
| 
 | 
   221  | 
2015-01-28,58.725838
  | 
| 
 | 
   222  | 
2015-01-29,58.865593
  | 
| 
 | 
   223  | 
2015-01-30,57.651417
  | 
| 
 | 
   224  | 
2016-01-04,79.164581
  | 
| 
 | 
   225  | 
2016-01-05,81.490303
  | 
| 
 | 
   226  | 
2016-01-06,82.166382
  | 
| 
 | 
   227  | 
2016-01-07,81.291992
  | 
| 
 | 
   228  | 
2016-01-08,81.048592
  | 
| 
 | 
   229  | 
2016-01-11,81.859894
  | 
| 
 | 
   230  | 
2016-01-12,81.589462
  | 
| 
 | 
   231  | 
2016-01-13,80.724083
  | 
| 
 | 
   232  | 
2016-01-14,78.623726
  | 
| 
 | 
   233  | 
2016-01-15,77.550980
  | 
| 
 | 
   234  | 
2016-01-19,79.777565
  | 
| 
 | 
   235  | 
2016-01-20,76.487305
  | 
| 
 | 
   236  | 
2016-01-21,76.370110
  | 
| 
 | 
   237  | 
2016-01-22,78.740906
  | 
| 
 | 
   238  | 
2016-01-25,78.966263
  | 
| 
 | 
   239  | 
2016-01-26,81.544388
  | 
| 
 | 
   240  | 
2016-01-27,79.993904
  | 
| 
 | 
   241  | 
2016-01-28,80.534760
  | 
| 
 | 
   242  | 
2016-01-29,81.751724
  | 
| 
 | 
   243  | 
2017-01-03,72.035019
  | 
| 
 | 
   244  | 
2017-01-04,72.418343
  | 
| 
 | 
   245  | 
2017-01-05,73.362587
  | 
| 
 | 
   246  | 
2017-01-06,74.045074
  | 
| 
 | 
   247  | 
2017-01-09,73.166267
  | 
| 
 | 
   248  | 
2017-01-10,71.642349
  | 
| 
 | 
   249  | 
2017-01-11,69.791229
  | 
| 
 | 
   250  | 
2017-01-12,69.005905
  | 
| 
 | 
   251  | 
2017-01-13,67.921410
  | 
| 
 | 
   252  | 
2017-01-17,68.286018
  | 
| 
 | 
   253  | 
2017-01-18,68.407555
  | 
| 
 | 
   254  | 
2017-01-19,68.342117
  | 
| 
 | 
   255  | 
2017-01-20,68.641281
  | 
| 
 | 
   256  | 
2017-01-23,70.118446
  | 
| 
 | 
   257  | 
2017-01-24,70.249344
  | 
| 
 | 
   258  | 
2017-01-25,68.968491
  | 
| 
 | 
   259  | 
2017-01-26,69.164841
  | 
| 
 | 
   260  | 
2017-01-27,68.435593
  | 
| 
 | 
   261  | 
2017-01-30,67.594193
  | 
| 
 | 
   262  | 
2017-01-31,67.360451
  | 
| 
 | 
   263  | 
2018-01-02,83.365616
  | 
| 
 | 
   264  | 
2018-01-03,83.540756
  | 
| 
 | 
   265  | 
2018-01-04,82.022896
  | 
| 
 | 
   266  | 
2018-01-05,81.633698
  | 
| 
 | 
   267  | 
2018-01-08,82.869392
  | 
| 
 | 
   268  | 
2018-01-09,80.865036
  | 
| 
 | 
   269  | 
2018-01-10,80.135300
  | 
| 
 | 
   270  | 
2018-01-11,80.028267
  | 
| 
 | 
   271  | 
2018-01-12,80.028267
  | 
| 
 | 
   272  | 
2018-01-16,80.475845
  | 
| 
 | 
   273  | 
2018-01-17,81.205582
  | 
| 
 | 
   274  | 
2018-01-18,80.466110
  | 
| 
 | 
   275  | 
2018-01-19,81.380714
  | 
| 
 | 
   276  | 
2018-01-22,82.849937
  | 
| 
 | 
   277  | 
2018-01-23,84.377525
  | 
| 
 | 
   278  | 
2018-01-24,83.229401
  | 
| 
 | 
   279  | 
2018-01-25,82.703979
  | 
| 
 | 
   280  | 
2018-01-26,81.935326
  | 
| 
 | 
   281  | 
2018-01-29,80.553673
  | 
| 
 | 
   282  | 
2018-01-30,80.670441
  | 
| 
 | 
   283  | 
2018-01-31,81.225044
  |