158
|
1 |
Date,Adj Close
|
266
|
2 |
2005-01-03,7.163709
|
|
3 |
2005-01-04,7.233783
|
|
4 |
2005-01-05,7.007391
|
|
5 |
2005-01-06,7.249954
|
|
6 |
2005-01-07,7.417053
|
|
7 |
2005-01-10,7.228390
|
|
8 |
2005-01-11,7.255342
|
|
9 |
2005-01-12,7.276906
|
|
10 |
2005-01-13,7.034340
|
|
11 |
2005-01-14,7.470956
|
|
12 |
2005-01-18,7.142148
|
|
13 |
2005-01-19,7.169097
|
|
14 |
2005-01-20,7.088242
|
|
15 |
2005-01-21,7.104415
|
|
16 |
2005-01-24,7.131368
|
|
17 |
2005-01-25,7.066681
|
|
18 |
2005-01-26,6.980437
|
|
19 |
2005-01-27,7.007391
|
|
20 |
2005-01-28,6.975048
|
|
21 |
2005-01-31,6.991222
|
|
22 |
2006-01-03,8.758926
|
|
23 |
2006-01-04,8.804816
|
|
24 |
2006-01-05,8.713039
|
|
25 |
2006-01-06,8.770401
|
|
26 |
2006-01-09,8.741723
|
|
27 |
2006-01-10,8.793346
|
|
28 |
2006-01-11,8.833497
|
|
29 |
2006-01-12,8.776135
|
|
30 |
2006-01-13,8.609791
|
|
31 |
2006-01-17,8.535221
|
|
32 |
2006-01-18,8.523751
|
|
33 |
2006-01-19,8.609791
|
|
34 |
2006-01-20,8.489337
|
|
35 |
2006-01-23,8.598317
|
|
36 |
2006-01-24,8.592582
|
|
37 |
2006-01-25,8.586845
|
|
38 |
2006-01-26,8.833497
|
|
39 |
2006-01-27,8.953953
|
|
40 |
2006-01-30,8.862177
|
|
41 |
2006-01-31,8.804816
|
|
42 |
2007-01-03,11.232760
|
|
43 |
2007-01-04,11.360064
|
|
44 |
2007-01-05,11.038780
|
|
45 |
2007-01-08,10.929667
|
|
46 |
2007-01-09,11.032718
|
|
47 |
2007-01-10,11.129711
|
|
48 |
2007-01-11,11.196390
|
|
49 |
2007-01-12,11.360064
|
|
50 |
2007-01-16,11.335818
|
|
51 |
2007-01-17,11.372184
|
|
52 |
2007-01-18,11.238826
|
|
53 |
2007-01-19,11.372184
|
|
54 |
2007-01-22,11.463114
|
|
55 |
2007-01-23,11.366122
|
|
56 |
2007-01-24,11.396434
|
|
57 |
2007-01-25,11.432804
|
|
58 |
2007-01-26,11.475241
|
|
59 |
2007-01-29,11.620724
|
|
60 |
2007-01-30,11.784402
|
|
61 |
2007-01-31,11.966260
|
|
62 |
2008-01-02,8.963073
|
|
63 |
2008-01-03,8.686794
|
|
64 |
2008-01-04,8.545442
|
|
65 |
2008-01-07,8.487614
|
|
66 |
2008-01-08,8.217758
|
|
67 |
2008-01-09,8.326987
|
|
68 |
2008-01-10,8.410514
|
|
69 |
2008-01-11,8.461915
|
|
70 |
2008-01-14,8.577569
|
|
71 |
2008-01-15,8.320561
|
|
72 |
2008-01-16,8.609691
|
|
73 |
2008-01-17,8.648242
|
|
74 |
2008-01-18,8.513315
|
|
75 |
2008-01-22,8.596840
|
|
76 |
2008-01-23,9.175104
|
|
77 |
2008-01-24,9.065878
|
|
78 |
2008-01-25,9.220080
|
|
79 |
2008-01-28,9.727665
|
|
80 |
2008-01-29,9.605588
|
|
81 |
2008-01-30,9.444955
|
|
82 |
2008-01-31,9.727665
|
|
83 |
2009-01-02,7.031690
|
|
84 |
2009-01-05,6.727167
|
|
85 |
2009-01-06,7.190872
|
|
86 |
2009-01-07,6.962480
|
|
87 |
2009-01-08,6.830982
|
|
88 |
2009-01-09,6.540300
|
|
89 |
2009-01-12,6.180412
|
|
90 |
2009-01-13,6.339593
|
|
91 |
2009-01-14,6.000467
|
|
92 |
2009-01-15,6.173491
|
|
93 |
2009-01-16,6.526461
|
|
94 |
2009-01-20,5.737470
|
|
95 |
2009-01-21,5.792839
|
|
96 |
2009-01-22,5.848207
|
|
97 |
2009-01-23,5.910494
|
|
98 |
2009-01-26,5.924337
|
|
99 |
2009-01-27,6.083519
|
|
100 |
2009-01-28,6.394960
|
|
101 |
2009-01-29,5.882810
|
|
102 |
2009-01-30,5.612894
|
|
103 |
2010-01-04,8.714345
|
|
104 |
2010-01-05,8.655711
|
|
105 |
2010-01-06,8.685031
|
|
106 |
2010-01-07,8.619066
|
|
107 |
2010-01-08,8.428509
|
|
108 |
2010-01-11,8.494472
|
|
109 |
2010-01-12,8.193978
|
|
110 |
2010-01-13,8.340557
|
|
111 |
2010-01-14,8.311239
|
|
112 |
2010-01-15,8.347886
|
|
113 |
2010-01-19,8.589749
|
|
114 |
2010-01-20,8.611734
|
|
115 |
2010-01-21,8.472486
|
|
116 |
2010-01-22,8.413851
|
|
117 |
2010-01-25,8.443167
|
|
118 |
2010-01-26,8.318572
|
|
119 |
2010-01-27,8.355216
|
|
120 |
2010-01-28,8.281928
|
|
121 |
2010-01-29,8.318572
|
|
122 |
2011-01-03,13.471121
|
|
123 |
2011-01-04,13.328050
|
|
124 |
2011-01-05,13.365702
|
|
125 |
2011-01-06,13.177449
|
|
126 |
2011-01-07,13.305463
|
|
127 |
2011-01-10,13.456056
|
|
128 |
2011-01-11,13.456056
|
|
129 |
2011-01-12,13.569010
|
|
130 |
2011-01-13,13.599131
|
|
131 |
2011-01-14,13.809967
|
|
132 |
2011-01-18,13.719606
|
|
133 |
2011-01-19,13.719606
|
|
134 |
2011-01-20,13.900328
|
|
135 |
2011-01-21,14.141287
|
|
136 |
2011-01-24,14.178936
|
|
137 |
2011-01-25,14.306949
|
|
138 |
2011-01-26,14.442487
|
|
139 |
2011-01-27,14.615680
|
|
140 |
2011-01-28,14.322005
|
|
141 |
2011-01-31,14.480132
|
|
142 |
2012-01-03,18.868734
|
|
143 |
2012-01-04,18.559408
|
|
144 |
2012-01-05,18.860994
|
|
145 |
2012-01-06,18.868734
|
|
146 |
2012-01-09,18.783667
|
|
147 |
2012-01-10,19.092991
|
|
148 |
2012-01-11,18.953794
|
|
149 |
2012-01-12,18.946060
|
|
150 |
2012-01-13,18.953794
|
|
151 |
2012-01-17,19.062056
|
|
152 |
2012-01-18,19.131655
|
|
153 |
2012-01-19,19.286314
|
|
154 |
2012-01-20,19.688437
|
|
155 |
2012-01-23,19.642040
|
|
156 |
2012-01-24,19.642040
|
|
157 |
2012-01-25,19.835367
|
|
158 |
2012-01-26,19.951363
|
|
159 |
2012-01-27,20.005497
|
|
160 |
2012-01-30,19.889503
|
|
161 |
2012-01-31,20.353485
|
|
162 |
2013-01-02,29.292347
|
|
163 |
2013-01-03,29.530823
|
|
164 |
2013-01-04,29.673899
|
|
165 |
2013-01-07,29.729549
|
|
166 |
2013-01-08,29.530823
|
|
167 |
2013-01-09,30.055454
|
|
168 |
2013-01-10,30.047501
|
|
169 |
2013-01-11,29.920319
|
|
170 |
2013-01-14,29.920319
|
|
171 |
2013-01-15,29.975960
|
|
172 |
2013-01-16,30.142889
|
|
173 |
2013-01-17,30.341627
|
|
174 |
2013-01-18,30.627787
|
|
175 |
2013-01-22,30.667543
|
|
176 |
2013-01-23,30.532393
|
|
177 |
2013-01-24,30.961649
|
|
178 |
2013-01-25,31.255774
|
|
179 |
2013-01-28,31.152428
|
|
180 |
2013-01-29,31.518084
|
|
181 |
2013-01-30,31.478334
|
|
182 |
2013-01-31,31.669113
|
|
183 |
2014-01-02,34.391285
|
|
184 |
2014-01-03,34.638168
|
|
185 |
2014-01-06,34.786304
|
|
186 |
2014-01-07,34.679321
|
|
187 |
2014-01-08,34.539425
|
|
188 |
2014-01-09,34.967354
|
|
189 |
2014-01-10,35.856144
|
|
190 |
2014-01-13,35.633945
|
|
191 |
2014-01-14,36.185326
|
|
192 |
2014-01-15,36.744930
|
|
193 |
2014-01-16,36.522736
|
|
194 |
2014-01-17,36.193558
|
|
195 |
2014-01-21,36.308765
|
|
196 |
2014-01-22,36.135952
|
|
197 |
2014-01-23,36.234703
|
|
198 |
2014-01-24,35.880836
|
|
199 |
2014-01-27,35.921978
|
|
200 |
2014-01-28,36.744930
|
|
201 |
2014-01-29,36.736706
|
|
202 |
2014-01-30,37.320995
|
|
203 |
2014-01-31,37.576118
|
|
204 |
2015-01-02,50.172832
|
|
205 |
2015-01-05,51.279457
|
|
206 |
2015-01-06,52.394608
|
|
207 |
2015-01-07,53.152218
|
|
208 |
2015-01-08,53.952396
|
|
209 |
2015-01-09,53.748096
|
|
210 |
2015-01-12,54.514221
|
|
211 |
2015-01-13,54.573814
|
|
212 |
2015-01-14,55.144150
|
|
213 |
2015-01-15,55.688953
|
|
214 |
2015-01-16,56.778553
|
|
215 |
2015-01-20,56.421032
|
|
216 |
2015-01-21,56.301857
|
|
217 |
2015-01-22,56.991371
|
|
218 |
2015-01-23,56.608299
|
|
219 |
2015-01-26,56.804092
|
|
220 |
2015-01-27,56.914761
|
|
221 |
2015-01-28,57.229725
|
|
222 |
2015-01-29,57.365925
|
|
223 |
2015-01-30,56.182678
|
|
224 |
2016-01-04,77.147774
|
|
225 |
2016-01-05,79.414238
|
|
226 |
2016-01-06,80.073090
|
|
227 |
2016-01-07,79.220970
|
|
228 |
2016-01-08,78.983780
|
|
229 |
2016-01-11,79.774406
|
|
230 |
2016-01-12,79.510880
|
|
231 |
2016-01-13,78.667542
|
|
232 |
2016-01-14,76.620682
|
|
233 |
2016-01-15,75.575294
|
|
234 |
2016-01-19,77.745148
|
|
235 |
2016-01-20,74.538689
|
|
236 |
2016-01-21,74.424500
|
|
237 |
2016-01-22,76.734901
|
|
238 |
2016-01-25,76.954498
|
|
239 |
2016-01-26,79.466942
|
|
240 |
2016-01-27,77.955963
|
|
241 |
2016-01-28,78.483063
|
|
242 |
2016-01-29,79.669014
|
|
243 |
2017-01-03,70.199860
|
|
244 |
2017-01-04,70.573402
|
|
245 |
2017-01-05,71.493591
|
|
246 |
2017-01-06,72.158699
|
|
247 |
2017-01-09,71.302269
|
|
248 |
2017-01-10,69.817184
|
|
249 |
2017-01-11,68.013214
|
|
250 |
2017-01-12,67.247894
|
|
251 |
2017-01-13,66.191025
|
|
252 |
2017-01-17,66.546356
|
|
253 |
2017-01-18,66.664803
|
|
254 |
2017-01-19,66.601021
|
|
255 |
2017-01-20,66.892570
|
|
256 |
2017-01-23,68.332092
|
|
257 |
2017-01-24,68.459648
|
|
258 |
2017-01-25,67.211441
|
|
259 |
2017-01-26,67.402786
|
|
260 |
2017-01-27,66.692131
|
|
261 |
2017-01-30,65.872139
|
|
262 |
2017-01-31,65.644371
|
|
263 |
2018-01-02,81.241776
|
|
264 |
2018-01-03,81.412453
|
|
265 |
2018-01-04,79.933258
|
|
266 |
2018-01-05,79.553986
|
|
267 |
2018-01-08,80.758194
|
|
268 |
2018-01-09,78.804901
|
|
269 |
2018-01-10,78.093758
|
|
270 |
2018-01-11,77.989441
|
|
271 |
2018-01-12,77.989441
|
|
272 |
2018-01-16,78.425613
|
|
273 |
2018-01-17,79.136772
|
|
274 |
2018-01-18,78.416138
|
|
275 |
2018-01-19,79.307457
|
|
276 |
2018-01-22,80.739243
|
|
277 |
2018-01-23,82.227905
|
|
278 |
2018-01-24,81.109032
|
|
279 |
2018-01-25,80.596992
|
|
280 |
2018-01-26,79.847923
|
|
281 |
2018-01-29,78.501480
|
|
282 |
2018-01-30,78.615273
|
|
283 |
2018-01-31,79.155739
|
|
284 |
2019-01-02,85.972244
|
|
285 |
2019-01-03,86.975121
|
|
286 |
2019-01-04,86.365524
|
|
287 |
2019-01-07,86.227875
|
|
288 |
2019-01-08,87.594536
|
|
289 |
2019-01-09,87.024284
|
|
290 |
2019-01-10,88.459778
|
|
291 |
2019-01-11,88.223801
|
|
292 |
2019-01-14,88.518761
|
|
293 |
2019-01-15,90.042747
|
|
294 |
2019-01-16,90.465530
|
|
295 |
2019-01-17,90.593353
|
|
296 |
2019-01-18,90.780159
|
|
297 |
2019-01-22,90.799820
|
|
298 |
2019-01-23,90.583511
|
|
299 |
2019-01-24,90.485191
|
|
300 |
2019-01-25,91.586395
|
|
301 |
2019-01-28,93.179192
|
|
302 |
2019-01-29,94.929329
|
|
303 |
2019-01-30,95.892868
|
|
304 |
2019-01-31,96.954742
|