130
|
1 |
Date,Adj Close
|
199
|
2 |
2001-01-02,97.159264
|
|
3 |
2001-01-03,98.863808
|
|
4 |
2001-01-04,98.863808
|
|
5 |
2001-01-05,109.091118
|
|
6 |
2001-01-08,107.386559
|
|
7 |
2001-01-09,101.419266
|
|
8 |
2001-01-10,103.977470
|
|
9 |
2001-01-11,105.682014
|
|
10 |
2001-01-12,126.136597
|
|
11 |
2001-01-16,136.363907
|
|
12 |
2001-01-17,153.409378
|
|
13 |
2001-01-18,158.523010
|
|
14 |
2001-01-19,160.227585
|
|
15 |
2001-01-22,163.636658
|
|
16 |
2001-01-23,173.863968
|
|
17 |
2001-01-24,190.909454
|
|
18 |
2001-01-25,177.273041
|
|
19 |
2001-01-26,163.636658
|
|
20 |
2001-01-29,165.341217
|
|
21 |
2001-01-30,161.932083
|
|
22 |
2001-01-31,161.932083
|
|
23 |
2002-01-02,73.363770
|
|
24 |
2002-01-03,81.000137
|
|
25 |
2002-01-04,85.363792
|
|
26 |
2002-01-07,85.909256
|
|
27 |
2002-01-08,81.818329
|
|
28 |
2002-01-09,92.181984
|
|
29 |
2002-01-10,88.091064
|
|
30 |
2002-01-11,86.727432
|
|
31 |
2002-01-14,78.272881
|
|
32 |
2002-01-15,77.181946
|
|
33 |
2002-01-16,74.181953
|
|
34 |
2002-01-17,68.454674
|
|
35 |
2002-01-18,63.272850
|
|
36 |
2002-01-22,57.272839
|
|
37 |
2002-01-23,56.454655
|
|
38 |
2002-01-24,63.272850
|
|
39 |
2002-01-25,66.000122
|
|
40 |
2002-01-28,63.000118
|
|
41 |
2002-01-29,61.636475
|
|
42 |
2002-01-30,63.000118
|
|
43 |
2002-01-31,62.454651
|
|
44 |
2003-01-02,4.465917
|
|
45 |
2003-01-03,4.329554
|
|
46 |
2003-01-06,4.806827
|
|
47 |
2003-01-07,6.562512
|
|
48 |
2003-01-08,5.957397
|
|
49 |
2003-01-09,6.025579
|
|
50 |
2003-01-10,5.821033
|
|
51 |
2003-01-13,6.051148
|
|
52 |
2003-01-14,5.514215
|
|
53 |
2003-01-15,5.224442
|
|
54 |
2003-01-16,5.173305
|
|
55 |
2003-01-17,4.576712
|
|
56 |
2003-01-21,4.176144
|
|
57 |
2003-01-22,3.826711
|
|
58 |
2003-01-23,3.519893
|
|
59 |
2003-01-24,3.306824
|
|
60 |
2003-01-27,2.693187
|
|
61 |
2003-01-28,3.136369
|
|
62 |
2003-01-29,2.803982
|
|
63 |
2003-01-30,2.607959
|
|
64 |
2003-01-31,2.982960
|
|
65 |
2004-01-02,24.571066
|
|
66 |
2004-01-05,24.715952
|
|
67 |
2004-01-06,24.639246
|
|
68 |
2004-01-07,25.056862
|
|
69 |
2004-01-08,26.369362
|
|
70 |
2004-01-09,31.423349
|
|
71 |
2004-01-12,29.948917
|
|
72 |
2004-01-13,28.977320
|
|
73 |
2004-01-14,30.511419
|
|
74 |
2004-01-15,30.366533
|
|
75 |
2004-01-16,30.784143
|
|
76 |
2004-01-20,31.056873
|
|
77 |
2004-01-21,30.315393
|
|
78 |
2004-01-22,28.977320
|
|
79 |
2004-01-23,28.423346
|
|
80 |
2004-01-26,29.744371
|
|
81 |
2004-01-27,29.113693
|
|
82 |
2004-01-28,29.284142
|
|
83 |
2004-01-29,28.977320
|
|
84 |
2004-01-30,28.048344
|
|
85 |
2005-01-03,36.835297
|
|
86 |
2005-01-04,36.127903
|
|
87 |
2005-01-05,35.377903
|
|
88 |
2005-01-06,35.676205
|
|
89 |
2005-01-07,35.292675
|
|
90 |
2005-01-10,35.983017
|
|
91 |
2005-01-11,35.599503
|
|
92 |
2005-01-12,35.786995
|
|
93 |
2005-01-13,34.977341
|
|
94 |
2005-01-14,35.343819
|
|
95 |
2005-01-18,35.931881
|
|
96 |
2005-01-19,35.804047
|
|
97 |
2005-01-20,35.701775
|
|
98 |
2005-01-21,35.650635
|
|
99 |
2005-01-24,35.284161
|
|
100 |
2005-01-25,34.951767
|
|
101 |
2005-01-26,35.173363
|
|
102 |
2005-01-27,35.403477
|
|
103 |
2005-01-28,34.943241
|
|
104 |
2005-01-31,35.744381
|
|
105 |
2006-01-03,35.309727
|
|
106 |
2006-01-04,36.179039
|
|
107 |
2006-01-05,36.860867
|
|
108 |
2006-01-06,37.065407
|
|
109 |
2006-01-09,37.593819
|
|
110 |
2006-01-10,37.431889
|
|
111 |
2006-01-11,38.284153
|
|
112 |
2006-01-12,38.633598
|
|
113 |
2006-01-13,39.196098
|
|
114 |
2006-01-17,39.519955
|
|
115 |
2006-01-18,39.690418
|
|
116 |
2006-01-19,40.346657
|
|
117 |
2006-01-20,39.323936
|
|
118 |
2006-01-23,39.375072
|
|
119 |
2006-01-24,39.690418
|
|
120 |
2006-01-25,39.929043
|
|
121 |
2006-01-26,39.724499
|
|
122 |
2006-01-27,40.397800
|
|
123 |
2006-01-30,40.159149
|
|
124 |
2006-01-31,39.997227
|
|
125 |
2007-01-03,64.244438
|
|
126 |
2007-01-04,65.795578
|
|
127 |
2007-01-05,64.917725
|
|
128 |
2007-01-08,64.764328
|
|
129 |
2007-01-09,66.630798
|
|
130 |
2007-01-10,68.054108
|
|
131 |
2007-01-11,70.201836
|
|
132 |
2007-01-12,69.826836
|
|
133 |
2007-01-16,69.946152
|
|
134 |
2007-01-17,69.545578
|
|
135 |
2007-01-18,67.789886
|
|
136 |
2007-01-19,70.747292
|
|
137 |
2007-01-22,69.681931
|
|
138 |
2007-01-23,70.730232
|
|
139 |
2007-01-24,70.755806
|
|
140 |
2007-01-25,70.184776
|
|
141 |
2007-01-26,69.622292
|
|
142 |
2007-01-29,69.843864
|
|
143 |
2007-01-30,71.224556
|
|
144 |
2007-01-31,71.650688
|
|
145 |
2008-01-02,84.051292
|
|
146 |
2008-01-03,84.903557
|
|
147 |
2008-01-04,80.684799
|
|
148 |
2008-01-07,75.681953
|
|
149 |
2008-01-08,74.821159
|
|
150 |
2008-01-09,73.355255
|
|
151 |
2008-01-10,74.940468
|
|
152 |
2008-01-11,73.960342
|
|
153 |
2008-01-14,73.653534
|
|
154 |
2008-01-15,71.556946
|
|
155 |
2008-01-16,69.162064
|
|
156 |
2008-01-17,65.198975
|
|
157 |
2008-01-18,63.349552
|
|
158 |
2008-01-22,61.491592
|
|
159 |
2008-01-23,60.750122
|
|
160 |
2008-01-24,66.127960
|
|
161 |
2008-01-25,64.414879
|
|
162 |
2008-01-28,65.250099
|
|
163 |
2008-01-29,62.778530
|
|
164 |
2008-01-30,62.130814
|
|
165 |
2008-01-31,64.372246
|
|
166 |
2009-01-02,49.056908
|
|
167 |
2009-01-05,50.514297
|
|
168 |
2009-01-06,53.599525
|
|
169 |
2009-01-07,49.508610
|
|
170 |
2009-01-08,50.531342
|
|
171 |
2009-01-09,49.423382
|
|
172 |
2009-01-12,47.403488
|
|
173 |
2009-01-13,48.034180
|
|
174 |
2009-01-14,44.940422
|
|
175 |
2009-01-15,44.838146
|
|
176 |
2009-01-16,45.775654
|
|
177 |
2009-01-20,41.582455
|
|
178 |
2009-01-21,45.375080
|
|
179 |
2009-01-22,43.201778
|
|
180 |
2009-01-23,44.241558
|
|
181 |
2009-01-26,45.340988
|
|
182 |
2009-01-27,45.477352
|
|
183 |
2009-01-28,48.937584
|
|
184 |
2009-01-29,47.863731
|
|
185 |
2009-01-30,45.468826
|
|
186 |
2010-01-04,93.375160
|
|
187 |
2010-01-05,92.505836
|
|
188 |
2010-01-06,93.349602
|
|
189 |
2010-01-07,91.440514
|
|
190 |
2010-01-08,90.997322
|
|
191 |
2010-01-11,91.747322
|
|
192 |
2010-01-12,88.031410
|
|
193 |
2010-01-13,87.852425
|
|
194 |
2010-01-14,88.738792
|
|
195 |
2010-01-15,87.025719
|
|
196 |
2010-01-19,88.576874
|
|
197 |
2010-01-20,88.167786
|
|
198 |
2010-01-21,88.099586
|
|
199 |
2010-01-22,84.392189
|
|
200 |
2010-01-25,85.304123
|
|
201 |
2010-01-26,84.767197
|
|
202 |
2010-01-27,84.588226
|
|
203 |
2010-01-28,83.318336
|
|
204 |
2010-01-29,82.014351
|
|
205 |
2011-01-03,71.130806
|
|
206 |
2011-01-04,70.184776
|
|
207 |
2011-01-05,70.602394
|
|
208 |
2011-01-06,69.886482
|
|
209 |
2011-01-07,70.031380
|
|
210 |
2011-01-10,73.193298
|
|
211 |
2011-01-11,74.241600
|
|
212 |
2011-01-12,74.565475
|
|
213 |
2011-01-13,74.190483
|
|
214 |
2011-01-14,74.752968
|
|
215 |
2011-01-18,75.639336
|
|
216 |
2011-01-19,73.721733
|
|
217 |
2011-01-20,72.554100
|
|
218 |
2011-01-21,72.545601
|
|
219 |
2011-01-24,75.681953
|
|
220 |
2011-01-25,74.948997
|
|
221 |
2011-01-26,74.616615
|
|
222 |
2011-01-27,74.727394
|
|
223 |
2011-01-28,75.699005
|
|
224 |
2011-01-31,75.358101
|
|
225 |
2012-01-03,86.284256
|
|
226 |
2012-01-04,85.994476
|
|
227 |
2012-01-05,89.275726
|
|
228 |
2012-01-06,89.420609
|
|
229 |
2012-01-09,91.832550
|
|
230 |
2012-01-10,94.108139
|
|
231 |
2012-01-11,95.011536
|
|
232 |
2012-01-12,95.949036
|
|
233 |
2012-01-13,95.931976
|
|
234 |
2012-01-17,96.716080
|
|
235 |
2012-01-18,96.264397
|
|
236 |
2012-01-19,96.818367
|
|
237 |
2012-01-20,98.966087
|
|
238 |
2012-01-23,98.020058
|
|
239 |
2012-01-24,98.846764
|
|
240 |
2012-01-25,100.466087
|
|
241 |
2012-01-26,102.102455
|
|
242 |
2012-01-27,103.150749
|
|
243 |
2012-01-30,101.761536
|
|
244 |
2012-01-31,102.238823
|
|
245 |
2013-01-02,183.247482
|
|
246 |
2013-01-03,180.775894
|
|
247 |
2013-01-04,183.460556
|
|
248 |
2013-01-07,186.460571
|
|
249 |
2013-01-08,183.417969
|
|
250 |
2013-01-09,185.659424
|
|
251 |
2013-01-10,185.608261
|
|
252 |
2013-01-11,185.557159
|
|
253 |
2013-01-14,184.125336
|
|
254 |
2013-01-15,184.764542
|
|
255 |
2013-01-16,184.491821
|
|
256 |
2013-01-17,186.221939
|
|
257 |
2013-01-18,187.466217
|
|
258 |
2013-01-22,189.469086
|
|
259 |
2013-01-23,188.889526
|
|
260 |
2013-01-24,189.196365
|
|
261 |
2013-01-25,191.974777
|
|
262 |
2013-01-28,189.792953
|
|
263 |
2013-01-29,184.474731
|
|
264 |
2013-01-30,182.710571
|
|
265 |
2013-01-31,183.605469
|
|
266 |
2014-01-02,148.943436
|
|
267 |
2014-01-03,147.801376
|
|
268 |
2014-01-06,148.449127
|
|
269 |
2014-01-07,153.059937
|
|
270 |
2014-01-08,153.656494
|
|
271 |
2014-01-09,151.270157
|
|
272 |
2014-01-10,152.565613
|
|
273 |
2014-01-13,149.079788
|
|
274 |
2014-01-14,152.335480
|
|
275 |
2014-01-15,153.008804
|
|
276 |
2014-01-16,152.966156
|
|
277 |
2014-01-17,149.889450
|
|
278 |
2014-01-21,152.804260
|
|
279 |
2014-01-22,152.531540
|
|
280 |
2014-01-23,155.659348
|
|
281 |
2014-01-24,156.716202
|
|
282 |
2014-01-27,154.321304
|
|
283 |
2014-01-28,155.625275
|
|
284 |
2014-01-29,155.659348
|
|
285 |
2014-01-30,157.108231
|
|
286 |
2014-01-31,157.841171
|
|
287 |
2015-01-02,200.748856
|
|
288 |
2015-01-05,198.685150
|
|
289 |
2015-01-06,194.353943
|
|
290 |
2015-01-07,194.991669
|
|
291 |
2015-01-08,197.321152
|
|
292 |
2015-01-09,192.104218
|
|
293 |
2015-01-12,192.095352
|
|
294 |
2015-01-13,192.423065
|
|
295 |
2015-01-14,193.866760
|
|
296 |
2015-01-15,193.273422
|
|
297 |
2015-01-16,195.071365
|
|
298 |
2015-01-20,196.984543
|
|
299 |
2015-01-21,197.887955
|
|
300 |
2015-01-22,202.963150
|
|
301 |
2015-01-23,204.247467
|
|
302 |
2015-01-26,203.193451
|
|
303 |
2015-01-27,196.541672
|
|
304 |
2015-01-28,192.290207
|
|
305 |
2015-01-29,196.559372
|
|
306 |
2015-01-30,192.077652
|
|
307 |
2016-01-04,279.799561
|
|
308 |
2016-01-05,286.726501
|
|
309 |
2016-01-06,292.131989
|
|
310 |
2016-01-07,286.613068
|
|
311 |
2016-01-08,292.755676
|
|
312 |
2016-01-11,295.675781
|
|
313 |
2016-01-12,297.603607
|
|
314 |
2016-01-13,288.777191
|
|
315 |
2016-01-14,293.889648
|
|
316 |
2016-01-15,286.518555
|
|
317 |
2016-01-19,278.882843
|
|
318 |
2016-01-20,278.174072
|
|
319 |
2016-01-21,273.845947
|
|
320 |
2016-01-22,280.716187
|
|
321 |
2016-01-25,283.437836
|
|
322 |
2016-01-26,286.943878
|
|
323 |
2016-01-27,283.097565
|
|
324 |
2016-01-28,283.711884
|
|
325 |
2016-01-29,293.492798
|
|
326 |
2017-01-03,346.168182
|
|
327 |
2017-01-04,353.106598
|
|
328 |
2017-01-05,356.812225
|
|
329 |
2017-01-06,357.526306
|
|
330 |
2017-01-09,360.131866
|
|
331 |
2017-01-10,357.082428
|
|
332 |
2017-01-11,358.578186
|
|
333 |
2017-01-12,361.058228
|
|
334 |
2017-01-13,361.830261
|
|
335 |
2017-01-17,362.968964
|
|
336 |
2017-01-18,363.548004
|
|
337 |
2017-01-19,367.813324
|
|
338 |
2017-01-20,369.859131
|
|
339 |
2017-01-23,371.866394
|
|
340 |
2017-01-24,376.025574
|
|
341 |
2017-01-25,370.978516
|
|
342 |
2017-01-26,370.766235
|
|
343 |
2017-01-27,369.559998
|
|
344 |
2017-01-30,372.850647
|
|
345 |
2017-01-31,371.509338
|
|
346 |
2018-01-02,439.406860
|
|
347 |
2018-01-03,441.432159
|
|
348 |
2018-01-04,440.419525
|
|
349 |
2018-01-05,441.933624
|
|
350 |
2018-01-08,450.497192
|
|
351 |
2018-01-09,448.314514
|
|
352 |
2018-01-10,435.552734
|
|
353 |
2018-01-11,428.070648
|
|
354 |
2018-01-12,428.621246
|
|
355 |
2018-01-16,440.566986
|
|
356 |
2018-01-17,434.471191
|
|
357 |
2018-01-18,430.096039
|
|
358 |
2018-01-19,430.528625
|
|
359 |
2018-01-22,428.719543
|
|
360 |
2018-01-23,434.569519
|
|
361 |
2018-01-24,433.881256
|
|
362 |
2018-01-25,431.787140
|
|
363 |
2018-01-26,434.166412
|
|
364 |
2018-01-29,427.844513
|
|
365 |
2018-01-30,432.170563
|
|
366 |
2018-01-31,447.537781
|