158
|
1 |
Date,Adj Close
|
210
|
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
|