158
|
1 |
Date,Adj Close
|
|
2 |
2001-01-02,99.230476
|
|
3 |
2001-01-03,100.971359
|
|
4 |
2001-01-04,100.971359
|
|
5 |
2001-01-05,111.416679
|
|
6 |
2001-01-08,109.675781
|
|
7 |
2001-01-09,103.581299
|
|
8 |
2001-01-10,106.194038
|
|
9 |
2001-01-11,107.934898
|
|
10 |
2001-01-12,128.825546
|
|
11 |
2001-01-16,139.270844
|
|
12 |
2001-01-17,156.679718
|
|
13 |
2001-01-18,161.902374
|
|
14 |
2001-01-19,163.643250
|
|
15 |
2001-01-22,167.125000
|
|
16 |
2001-01-23,177.570328
|
|
17 |
2001-01-24,194.979187
|
|
18 |
2001-01-25,181.052109
|
|
19 |
2001-01-26,167.125000
|
|
20 |
2001-01-29,168.865891
|
|
21 |
2001-01-30,165.384140
|
|
22 |
2001-01-31,165.384140
|
|
23 |
2002-01-02,74.927719
|
|
24 |
2002-01-03,82.726875
|
|
25 |
2002-01-04,87.183556
|
|
26 |
2002-01-07,87.740631
|
|
27 |
2002-01-08,83.562500
|
|
28 |
2002-01-09,94.147095
|
|
29 |
2002-01-10,89.968979
|
|
30 |
2002-01-11,88.576271
|
|
31 |
2002-01-14,79.941475
|
|
32 |
2002-01-15,78.827301
|
|
33 |
2002-01-16,75.763351
|
|
34 |
2002-01-17,69.913971
|
|
35 |
2002-01-18,64.621666
|
|
36 |
2002-01-22,58.493752
|
|
37 |
2002-01-23,57.658131
|
|
38 |
2002-01-24,64.621666
|
|
39 |
2002-01-25,67.407082
|
|
40 |
2002-01-28,64.343132
|
|
41 |
2002-01-29,62.950436
|
|
42 |
2002-01-30,64.343132
|
|
43 |
2002-01-31,63.786045
|
|
44 |
2003-01-02,4.561120
|
|
45 |
2003-01-03,4.421850
|
|
46 |
2003-01-06,4.909297
|
|
47 |
2003-01-07,6.702409
|
|
48 |
2003-01-08,6.084394
|
|
49 |
2003-01-09,6.154031
|
|
50 |
2003-01-10,5.945124
|
|
51 |
2003-01-13,6.180144
|
|
52 |
2003-01-14,5.631764
|
|
53 |
2003-01-15,5.335814
|
|
54 |
2003-01-16,5.283588
|
|
55 |
2003-01-17,4.674278
|
|
56 |
2003-01-21,4.265170
|
|
57 |
2003-01-22,3.908287
|
|
58 |
2003-01-23,3.594929
|
|
59 |
2003-01-24,3.377318
|
|
60 |
2003-01-27,2.750599
|
|
61 |
2003-01-28,3.203230
|
|
62 |
2003-01-29,2.863757
|
|
63 |
2003-01-30,2.663555
|
|
64 |
2003-01-31,3.046550
|
|
65 |
2004-01-02,25.094866
|
|
66 |
2004-01-05,25.242840
|
|
67 |
2004-01-06,25.164503
|
|
68 |
2004-01-07,25.591021
|
|
69 |
2004-01-08,26.931501
|
|
70 |
2004-01-09,32.093220
|
|
71 |
2004-01-12,30.587358
|
|
72 |
2004-01-13,29.595053
|
|
73 |
2004-01-14,31.161854
|
|
74 |
2004-01-15,31.013876
|
|
75 |
2004-01-16,31.440397
|
|
76 |
2004-01-20,31.718937
|
|
77 |
2004-01-21,30.961655
|
|
78 |
2004-01-22,29.595053
|
|
79 |
2004-01-23,29.029266
|
|
80 |
2004-01-26,30.378458
|
|
81 |
2004-01-27,29.734325
|
|
82 |
2004-01-28,29.908415
|
|
83 |
2004-01-29,29.595053
|
|
84 |
2004-01-30,28.646275
|
|
85 |
2005-01-03,37.620533
|
|
86 |
2005-01-04,36.898071
|
|
87 |
2005-01-05,36.132080
|
|
88 |
2005-01-06,36.436733
|
|
89 |
2005-01-07,36.045033
|
|
90 |
2005-01-10,36.750088
|
|
91 |
2005-01-11,36.358398
|
|
92 |
2005-01-12,36.549889
|
|
93 |
2005-01-13,35.722973
|
|
94 |
2005-01-14,36.097267
|
|
95 |
2005-01-18,36.697865
|
|
96 |
2005-01-19,36.567303
|
|
97 |
2005-01-20,36.462849
|
|
98 |
2005-01-21,36.410625
|
|
99 |
2005-01-24,36.036331
|
|
100 |
2005-01-25,35.696861
|
|
101 |
2005-01-26,35.923176
|
|
102 |
2005-01-27,36.158199
|
|
103 |
2005-01-28,35.688156
|
|
104 |
2005-01-31,36.506367
|
|
105 |
2006-01-03,36.062450
|
|
106 |
2006-01-04,36.950302
|
|
107 |
2006-01-05,37.646645
|
|
108 |
2006-01-06,37.855549
|
|
109 |
2006-01-09,38.395226
|
|
110 |
2006-01-10,38.229843
|
|
111 |
2006-01-11,39.100288
|
|
112 |
2006-01-12,39.457169
|
|
113 |
2006-01-13,40.031666
|
|
114 |
2006-01-17,40.362434
|
|
115 |
2006-01-18,40.536522
|
|
116 |
2006-01-19,41.206760
|
|
117 |
2006-01-20,40.162228
|
|
118 |
2006-01-23,40.214462
|
|
119 |
2006-01-24,40.536522
|
|
120 |
2006-01-25,40.780251
|
|
121 |
2006-01-26,40.571335
|
|
122 |
2006-01-27,41.258987
|
|
123 |
2006-01-30,41.015263
|
|
124 |
2006-01-31,40.849873
|
|
125 |
2007-01-03,65.613983
|
|
126 |
2007-01-04,67.198189
|
|
127 |
2007-01-05,66.301636
|
|
128 |
2007-01-08,66.144951
|
|
129 |
2007-01-09,68.051216
|
|
130 |
2007-01-10,69.504860
|
|
131 |
2007-01-11,71.698380
|
|
132 |
2007-01-12,71.315392
|
|
133 |
2007-01-16,71.437233
|
|
134 |
2007-01-17,71.028130
|
|
135 |
2007-01-18,69.235023
|
|
136 |
2007-01-19,72.255440
|
|
137 |
2007-01-22,71.167397
|
|
138 |
2007-01-23,72.238045
|
|
139 |
2007-01-24,72.264160
|
|
140 |
2007-01-25,71.680969
|
|
141 |
2007-01-26,71.106483
|
|
142 |
2007-01-29,71.332779
|
|
143 |
2007-01-30,72.742897
|
|
144 |
2007-01-31,73.178131
|
|
145 |
2008-01-02,85.843079
|
|
146 |
2008-01-03,86.713501
|
|
147 |
2008-01-04,82.404816
|
|
148 |
2008-01-07,77.295311
|
|
149 |
2008-01-08,76.416176
|
|
150 |
2008-01-09,74.919022
|
|
151 |
2008-01-10,76.538040
|
|
152 |
2008-01-11,75.537025
|
|
153 |
2008-01-14,75.223671
|
|
154 |
2008-01-15,73.082382
|
|
155 |
2008-01-16,70.636429
|
|
156 |
2008-01-17,66.588875
|
|
157 |
2008-01-18,64.700027
|
|
158 |
2008-01-22,62.802452
|
|
159 |
2008-01-23,62.045158
|
|
160 |
2008-01-24,67.537651
|
|
161 |
2008-01-25,65.788078
|
|
162 |
2008-01-28,66.641098
|
|
163 |
2008-01-29,64.116821
|
|
164 |
2008-01-30,63.455276
|
|
165 |
2008-01-31,65.744530
|
|
166 |
2009-01-02,50.102699
|
|
167 |
2009-01-05,51.591145
|
|
168 |
2009-01-06,54.742146
|
|
169 |
2009-01-07,50.564018
|
|
170 |
2009-01-08,51.608559
|
|
171 |
2009-01-09,50.476974
|
|
172 |
2009-01-12,48.414024
|
|
173 |
2009-01-13,49.058151
|
|
174 |
2009-01-14,45.898453
|
|
175 |
2009-01-15,45.793995
|
|
176 |
2009-01-16,46.751484
|
|
177 |
2009-01-20,42.468903
|
|
178 |
2009-01-21,46.342377
|
|
179 |
2009-01-22,44.122742
|
|
180 |
2009-01-23,45.184681
|
|
181 |
2009-01-26,46.307560
|
|
182 |
2009-01-27,46.446831
|
|
183 |
2009-01-28,49.980820
|
|
184 |
2009-01-29,48.884064
|
|
185 |
2009-01-30,46.438122
|
|
186 |
2010-01-04,95.365715
|
|
187 |
2010-01-05,94.477867
|
|
188 |
2010-01-06,95.339607
|
|
189 |
2010-01-07,93.389801
|
|
190 |
2010-01-08,92.937180
|
|
191 |
2010-01-11,93.703163
|
|
192 |
2010-01-12,89.908035
|
|
193 |
2010-01-13,89.725243
|
|
194 |
2010-01-14,90.630508
|
|
195 |
2010-01-15,88.880913
|
|
196 |
2010-01-19,90.465118
|
|
197 |
2010-01-20,90.047310
|
|
198 |
2010-01-21,89.977669
|
|
199 |
2010-01-22,86.191238
|
|
200 |
2010-01-25,87.122620
|
|
201 |
2010-01-26,86.574242
|
|
202 |
2010-01-27,86.391449
|
|
203 |
2010-01-28,85.094498
|
|
204 |
2010-01-29,83.762711
|
|
205 |
2011-01-03,72.647163
|
|
206 |
2011-01-04,71.680969
|
|
207 |
2011-01-05,72.107475
|
|
208 |
2011-01-06,71.376312
|
|
209 |
2011-01-07,71.524277
|
|
210 |
2011-01-10,74.753624
|
|
211 |
2011-01-11,75.824280
|
|
212 |
2011-01-12,76.155037
|
|
213 |
2011-01-13,75.772057
|
|
214 |
2011-01-14,76.346535
|
|
215 |
2011-01-18,77.251801
|
|
216 |
2011-01-19,75.293289
|
|
217 |
2011-01-20,74.100800
|
|
218 |
2011-01-21,74.092102
|
|
219 |
2011-01-24,77.295311
|
|
220 |
2011-01-25,76.546738
|
|
221 |
2011-01-26,76.207275
|
|
222 |
2011-01-27,76.320419
|
|
223 |
2011-01-28,77.312721
|
|
224 |
2011-01-31,76.964546
|
|
225 |
2012-01-03,88.123627
|
|
226 |
2012-01-04,87.827690
|
|
227 |
2012-01-05,91.178879
|
|
228 |
2012-01-06,91.326851
|
|
229 |
2012-01-09,93.790207
|
|
230 |
2012-01-10,96.114304
|
|
231 |
2012-01-11,97.036972
|
|
232 |
2012-01-12,97.994453
|
|
233 |
2012-01-13,97.977036
|
|
234 |
2012-01-17,98.777847
|
|
235 |
2012-01-18,98.316521
|
|
236 |
2012-01-19,98.882301
|
|
237 |
2012-01-20,101.075836
|
|
238 |
2012-01-23,100.109627
|
|
239 |
2012-01-24,100.953949
|
|
240 |
2012-01-25,102.607796
|
|
241 |
2012-01-26,104.279037
|
|
242 |
2012-01-27,105.349693
|
|
243 |
2012-01-30,103.930878
|
|
244 |
2012-01-31,104.418320
|
|
245 |
2013-01-02,187.153885
|
|
246 |
2013-01-03,184.629623
|
|
247 |
2013-01-04,187.371506
|
|
248 |
2013-01-07,190.435471
|
|
249 |
2013-01-08,187.327988
|
|
250 |
2013-01-09,189.617249
|
|
251 |
2013-01-10,189.565033
|
|
252 |
2013-01-11,189.512802
|
|
253 |
2013-01-14,188.050476
|
|
254 |
2013-01-15,188.703278
|
|
255 |
2013-01-16,188.424774
|
|
256 |
2013-01-17,190.191757
|
|
257 |
2013-01-18,191.462601
|
|
258 |
2013-01-22,193.508148
|
|
259 |
2013-01-23,192.916245
|
|
260 |
2013-01-24,193.229599
|
|
261 |
2013-01-25,196.067245
|
|
262 |
2013-01-28,193.838913
|
|
263 |
2013-01-29,188.407364
|
|
264 |
2013-01-30,186.605530
|
|
265 |
2013-01-31,187.519470
|
|
266 |
2014-01-02,152.118591
|
|
267 |
2014-01-03,150.952194
|
|
268 |
2014-01-06,151.613724
|
|
269 |
2014-01-07,156.322815
|
|
270 |
2014-01-08,156.932083
|
|
271 |
2014-01-09,154.494888
|
|
272 |
2014-01-10,155.817917
|
|
273 |
2014-01-13,152.257843
|
|
274 |
2014-01-14,155.582947
|
|
275 |
2014-01-15,156.270584
|
|
276 |
2014-01-16,156.227081
|
|
277 |
2014-01-17,153.084763
|
|
278 |
2014-01-21,156.061691
|
|
279 |
2014-01-22,155.783188
|
|
280 |
2014-01-23,158.977676
|
|
281 |
2014-01-24,160.057022
|
|
282 |
2014-01-27,157.611099
|
|
283 |
2014-01-28,158.942871
|
|
284 |
2014-01-29,158.977676
|
|
285 |
2014-01-30,160.457458
|
|
286 |
2014-01-31,161.206009
|
|
287 |
2015-01-02,205.028381
|
|
288 |
2015-01-05,202.920654
|
|
289 |
2015-01-06,198.497147
|
|
290 |
2015-01-07,199.148453
|
|
291 |
2015-01-08,201.527557
|
|
292 |
2015-01-09,196.199448
|
|
293 |
2015-01-12,196.190399
|
|
294 |
2015-01-13,196.525116
|
|
295 |
2015-01-14,197.999603
|
|
296 |
2015-01-15,197.393524
|
|
297 |
2015-01-16,199.229889
|
|
298 |
2015-01-20,201.183807
|
|
299 |
2015-01-21,202.106491
|
|
300 |
2015-01-22,207.289871
|
|
301 |
2015-01-23,208.601563
|
|
302 |
2015-01-26,207.525070
|
|
303 |
2015-01-27,200.731506
|
|
304 |
2015-01-28,196.389389
|
|
305 |
2015-01-29,200.749603
|
|
306 |
2015-01-30,196.172318
|
|
307 |
2016-01-04,285.764191
|
|
308 |
2016-01-05,292.838837
|
|
309 |
2016-01-06,298.359528
|
|
310 |
2016-01-07,292.723022
|
|
311 |
2016-01-08,298.996582
|
|
312 |
2016-01-11,301.978882
|
|
313 |
2016-01-12,303.947815
|
|
314 |
2016-01-13,294.933197
|
|
315 |
2016-01-14,300.154724
|
|
316 |
2016-01-15,292.626495
|
|
317 |
2016-01-19,284.828003
|
|
318 |
2016-01-20,284.104126
|
|
319 |
2016-01-21,279.683716
|
|
320 |
2016-01-22,286.700439
|
|
321 |
2016-01-25,289.480072
|
|
322 |
2016-01-26,293.060883
|
|
323 |
2016-01-27,289.132599
|
|
324 |
2016-01-28,289.759979
|
|
325 |
2016-01-29,299.749359
|
|
326 |
2017-01-03,353.547668
|
|
327 |
2017-01-04,360.634033
|
|
328 |
2017-01-05,364.418640
|
|
329 |
2017-01-06,365.147949
|
|
330 |
2017-01-09,367.809052
|
|
331 |
2017-01-10,364.694611
|
|
332 |
2017-01-11,366.222260
|
|
333 |
2017-01-12,368.755188
|
|
334 |
2017-01-13,369.543671
|
|
335 |
2017-01-17,370.706665
|
|
336 |
2017-01-18,371.298004
|
|
337 |
2017-01-19,375.654266
|
|
338 |
2017-01-20,377.743683
|
|
339 |
2017-01-23,379.793701
|
|
340 |
2017-01-24,384.041595
|
|
341 |
2017-01-25,378.886993
|
|
342 |
2017-01-26,378.670105
|
|
343 |
2017-01-27,377.438141
|
|
344 |
2017-01-30,380.798981
|
|
345 |
2017-01-31,379.429047
|