129
|
1 |
Date,Adj Close
|
|
2 |
2005-01-03,7.880404
|
|
3 |
2005-01-04,7.915195
|
|
4 |
2005-01-05,7.654253
|
|
5 |
2005-01-06,7.764430
|
|
6 |
2005-01-07,7.689048
|
|
7 |
2005-01-10,7.712240
|
|
8 |
2005-01-11,7.689048
|
|
9 |
2005-01-12,7.712240
|
|
10 |
2005-01-13,7.752831
|
|
11 |
2005-01-14,7.880404
|
|
12 |
2005-01-18,7.944193
|
|
13 |
2005-01-19,7.915195
|
|
14 |
2005-01-20,7.863004
|
|
15 |
2005-01-21,7.886200
|
|
16 |
2005-01-24,7.839813
|
|
17 |
2005-01-25,7.828215
|
|
18 |
2005-01-26,7.949988
|
|
19 |
2005-01-27,7.944193
|
|
20 |
2005-01-28,8.002175
|
|
21 |
2005-01-31,8.002175
|
|
22 |
2006-01-03,13.964908
|
|
23 |
2006-01-04,14.124505
|
|
24 |
2006-01-05,14.290244
|
|
25 |
2006-01-06,14.449840
|
|
26 |
2006-01-09,14.578752
|
|
27 |
2006-01-10,14.769038
|
|
28 |
2006-01-11,14.621714
|
|
29 |
2006-01-12,14.621714
|
|
30 |
2006-01-13,14.695374
|
|
31 |
2006-01-17,14.437560
|
|
32 |
2006-01-18,14.351627
|
|
33 |
2006-01-19,14.406872
|
|
34 |
2006-01-20,14.578752
|
|
35 |
2006-01-23,14.670825
|
|
36 |
2006-01-24,14.873391
|
|
37 |
2006-01-25,15.174176
|
|
38 |
2006-01-26,15.462678
|
|
39 |
2006-01-27,16.088799
|
|
40 |
2006-01-30,15.714353
|
|
41 |
2006-01-31,15.892370
|
|
42 |
2007-01-03,22.044785
|
|
43 |
2007-01-04,22.382759
|
|
44 |
2007-01-05,21.987398
|
|
45 |
2007-01-08,21.719568
|
|
46 |
2007-01-09,21.706814
|
|
47 |
2007-01-10,22.000153
|
|
48 |
2007-01-11,21.949129
|
|
49 |
2007-01-12,22.542177
|
|
50 |
2007-01-16,22.797258
|
|
51 |
2007-01-17,22.574062
|
|
52 |
2007-01-18,22.612329
|
|
53 |
2007-01-19,22.669718
|
|
54 |
2007-01-22,22.478413
|
|
55 |
2007-01-23,22.625082
|
|
56 |
2007-01-24,22.669718
|
|
57 |
2007-01-25,22.701607
|
|
58 |
2007-01-26,22.682480
|
|
59 |
2007-01-29,22.797258
|
|
60 |
2007-01-30,22.861021
|
|
61 |
2007-01-31,22.918409
|
|
62 |
2008-01-02,25.306555
|
|
63 |
2008-01-03,24.478344
|
|
64 |
2008-01-04,23.124268
|
|
65 |
2008-01-07,23.051968
|
|
66 |
2008-01-08,22.243475
|
|
67 |
2008-01-09,22.894213
|
|
68 |
2008-01-10,22.959944
|
|
69 |
2008-01-11,22.789042
|
|
70 |
2008-01-14,23.380625
|
|
71 |
2008-01-15,22.460390
|
|
72 |
2008-01-16,22.900784
|
|
73 |
2008-01-17,22.361794
|
|
74 |
2008-01-18,21.665041
|
|
75 |
2008-01-22,22.624714
|
|
76 |
2008-01-23,24.175982
|
|
77 |
2008-01-24,24.287724
|
|
78 |
2008-01-25,24.208843
|
|
79 |
2008-01-28,25.102789
|
|
80 |
2008-01-29,24.741264
|
|
81 |
2008-01-30,24.248274
|
|
82 |
2008-01-31,23.505508
|
|
83 |
2009-01-02,21.362392
|
|
84 |
2009-01-05,20.695242
|
|
85 |
2009-01-06,21.750427
|
|
86 |
2009-01-07,21.518967
|
|
87 |
2009-01-08,21.709579
|
|
88 |
2009-01-09,21.301117
|
|
89 |
2009-01-12,20.191475
|
|
90 |
2009-01-13,21.083279
|
|
91 |
2009-01-14,20.497820
|
|
92 |
2009-01-15,20.361662
|
|
93 |
2009-01-16,22.029543
|
|
94 |
2009-01-20,19.599215
|
|
95 |
2009-01-21,21.416849
|
|
96 |
2009-01-22,20.654394
|
|
97 |
2009-01-23,21.410044
|
|
98 |
2009-01-26,22.029543
|
|
99 |
2009-01-27,22.158886
|
|
100 |
2009-01-28,23.894835
|
|
101 |
2009-01-29,22.887304
|
|
102 |
2009-01-30,21.716387
|
|
103 |
2010-01-04,35.431259
|
|
104 |
2010-01-05,35.664406
|
|
105 |
2010-01-06,35.183968
|
|
106 |
2010-01-07,35.494846
|
|
107 |
2010-01-08,35.890488
|
|
108 |
2010-01-11,35.713860
|
|
109 |
2010-01-12,35.297016
|
|
110 |
2010-01-13,35.466591
|
|
111 |
2010-01-14,35.678528
|
|
112 |
2010-01-15,35.325279
|
|
113 |
2010-01-19,36.067108
|
|
114 |
2010-01-20,35.643208
|
|
115 |
2010-01-21,35.657326
|
|
116 |
2010-01-22,34.689415
|
|
117 |
2010-01-25,34.470406
|
|
118 |
2010-01-26,34.265526
|
|
119 |
2010-01-27,34.357365
|
|
120 |
2010-01-28,33.898129
|
|
121 |
2010-01-29,33.912262
|
|
122 |
2011-01-03,38.132072
|
|
123 |
2011-01-04,37.305183
|
|
124 |
2011-01-05,37.480797
|
|
125 |
2011-01-06,37.993038
|
|
126 |
2011-01-07,38.058891
|
|
127 |
2011-01-10,38.373554
|
|
128 |
2011-01-11,38.285736
|
|
129 |
2011-01-12,38.710171
|
|
130 |
2011-01-13,39.295574
|
|
131 |
2011-01-14,39.361439
|
|
132 |
2011-01-18,39.427284
|
|
133 |
2011-01-19,38.636986
|
|
134 |
2011-01-20,37.766193
|
|
135 |
2011-01-21,37.875954
|
|
136 |
2011-01-24,38.322327
|
|
137 |
2011-01-25,39.559010
|
|
138 |
2011-01-26,38.937008
|
|
139 |
2011-01-27,39.368744
|
|
140 |
2011-01-28,39.339474
|
|
141 |
2011-01-31,39.807812
|
|
142 |
2012-01-03,50.822926
|
|
143 |
2012-01-04,50.194817
|
|
144 |
2012-01-05,50.623760
|
|
145 |
2012-01-06,51.106335
|
|
146 |
2012-01-09,51.060379
|
|
147 |
2012-01-10,51.244221
|
|
148 |
2012-01-11,51.443371
|
|
149 |
2012-01-12,51.175270
|
|
150 |
2012-01-13,50.960804
|
|
151 |
2012-01-17,51.320820
|
|
152 |
2012-01-18,51.565929
|
|
153 |
2012-01-19,51.734444
|
|
154 |
2012-01-20,52.148064
|
|
155 |
2012-01-23,52.393181
|
|
156 |
2012-01-24,51.818703
|
|
157 |
2012-01-25,52.730213
|
|
158 |
2012-01-26,53.304695
|
|
159 |
2012-01-27,53.634071
|
|
160 |
2012-01-30,53.312359
|
|
161 |
2012-01-31,54.277504
|
|
162 |
2013-01-02,54.891998
|
|
163 |
2013-01-03,54.668472
|
|
164 |
2013-01-04,54.860069
|
|
165 |
2013-01-07,54.772255
|
|
166 |
2013-01-08,54.684437
|
|
167 |
2013-01-09,55.083595
|
|
168 |
2013-01-10,55.259235
|
|
169 |
2013-01-11,55.754181
|
|
170 |
2013-01-14,56.305016
|
|
171 |
2013-01-15,56.807964
|
|
172 |
2013-01-16,56.504593
|
|
173 |
2013-01-17,56.336952
|
|
174 |
2013-01-18,57.071400
|
|
175 |
2013-01-22,56.791992
|
|
176 |
2013-01-23,56.344940
|
|
177 |
2013-01-24,56.017616
|
|
178 |
2013-01-25,57.749969
|
|
179 |
2013-01-28,58.061310
|
|
180 |
2013-01-29,56.480656
|
|
181 |
2013-01-30,55.961742
|
|
182 |
2013-01-31,54.213432
|
|
183 |
2014-01-02,41.762054
|
|
184 |
2014-01-03,42.065960
|
|
185 |
2014-01-06,41.981537
|
|
186 |
2014-01-07,42.091278
|
|
187 |
2014-01-08,41.770493
|
|
188 |
2014-01-09,41.956215
|
|
189 |
2014-01-10,42.209465
|
|
190 |
2014-01-13,42.386742
|
|
191 |
2014-01-14,43.222496
|
|
192 |
2014-01-15,44.328377
|
|
193 |
2014-01-16,44.598530
|
|
194 |
2014-01-17,43.703674
|
|
195 |
2014-01-21,44.767357
|
|
196 |
2014-01-22,44.117336
|
|
197 |
2014-01-23,44.277729
|
|
198 |
2014-01-24,44.193314
|
|
199 |
2014-01-27,43.484188
|
|
200 |
2014-01-28,43.999153
|
|
201 |
2014-01-29,42.462719
|
|
202 |
2014-01-30,42.167259
|
|
203 |
2014-01-31,43.045212
|
|
204 |
2015-01-02,59.218540
|
|
205 |
2015-01-05,60.359932
|
|
206 |
2015-01-06,60.172665
|
|
207 |
2015-01-07,60.654186
|
|
208 |
2015-01-08,61.447811
|
|
209 |
2015-01-09,60.796867
|
|
210 |
2015-01-12,61.367561
|
|
211 |
2015-01-13,62.232521
|
|
212 |
2015-01-14,63.329330
|
|
213 |
2015-01-15,63.784107
|
|
214 |
2015-01-16,64.292381
|
|
215 |
2015-01-20,64.898727
|
|
216 |
2015-01-21,64.729301
|
|
217 |
2015-01-22,65.549683
|
|
218 |
2015-01-23,65.674530
|
|
219 |
2015-01-26,66.031212
|
|
220 |
2015-01-27,66.004463
|
|
221 |
2015-01-28,66.334404
|
|
222 |
2015-01-29,66.075806
|
|
223 |
2015-01-30,65.041420
|
|
224 |
2016-01-04,71.605240
|
|
225 |
2016-01-05,71.689819
|
|
226 |
2016-01-06,72.357010
|
|
227 |
2016-01-07,72.150276
|
|
228 |
2016-01-08,72.394600
|
|
229 |
2016-01-11,73.860527
|
|
230 |
2016-01-12,73.371895
|
|
231 |
2016-01-13,72.949028
|
|
232 |
2016-01-14,73.635002
|
|
233 |
2016-01-15,71.718018
|
|
234 |
2016-01-19,70.571579
|
|
235 |
2016-01-20,68.259918
|
|
236 |
2016-01-21,68.128357
|
|
237 |
2016-01-22,70.252083
|
|
238 |
2016-01-25,71.154205
|
|
239 |
2016-01-26,73.794754
|
|
240 |
2016-01-27,72.394600
|
|
241 |
2016-01-28,74.678078
|
|
242 |
2016-01-29,75.251289
|
|
243 |
2017-01-03,96.924866
|
|
244 |
2017-01-04,99.997658
|
|
245 |
2017-01-05,102.660751
|
|
246 |
2017-01-06,101.490166
|
|
247 |
2017-01-09,100.280556
|
|
248 |
2017-01-10,99.851334
|
|
249 |
2017-01-11,99.695259
|
|
250 |
2017-01-12,99.987907
|
|
251 |
2017-01-13,99.783051
|
|
252 |
2017-01-17,100.807312
|
|
253 |
2017-01-18,102.065704
|
|
254 |
2017-01-19,102.182762
|
|
255 |
2017-01-20,103.207031
|
|
256 |
2017-01-23,103.450905
|
|
257 |
2017-01-24,104.719048
|
|
258 |
2017-01-25,104.758064
|
|
259 |
2017-01-26,104.933655
|
|
260 |
2017-01-27,103.821594
|
|
261 |
2017-01-30,103.811829
|
|
262 |
2017-01-31,104.992172
|