| 
130
 | 
     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
  |