| 
129
 | 
     1  | 
Date,Adj Close
  | 
| 
266
 | 
     2  | 
2005-01-03,7.163709
  | 
| 
 | 
     3  | 
2005-01-04,7.233783
  | 
| 
 | 
     4  | 
2005-01-05,7.007391
  | 
| 
 | 
     5  | 
2005-01-06,7.249954
  | 
| 
 | 
     6  | 
2005-01-07,7.417053
  | 
| 
 | 
     7  | 
2005-01-10,7.228390
  | 
| 
 | 
     8  | 
2005-01-11,7.255342
  | 
| 
 | 
     9  | 
2005-01-12,7.276906
  | 
| 
 | 
    10  | 
2005-01-13,7.034340
  | 
| 
 | 
    11  | 
2005-01-14,7.470956
  | 
| 
 | 
    12  | 
2005-01-18,7.142148
  | 
| 
 | 
    13  | 
2005-01-19,7.169097
  | 
| 
 | 
    14  | 
2005-01-20,7.088242
  | 
| 
 | 
    15  | 
2005-01-21,7.104415
  | 
| 
 | 
    16  | 
2005-01-24,7.131368
  | 
| 
 | 
    17  | 
2005-01-25,7.066681
  | 
| 
 | 
    18  | 
2005-01-26,6.980437
  | 
| 
 | 
    19  | 
2005-01-27,7.007391
  | 
| 
 | 
    20  | 
2005-01-28,6.975048
  | 
| 
 | 
    21  | 
2005-01-31,6.991222
  | 
| 
 | 
    22  | 
2006-01-03,8.758926
  | 
| 
 | 
    23  | 
2006-01-04,8.804816
  | 
| 
 | 
    24  | 
2006-01-05,8.713039
  | 
| 
 | 
    25  | 
2006-01-06,8.770401
  | 
| 
 | 
    26  | 
2006-01-09,8.741723
  | 
| 
 | 
    27  | 
2006-01-10,8.793346
  | 
| 
 | 
    28  | 
2006-01-11,8.833497
  | 
| 
 | 
    29  | 
2006-01-12,8.776135
  | 
| 
 | 
    30  | 
2006-01-13,8.609791
  | 
| 
 | 
    31  | 
2006-01-17,8.535221
  | 
| 
 | 
    32  | 
2006-01-18,8.523751
  | 
| 
 | 
    33  | 
2006-01-19,8.609791
  | 
| 
 | 
    34  | 
2006-01-20,8.489337
  | 
| 
 | 
    35  | 
2006-01-23,8.598317
  | 
| 
 | 
    36  | 
2006-01-24,8.592582
  | 
| 
 | 
    37  | 
2006-01-25,8.586845
  | 
| 
 | 
    38  | 
2006-01-26,8.833497
  | 
| 
 | 
    39  | 
2006-01-27,8.953953
  | 
| 
 | 
    40  | 
2006-01-30,8.862177
  | 
| 
 | 
    41  | 
2006-01-31,8.804816
  | 
| 
 | 
    42  | 
2007-01-03,11.232760
  | 
| 
 | 
    43  | 
2007-01-04,11.360064
  | 
| 
 | 
    44  | 
2007-01-05,11.038780
  | 
| 
 | 
    45  | 
2007-01-08,10.929667
  | 
| 
 | 
    46  | 
2007-01-09,11.032718
  | 
| 
 | 
    47  | 
2007-01-10,11.129711
  | 
| 
 | 
    48  | 
2007-01-11,11.196390
  | 
| 
 | 
    49  | 
2007-01-12,11.360064
  | 
| 
 | 
    50  | 
2007-01-16,11.335818
  | 
| 
 | 
    51  | 
2007-01-17,11.372184
  | 
| 
 | 
    52  | 
2007-01-18,11.238826
  | 
| 
 | 
    53  | 
2007-01-19,11.372184
  | 
| 
 | 
    54  | 
2007-01-22,11.463114
  | 
| 
 | 
    55  | 
2007-01-23,11.366122
  | 
| 
 | 
    56  | 
2007-01-24,11.396434
  | 
| 
 | 
    57  | 
2007-01-25,11.432804
  | 
| 
 | 
    58  | 
2007-01-26,11.475241
  | 
| 
 | 
    59  | 
2007-01-29,11.620724
  | 
| 
 | 
    60  | 
2007-01-30,11.784402
  | 
| 
 | 
    61  | 
2007-01-31,11.966260
  | 
| 
 | 
    62  | 
2008-01-02,8.963073
  | 
| 
 | 
    63  | 
2008-01-03,8.686794
  | 
| 
 | 
    64  | 
2008-01-04,8.545442
  | 
| 
 | 
    65  | 
2008-01-07,8.487614
  | 
| 
 | 
    66  | 
2008-01-08,8.217758
  | 
| 
 | 
    67  | 
2008-01-09,8.326987
  | 
| 
 | 
    68  | 
2008-01-10,8.410514
  | 
| 
 | 
    69  | 
2008-01-11,8.461915
  | 
| 
 | 
    70  | 
2008-01-14,8.577569
  | 
| 
 | 
    71  | 
2008-01-15,8.320561
  | 
| 
 | 
    72  | 
2008-01-16,8.609691
  | 
| 
 | 
    73  | 
2008-01-17,8.648242
  | 
| 
 | 
    74  | 
2008-01-18,8.513315
  | 
| 
 | 
    75  | 
2008-01-22,8.596840
  | 
| 
 | 
    76  | 
2008-01-23,9.175104
  | 
| 
 | 
    77  | 
2008-01-24,9.065878
  | 
| 
 | 
    78  | 
2008-01-25,9.220080
  | 
| 
 | 
    79  | 
2008-01-28,9.727665
  | 
| 
 | 
    80  | 
2008-01-29,9.605588
  | 
| 
 | 
    81  | 
2008-01-30,9.444955
  | 
| 
 | 
    82  | 
2008-01-31,9.727665
  | 
| 
 | 
    83  | 
2009-01-02,7.031690
  | 
| 
 | 
    84  | 
2009-01-05,6.727167
  | 
| 
 | 
    85  | 
2009-01-06,7.190872
  | 
| 
 | 
    86  | 
2009-01-07,6.962480
  | 
| 
 | 
    87  | 
2009-01-08,6.830982
  | 
| 
 | 
    88  | 
2009-01-09,6.540300
  | 
| 
 | 
    89  | 
2009-01-12,6.180412
  | 
| 
 | 
    90  | 
2009-01-13,6.339593
  | 
| 
 | 
    91  | 
2009-01-14,6.000467
  | 
| 
 | 
    92  | 
2009-01-15,6.173491
  | 
| 
 | 
    93  | 
2009-01-16,6.526461
  | 
| 
 | 
    94  | 
2009-01-20,5.737470
  | 
| 
 | 
    95  | 
2009-01-21,5.792839
  | 
| 
 | 
    96  | 
2009-01-22,5.848207
  | 
| 
 | 
    97  | 
2009-01-23,5.910494
  | 
| 
 | 
    98  | 
2009-01-26,5.924337
  | 
| 
 | 
    99  | 
2009-01-27,6.083519
  | 
| 
 | 
   100  | 
2009-01-28,6.394960
  | 
| 
 | 
   101  | 
2009-01-29,5.882810
  | 
| 
 | 
   102  | 
2009-01-30,5.612894
  | 
| 
 | 
   103  | 
2010-01-04,8.714345
  | 
| 
 | 
   104  | 
2010-01-05,8.655711
  | 
| 
 | 
   105  | 
2010-01-06,8.685031
  | 
| 
 | 
   106  | 
2010-01-07,8.619066
  | 
| 
 | 
   107  | 
2010-01-08,8.428509
  | 
| 
 | 
   108  | 
2010-01-11,8.494472
  | 
| 
 | 
   109  | 
2010-01-12,8.193978
  | 
| 
 | 
   110  | 
2010-01-13,8.340557
  | 
| 
 | 
   111  | 
2010-01-14,8.311239
  | 
| 
 | 
   112  | 
2010-01-15,8.347886
  | 
| 
 | 
   113  | 
2010-01-19,8.589749
  | 
| 
 | 
   114  | 
2010-01-20,8.611734
  | 
| 
 | 
   115  | 
2010-01-21,8.472486
  | 
| 
 | 
   116  | 
2010-01-22,8.413851
  | 
| 
 | 
   117  | 
2010-01-25,8.443167
  | 
| 
 | 
   118  | 
2010-01-26,8.318572
  | 
| 
 | 
   119  | 
2010-01-27,8.355216
  | 
| 
 | 
   120  | 
2010-01-28,8.281928
  | 
| 
 | 
   121  | 
2010-01-29,8.318572
  | 
| 
 | 
   122  | 
2011-01-03,13.471121
  | 
| 
 | 
   123  | 
2011-01-04,13.328050
  | 
| 
 | 
   124  | 
2011-01-05,13.365702
  | 
| 
 | 
   125  | 
2011-01-06,13.177449
  | 
| 
 | 
   126  | 
2011-01-07,13.305463
  | 
| 
 | 
   127  | 
2011-01-10,13.456056
  | 
| 
 | 
   128  | 
2011-01-11,13.456056
  | 
| 
 | 
   129  | 
2011-01-12,13.569010
  | 
| 
 | 
   130  | 
2011-01-13,13.599131
  | 
| 
 | 
   131  | 
2011-01-14,13.809967
  | 
| 
 | 
   132  | 
2011-01-18,13.719606
  | 
| 
 | 
   133  | 
2011-01-19,13.719606
  | 
| 
 | 
   134  | 
2011-01-20,13.900328
  | 
| 
 | 
   135  | 
2011-01-21,14.141287
  | 
| 
 | 
   136  | 
2011-01-24,14.178936
  | 
| 
 | 
   137  | 
2011-01-25,14.306949
  | 
| 
 | 
   138  | 
2011-01-26,14.442487
  | 
| 
 | 
   139  | 
2011-01-27,14.615680
  | 
| 
 | 
   140  | 
2011-01-28,14.322005
  | 
| 
 | 
   141  | 
2011-01-31,14.480132
  | 
| 
 | 
   142  | 
2012-01-03,18.868734
  | 
| 
 | 
   143  | 
2012-01-04,18.559408
  | 
| 
 | 
   144  | 
2012-01-05,18.860994
  | 
| 
 | 
   145  | 
2012-01-06,18.868734
  | 
| 
 | 
   146  | 
2012-01-09,18.783667
  | 
| 
 | 
   147  | 
2012-01-10,19.092991
  | 
| 
 | 
   148  | 
2012-01-11,18.953794
  | 
| 
 | 
   149  | 
2012-01-12,18.946060
  | 
| 
 | 
   150  | 
2012-01-13,18.953794
  | 
| 
 | 
   151  | 
2012-01-17,19.062056
  | 
| 
 | 
   152  | 
2012-01-18,19.131655
  | 
| 
 | 
   153  | 
2012-01-19,19.286314
  | 
| 
 | 
   154  | 
2012-01-20,19.688437
  | 
| 
 | 
   155  | 
2012-01-23,19.642040
  | 
| 
 | 
   156  | 
2012-01-24,19.642040
  | 
| 
 | 
   157  | 
2012-01-25,19.835367
  | 
| 
 | 
   158  | 
2012-01-26,19.951363
  | 
| 
 | 
   159  | 
2012-01-27,20.005497
  | 
| 
 | 
   160  | 
2012-01-30,19.889503
  | 
| 
 | 
   161  | 
2012-01-31,20.353485
  | 
| 
 | 
   162  | 
2013-01-02,29.292347
  | 
| 
 | 
   163  | 
2013-01-03,29.530823
  | 
| 
 | 
   164  | 
2013-01-04,29.673899
  | 
| 
 | 
   165  | 
2013-01-07,29.729549
  | 
| 
 | 
   166  | 
2013-01-08,29.530823
  | 
| 
 | 
   167  | 
2013-01-09,30.055454
  | 
| 
 | 
   168  | 
2013-01-10,30.047501
  | 
| 
 | 
   169  | 
2013-01-11,29.920319
  | 
| 
 | 
   170  | 
2013-01-14,29.920319
  | 
| 
 | 
   171  | 
2013-01-15,29.975960
  | 
| 
 | 
   172  | 
2013-01-16,30.142889
  | 
| 
 | 
   173  | 
2013-01-17,30.341627
  | 
| 
 | 
   174  | 
2013-01-18,30.627787
  | 
| 
 | 
   175  | 
2013-01-22,30.667543
  | 
| 
 | 
   176  | 
2013-01-23,30.532393
  | 
| 
 | 
   177  | 
2013-01-24,30.961649
  | 
| 
 | 
   178  | 
2013-01-25,31.255774
  | 
| 
 | 
   179  | 
2013-01-28,31.152428
  | 
| 
 | 
   180  | 
2013-01-29,31.518084
  | 
| 
 | 
   181  | 
2013-01-30,31.478334
  | 
| 
 | 
   182  | 
2013-01-31,31.669113
  | 
| 
 | 
   183  | 
2014-01-02,34.391285
  | 
| 
 | 
   184  | 
2014-01-03,34.638168
  | 
| 
 | 
   185  | 
2014-01-06,34.786304
  | 
| 
 | 
   186  | 
2014-01-07,34.679321
  | 
| 
 | 
   187  | 
2014-01-08,34.539425
  | 
| 
 | 
   188  | 
2014-01-09,34.967354
  | 
| 
 | 
   189  | 
2014-01-10,35.856144
  | 
| 
 | 
   190  | 
2014-01-13,35.633945
  | 
| 
 | 
   191  | 
2014-01-14,36.185326
  | 
| 
 | 
   192  | 
2014-01-15,36.744930
  | 
| 
 | 
   193  | 
2014-01-16,36.522736
  | 
| 
 | 
   194  | 
2014-01-17,36.193558
  | 
| 
 | 
   195  | 
2014-01-21,36.308765
  | 
| 
 | 
   196  | 
2014-01-22,36.135952
  | 
| 
 | 
   197  | 
2014-01-23,36.234703
  | 
| 
 | 
   198  | 
2014-01-24,35.880836
  | 
| 
 | 
   199  | 
2014-01-27,35.921978
  | 
| 
 | 
   200  | 
2014-01-28,36.744930
  | 
| 
 | 
   201  | 
2014-01-29,36.736706
  | 
| 
 | 
   202  | 
2014-01-30,37.320995
  | 
| 
 | 
   203  | 
2014-01-31,37.576118
  | 
| 
 | 
   204  | 
2015-01-02,50.172832
  | 
| 
 | 
   205  | 
2015-01-05,51.279457
  | 
| 
 | 
   206  | 
2015-01-06,52.394608
  | 
| 
 | 
   207  | 
2015-01-07,53.152218
  | 
| 
 | 
   208  | 
2015-01-08,53.952396
  | 
| 
 | 
   209  | 
2015-01-09,53.748096
  | 
| 
 | 
   210  | 
2015-01-12,54.514221
  | 
| 
 | 
   211  | 
2015-01-13,54.573814
  | 
| 
 | 
   212  | 
2015-01-14,55.144150
  | 
| 
 | 
   213  | 
2015-01-15,55.688953
  | 
| 
 | 
   214  | 
2015-01-16,56.778553
  | 
| 
 | 
   215  | 
2015-01-20,56.421032
  | 
| 
 | 
   216  | 
2015-01-21,56.301857
  | 
| 
 | 
   217  | 
2015-01-22,56.991371
  | 
| 
 | 
   218  | 
2015-01-23,56.608299
  | 
| 
 | 
   219  | 
2015-01-26,56.804092
  | 
| 
 | 
   220  | 
2015-01-27,56.914761
  | 
| 
 | 
   221  | 
2015-01-28,57.229725
  | 
| 
 | 
   222  | 
2015-01-29,57.365925
  | 
| 
 | 
   223  | 
2015-01-30,56.182678
  | 
| 
 | 
   224  | 
2016-01-04,77.147774
  | 
| 
 | 
   225  | 
2016-01-05,79.414238
  | 
| 
 | 
   226  | 
2016-01-06,80.073090
  | 
| 
 | 
   227  | 
2016-01-07,79.220970
  | 
| 
 | 
   228  | 
2016-01-08,78.983780
  | 
| 
 | 
   229  | 
2016-01-11,79.774406
  | 
| 
 | 
   230  | 
2016-01-12,79.510880
  | 
| 
 | 
   231  | 
2016-01-13,78.667542
  | 
| 
 | 
   232  | 
2016-01-14,76.620682
  | 
| 
 | 
   233  | 
2016-01-15,75.575294
  | 
| 
 | 
   234  | 
2016-01-19,77.745148
  | 
| 
 | 
   235  | 
2016-01-20,74.538689
  | 
| 
 | 
   236  | 
2016-01-21,74.424500
  | 
| 
 | 
   237  | 
2016-01-22,76.734901
  | 
| 
 | 
   238  | 
2016-01-25,76.954498
  | 
| 
 | 
   239  | 
2016-01-26,79.466942
  | 
| 
 | 
   240  | 
2016-01-27,77.955963
  | 
| 
 | 
   241  | 
2016-01-28,78.483063
  | 
| 
 | 
   242  | 
2016-01-29,79.669014
  | 
| 
 | 
   243  | 
2017-01-03,70.199860
  | 
| 
 | 
   244  | 
2017-01-04,70.573402
  | 
| 
 | 
   245  | 
2017-01-05,71.493591
  | 
| 
 | 
   246  | 
2017-01-06,72.158699
  | 
| 
 | 
   247  | 
2017-01-09,71.302269
  | 
| 
 | 
   248  | 
2017-01-10,69.817184
  | 
| 
 | 
   249  | 
2017-01-11,68.013214
  | 
| 
 | 
   250  | 
2017-01-12,67.247894
  | 
| 
 | 
   251  | 
2017-01-13,66.191025
  | 
| 
 | 
   252  | 
2017-01-17,66.546356
  | 
| 
 | 
   253  | 
2017-01-18,66.664803
  | 
| 
 | 
   254  | 
2017-01-19,66.601021
  | 
| 
 | 
   255  | 
2017-01-20,66.892570
  | 
| 
 | 
   256  | 
2017-01-23,68.332092
  | 
| 
 | 
   257  | 
2017-01-24,68.459648
  | 
| 
 | 
   258  | 
2017-01-25,67.211441
  | 
| 
 | 
   259  | 
2017-01-26,67.402786
  | 
| 
 | 
   260  | 
2017-01-27,66.692131
  | 
| 
 | 
   261  | 
2017-01-30,65.872139
  | 
| 
 | 
   262  | 
2017-01-31,65.644371
  | 
| 
 | 
   263  | 
2018-01-02,81.241776
  | 
| 
 | 
   264  | 
2018-01-03,81.412453
  | 
| 
 | 
   265  | 
2018-01-04,79.933258
  | 
| 
 | 
   266  | 
2018-01-05,79.553986
  | 
| 
 | 
   267  | 
2018-01-08,80.758194
  | 
| 
 | 
   268  | 
2018-01-09,78.804901
  | 
| 
 | 
   269  | 
2018-01-10,78.093758
  | 
| 
 | 
   270  | 
2018-01-11,77.989441
  | 
| 
 | 
   271  | 
2018-01-12,77.989441
  | 
| 
 | 
   272  | 
2018-01-16,78.425613
  | 
| 
 | 
   273  | 
2018-01-17,79.136772
  | 
| 
 | 
   274  | 
2018-01-18,78.416138
  | 
| 
 | 
   275  | 
2018-01-19,79.307457
  | 
| 
 | 
   276  | 
2018-01-22,80.739243
  | 
| 
 | 
   277  | 
2018-01-23,82.227905
  | 
| 
 | 
   278  | 
2018-01-24,81.109032
  | 
| 
 | 
   279  | 
2018-01-25,80.596992
  | 
| 
 | 
   280  | 
2018-01-26,79.847923
  | 
| 
 | 
   281  | 
2018-01-29,78.501480
  | 
| 
 | 
   282  | 
2018-01-30,78.615273
  | 
| 
 | 
   283  | 
2018-01-31,79.155739
  | 
| 
 | 
   284  | 
2019-01-02,85.972244
  | 
| 
 | 
   285  | 
2019-01-03,86.975121
  | 
| 
 | 
   286  | 
2019-01-04,86.365524
  | 
| 
 | 
   287  | 
2019-01-07,86.227875
  | 
| 
 | 
   288  | 
2019-01-08,87.594536
  | 
| 
 | 
   289  | 
2019-01-09,87.024284
  | 
| 
 | 
   290  | 
2019-01-10,88.459778
  | 
| 
 | 
   291  | 
2019-01-11,88.223801
  | 
| 
 | 
   292  | 
2019-01-14,88.518761
  | 
| 
 | 
   293  | 
2019-01-15,90.042747
  | 
| 
 | 
   294  | 
2019-01-16,90.465530
  | 
| 
 | 
   295  | 
2019-01-17,90.593353
  | 
| 
 | 
   296  | 
2019-01-18,90.780159
  | 
| 
 | 
   297  | 
2019-01-22,90.799820
  | 
| 
 | 
   298  | 
2019-01-23,90.583511
  | 
| 
 | 
   299  | 
2019-01-24,90.485191
  | 
| 
 | 
   300  | 
2019-01-25,91.586395
  | 
| 
 | 
   301  | 
2019-01-28,93.179192
  | 
| 
 | 
   302  | 
2019-01-29,94.929329
  | 
| 
 | 
   303  | 
2019-01-30,95.892868
  | 
| 
 | 
   304  | 
2019-01-31,96.954742
  |