130
|
1 |
Date,Adj Close
|
|
2 |
2005-01-03,7.622935
|
|
3 |
2005-01-04,7.697504
|
|
4 |
2005-01-05,7.456596
|
|
5 |
2005-01-06,7.714709
|
|
6 |
2005-01-07,7.892520
|
|
7 |
2005-01-10,7.691771
|
|
8 |
2005-01-11,7.720445
|
|
9 |
2005-01-12,7.743391
|
|
10 |
2005-01-13,7.485275
|
|
11 |
2005-01-14,7.949881
|
|
12 |
2005-01-18,7.599995
|
|
13 |
2005-01-19,7.628671
|
|
14 |
2005-01-20,7.542635
|
|
15 |
2005-01-21,7.559841
|
|
16 |
2005-01-24,7.588521
|
|
17 |
2005-01-25,7.519694
|
|
18 |
2005-01-26,7.427920
|
|
19 |
2005-01-27,7.456596
|
|
20 |
2005-01-28,7.422180
|
|
21 |
2005-01-31,7.439390
|
|
22 |
2006-01-03,9.320418
|
|
23 |
2006-01-04,9.369244
|
|
24 |
2006-01-05,9.271587
|
|
25 |
2006-01-06,9.332625
|
|
26 |
2006-01-09,9.302104
|
|
27 |
2006-01-10,9.357038
|
|
28 |
2006-01-11,9.399763
|
|
29 |
2006-01-12,9.338728
|
|
30 |
2006-01-13,9.161719
|
|
31 |
2006-01-17,9.082371
|
|
32 |
2006-01-18,9.070164
|
|
33 |
2006-01-19,9.161719
|
|
34 |
2006-01-20,9.033543
|
|
35 |
2006-01-23,9.149513
|
|
36 |
2006-01-24,9.143406
|
|
37 |
2006-01-25,9.137306
|
|
38 |
2006-01-26,9.399763
|
|
39 |
2006-01-27,9.527944
|
|
40 |
2006-01-30,9.430282
|
|
41 |
2006-01-31,9.369244
|
|
42 |
2007-01-03,11.952834
|
|
43 |
2007-01-04,12.088296
|
|
44 |
2007-01-05,11.746417
|
|
45 |
2007-01-08,11.630307
|
|
46 |
2007-01-09,11.739969
|
|
47 |
2007-01-10,11.843178
|
|
48 |
2007-01-11,11.914134
|
|
49 |
2007-01-12,12.088296
|
|
50 |
2007-01-16,12.062494
|
|
51 |
2007-01-17,12.101198
|
|
52 |
2007-01-18,11.959286
|
|
53 |
2007-01-19,12.101198
|
|
54 |
2007-01-22,12.197953
|
|
55 |
2007-01-23,12.094746
|
|
56 |
2007-01-24,12.126997
|
|
57 |
2007-01-25,12.165706
|
|
58 |
2007-01-26,12.210854
|
|
59 |
2007-01-29,12.365672
|
|
60 |
2007-01-30,12.539835
|
|
61 |
2007-01-31,12.733351
|
|
62 |
2008-01-02,9.537648
|
|
63 |
2008-01-03,9.243658
|
|
64 |
2008-01-04,9.093243
|
|
65 |
2008-01-07,9.031712
|
|
66 |
2008-01-08,8.744556
|
|
67 |
2008-01-09,8.860785
|
|
68 |
2008-01-10,8.949666
|
|
69 |
2008-01-11,9.004362
|
|
70 |
2008-01-14,9.127430
|
|
71 |
2008-01-15,8.853946
|
|
72 |
2008-01-16,9.161613
|
|
73 |
2008-01-17,9.202636
|
|
74 |
2008-01-18,9.059056
|
|
75 |
2008-01-22,9.147938
|
|
76 |
2008-01-23,9.763272
|
|
77 |
2008-01-24,9.647043
|
|
78 |
2008-01-25,9.811131
|
|
79 |
2008-01-28,10.351255
|
|
80 |
2008-01-29,10.221351
|
|
81 |
2008-01-30,10.050426
|
|
82 |
2008-01-31,10.351255
|
|
83 |
2009-01-02,7.482453
|
|
84 |
2009-01-05,7.158411
|
|
85 |
2009-01-06,7.651838
|
|
86 |
2009-01-07,7.408808
|
|
87 |
2009-01-08,7.268881
|
|
88 |
2009-01-09,6.959564
|
|
89 |
2009-01-12,6.576607
|
|
90 |
2009-01-13,6.745991
|
|
91 |
2009-01-14,6.385127
|
|
92 |
2009-01-15,6.569242
|
|
93 |
2009-01-16,6.944834
|
|
94 |
2009-01-20,6.105271
|
|
95 |
2009-01-21,6.164188
|
|
96 |
2009-01-22,6.223104
|
|
97 |
2009-01-23,6.289386
|
|
98 |
2009-01-26,6.304115
|
|
99 |
2009-01-27,6.473499
|
|
100 |
2009-01-28,6.804909
|
|
101 |
2009-01-29,6.259927
|
|
102 |
2009-01-30,5.972707
|
|
103 |
2010-01-04,9.272974
|
|
104 |
2010-01-05,9.210585
|
|
105 |
2010-01-06,9.241781
|
|
106 |
2010-01-07,9.171589
|
|
107 |
2010-01-08,8.968815
|
|
108 |
2010-01-11,9.039010
|
|
109 |
2010-01-12,8.719246
|
|
110 |
2010-01-13,8.875228
|
|
111 |
2010-01-14,8.844033
|
|
112 |
2010-01-15,8.883027
|
|
113 |
2010-01-19,9.140393
|
|
114 |
2010-01-20,9.163789
|
|
115 |
2010-01-21,9.015610
|
|
116 |
2010-01-22,8.953218
|
|
117 |
2010-01-25,8.984412
|
|
118 |
2010-01-26,8.851831
|
|
119 |
2010-01-27,8.890829
|
|
120 |
2010-01-28,8.812834
|
|
121 |
2010-01-29,8.851831
|
|
122 |
2011-01-03,14.334681
|
|
123 |
2011-01-04,14.182441
|
|
124 |
2011-01-05,14.222502
|
|
125 |
2011-01-06,14.022191
|
|
126 |
2011-01-07,14.158403
|
|
127 |
2011-01-10,14.318655
|
|
128 |
2011-01-11,14.318655
|
|
129 |
2011-01-12,14.438849
|
|
130 |
2011-01-13,14.470896
|
|
131 |
2011-01-14,14.695253
|
|
132 |
2011-01-18,14.599099
|
|
133 |
2011-01-19,14.599099
|
|
134 |
2011-01-20,14.791399
|
|
135 |
2011-01-21,15.047809
|
|
136 |
2011-01-24,15.087873
|
|
137 |
2011-01-25,15.224088
|
|
138 |
2011-01-26,15.368320
|
|
139 |
2011-01-27,15.552608
|
|
140 |
2011-01-28,15.240113
|
|
141 |
2011-01-31,15.408378
|
|
142 |
2012-01-03,20.078302
|
|
143 |
2012-01-04,19.749151
|
|
144 |
2012-01-05,20.070074
|
|
145 |
2012-01-06,20.078302
|
|
146 |
2012-01-09,19.987789
|
|
147 |
2012-01-10,20.316942
|
|
148 |
2012-01-11,20.168818
|
|
149 |
2012-01-12,20.160591
|
|
150 |
2012-01-13,20.168818
|
|
151 |
2012-01-17,20.284025
|
|
152 |
2012-01-18,20.358082
|
|
153 |
2012-01-19,20.522657
|
|
154 |
2012-01-20,20.950562
|
|
155 |
2012-01-23,20.901186
|
|
156 |
2012-01-24,20.901186
|
|
157 |
2012-01-25,21.106903
|
|
158 |
2012-01-26,21.230341
|
|
159 |
2012-01-27,21.287939
|
|
160 |
2012-01-30,21.164505
|
|
161 |
2012-01-31,21.658239
|
|
162 |
2013-01-02,31.170124
|
|
163 |
2013-01-03,31.423889
|
|
164 |
2013-01-04,31.576143
|
|
165 |
2013-01-07,31.635351
|
|
166 |
2013-01-08,31.423889
|
|
167 |
2013-01-09,31.982153
|
|
168 |
2013-01-10,31.973690
|
|
169 |
2013-01-11,31.838360
|
|
170 |
2013-01-14,31.838360
|
|
171 |
2013-01-15,31.897566
|
|
172 |
2013-01-16,32.075184
|
|
173 |
2013-01-17,32.286652
|
|
174 |
2013-01-18,32.591175
|
|
175 |
2013-01-22,32.633472
|
|
176 |
2013-01-23,32.489674
|
|
177 |
2013-01-24,32.946445
|
|
178 |
2013-01-25,33.259407
|
|
179 |
2013-01-28,33.149445
|
|
180 |
2013-01-29,33.538551
|
|
181 |
2013-01-30,33.496254
|
|
182 |
2013-01-31,33.699257
|
|
183 |
2014-01-02,36.595928
|
|
184 |
2014-01-03,36.858643
|
|
185 |
2014-01-06,37.016273
|
|
186 |
2014-01-07,36.902431
|
|
187 |
2014-01-08,36.753551
|
|
188 |
2014-01-09,37.208927
|
|
189 |
2014-01-10,38.154690
|
|
190 |
2014-01-13,37.918247
|
|
191 |
2014-01-14,38.504978
|
|
192 |
2014-01-15,39.100464
|
|
193 |
2014-01-16,38.864025
|
|
194 |
2014-01-17,38.513729
|
|
195 |
2014-01-21,38.636322
|
|
196 |
2014-01-22,38.452431
|
|
197 |
2014-01-23,38.557518
|
|
198 |
2014-01-24,38.180969
|
|
199 |
2014-01-27,38.224751
|
|
200 |
2014-01-28,39.100464
|
|
201 |
2014-01-29,39.091702
|
|
202 |
2014-01-30,39.713459
|
|
203 |
2014-01-31,39.984928
|
|
204 |
2015-01-02,53.389149
|
|
205 |
2015-01-05,54.566715
|
|
206 |
2015-01-06,55.753349
|
|
207 |
2015-01-07,56.559528
|
|
208 |
2015-01-08,57.411003
|
|
209 |
2015-01-09,57.193604
|
|
210 |
2015-01-12,58.008846
|
|
211 |
2015-01-13,58.072243
|
|
212 |
2015-01-14,58.679146
|
|
213 |
2015-01-15,59.258873
|
|
214 |
2015-01-16,60.418335
|
|
215 |
2015-01-20,60.037876
|
|
216 |
2015-01-21,59.911064
|
|
217 |
2015-01-22,60.644783
|
|
218 |
2015-01-23,60.237164
|
|
219 |
2015-01-26,60.445511
|
|
220 |
2015-01-27,60.563259
|
|
221 |
2015-01-28,60.898407
|
|
222 |
2015-01-29,61.043350
|
|
223 |
2015-01-30,59.784248
|
|
224 |
2016-01-04,82.093315
|
|
225 |
2016-01-05,84.505066
|
|
226 |
2016-01-06,85.206161
|
|
227 |
2016-01-07,84.299423
|
|
228 |
2016-01-08,84.047020
|
|
229 |
2016-01-11,84.888336
|
|
230 |
2016-01-12,84.607895
|
|
231 |
2016-01-13,83.710503
|
|
232 |
2016-01-14,81.532433
|
|
233 |
2016-01-15,80.420021
|
|
234 |
2016-01-19,82.728958
|
|
235 |
2016-01-20,79.316986
|
|
236 |
2016-01-21,79.195450
|
|
237 |
2016-01-22,81.653961
|
|
238 |
2016-01-25,81.887657
|
|
239 |
2016-01-26,84.561165
|
|
240 |
2016-01-27,82.953300
|
|
241 |
2016-01-28,83.514191
|
|
242 |
2016-01-29,84.776161
|
|
243 |
2017-01-03,74.699989
|
|
244 |
2017-01-04,75.097473
|
|
245 |
2017-01-05,76.076683
|
|
246 |
2017-01-06,76.784409
|
|
247 |
2017-01-09,75.873077
|
|
248 |
2017-01-10,74.292793
|
|
249 |
2017-01-11,72.373184
|
|
250 |
2017-01-12,71.558800
|
|
251 |
2017-01-13,70.434181
|
|
252 |
2017-01-17,70.812286
|
|
253 |
2017-01-18,70.938316
|
|
254 |
2017-01-19,70.870453
|
|
255 |
2017-01-20,71.180695
|
|
256 |
2017-01-23,72.712502
|
|
257 |
2017-01-24,72.848244
|
|
258 |
2017-01-25,71.520027
|
|
259 |
2017-01-26,71.723618
|
|
260 |
2017-01-27,70.967400
|
|
261 |
2017-01-30,70.094864
|
|
262 |
2017-01-31,69.852478
|