| 
129
 | 
     1  | 
Date,Adj Close
  | 
| 
266
 | 
     2  | 
2005-01-03,100.976517
  | 
| 
 | 
     3  | 
2005-01-04,96.886841
  | 
| 
 | 
     4  | 
2005-01-05,96.393692
  | 
| 
 | 
     5  | 
2005-01-06,93.922951
  | 
| 
 | 
     6  | 
2005-01-07,96.563057
  | 
| 
 | 
     7  | 
2005-01-10,97.165802
  | 
| 
 | 
     8  | 
2005-01-11,96.408638
  | 
| 
 | 
     9  | 
2005-01-12,97.325203
  | 
| 
 | 
    10  | 
2005-01-13,97.300293
  | 
| 
 | 
    11  | 
2005-01-14,99.611633
  | 
| 
 | 
    12  | 
2005-01-18,101.569290
  | 
| 
 | 
    13  | 
2005-01-19,98.281616
  | 
| 
 | 
    14  | 
2005-01-20,96.597931
  | 
| 
 | 
    15  | 
2005-01-21,93.788460
  | 
| 
 | 
    16  | 
2005-01-24,90.022575
  | 
| 
 | 
    17  | 
2005-01-25,88.229294
  | 
| 
 | 
    18  | 
2005-01-26,94.266663
  | 
| 
 | 
    19  | 
2005-01-27,93.688828
  | 
| 
 | 
    20  | 
2005-01-28,94.814613
  | 
| 
 | 
    21  | 
2005-01-31,97.444756
  | 
| 
 | 
    22  | 
2006-01-03,216.802368
  | 
| 
 | 
    23  | 
2006-01-04,221.788681
  | 
| 
 | 
    24  | 
2006-01-05,224.777481
  | 
| 
 | 
    25  | 
2006-01-06,231.960556
  | 
| 
 | 
    26  | 
2006-01-09,232.578247
  | 
| 
 | 
    27  | 
2006-01-10,234.002899
  | 
| 
 | 
    28  | 
2006-01-11,234.934402
  | 
| 
 | 
    29  | 
2006-01-12,230.949341
  | 
| 
 | 
    30  | 
2006-01-13,232.254456
  | 
| 
 | 
    31  | 
2006-01-17,232.682846
  | 
| 
 | 
    32  | 
2006-01-18,221.624298
  | 
| 
 | 
    33  | 
2006-01-19,217.410095
  | 
| 
 | 
    34  | 
2006-01-20,198.984161
  | 
| 
 | 
    35  | 
2006-01-23,212.951797
  | 
| 
 | 
    36  | 
2006-01-24,220.687805
  | 
| 
 | 
    37  | 
2006-01-25,215.691528
  | 
| 
 | 
    38  | 
2006-01-26,216.324158
  | 
| 
 | 
    39  | 
2006-01-27,215.935623
  | 
| 
 | 
    40  | 
2006-01-30,212.613068
  | 
| 
 | 
    41  | 
2006-01-31,215.522171
  | 
| 
 | 
    42  | 
2007-01-03,232.921951
  | 
| 
 | 
    43  | 
2007-01-04,240.727692
  | 
| 
 | 
    44  | 
2007-01-05,242.685349
  | 
| 
 | 
    45  | 
2007-01-08,240.887100
  | 
| 
 | 
    46  | 
2007-01-09,241.843506
  | 
| 
 | 
    47  | 
2007-01-10,243.816116
  | 
| 
 | 
    48  | 
2007-01-11,248.926956
  | 
| 
 | 
    49  | 
2007-01-12,251.557098
  | 
| 
 | 
    50  | 
2007-01-16,251.198441
  | 
| 
 | 
    51  | 
2007-01-17,247.711517
  | 
| 
 | 
    52  | 
2007-01-18,243.004166
  | 
| 
 | 
    53  | 
2007-01-19,243.960571
  | 
| 
 | 
    54  | 
2007-01-22,239.522217
  | 
| 
 | 
    55  | 
2007-01-23,238.630554
  | 
| 
 | 
    56  | 
2007-01-24,248.603180
  | 
| 
 | 
    57  | 
2007-01-25,243.133682
  | 
| 
 | 
    58  | 
2007-01-26,246.994202
  | 
| 
 | 
    59  | 
2007-01-29,245.315491
  | 
| 
 | 
    60  | 
2007-01-30,246.237045
  | 
| 
 | 
    61  | 
2007-01-31,249.813644
  | 
| 
 | 
    62  | 
2008-01-02,341.315674
  | 
| 
 | 
    63  | 
2008-01-03,341.385406
  | 
| 
 | 
    64  | 
2008-01-04,327.273285
  | 
| 
 | 
    65  | 
2008-01-07,323.412781
  | 
| 
 | 
    66  | 
2008-01-08,314.660583
  | 
| 
 | 
    67  | 
2008-01-09,325.380402
  | 
| 
 | 
    68  | 
2008-01-10,322.157471
  | 
| 
 | 
    69  | 
2008-01-11,317.933319
  | 
| 
 | 
    70  | 
2008-01-14,325.689240
  | 
| 
 | 
    71  | 
2008-01-15,317.634430
  | 
| 
 | 
    72  | 
2008-01-16,306.824951
  | 
| 
 | 
    73  | 
2008-01-17,299.273254
  | 
| 
 | 
    74  | 
2008-01-18,299.004272
  | 
| 
 | 
    75  | 
2008-01-22,291.083954
  | 
| 
 | 
    76  | 
2008-01-23,273.285645
  | 
| 
 | 
    77  | 
2008-01-24,286.172363
  | 
| 
 | 
    78  | 
2008-01-25,282.142456
  | 
| 
 | 
    79  | 
2008-01-28,276.951904
  | 
| 
 | 
    80  | 
2008-01-29,274.232117
  | 
| 
 | 
    81  | 
2008-01-30,273.111298
  | 
| 
 | 
    82  | 
2008-01-31,281.096375
  | 
| 
 | 
    83  | 
2009-01-02,160.060059
  | 
| 
 | 
    84  | 
2009-01-05,163.412491
  | 
| 
 | 
    85  | 
2009-01-06,166.406265
  | 
| 
 | 
    86  | 
2009-01-07,160.403763
  | 
| 
 | 
    87  | 
2009-01-08,161.987823
  | 
| 
 | 
    88  | 
2009-01-09,156.946732
  | 
| 
 | 
    89  | 
2009-01-12,155.761169
  | 
| 
 | 
    90  | 
2009-01-13,156.573120
  | 
| 
 | 
    91  | 
2009-01-14,149.923050
  | 
| 
 | 
    92  | 
2009-01-15,148.936752
  | 
| 
 | 
    93  | 
2009-01-16,149.275482
  | 
| 
 | 
    94  | 
2009-01-20,140.847076
  | 
| 
 | 
    95  | 
2009-01-21,150.974106
  | 
| 
 | 
    96  | 
2009-01-22,152.677719
  | 
| 
 | 
    97  | 
2009-01-23,161.743744
  | 
| 
 | 
    98  | 
2009-01-26,161.330292
  | 
| 
 | 
    99  | 
2009-01-27,165.121078
  | 
| 
 | 
   100  | 
2009-01-28,173.683990
  | 
| 
 | 
   101  | 
2009-01-29,171.018982
  | 
| 
 | 
   102  | 
2009-01-30,168.632919
  | 
| 
 | 
   103  | 
2010-01-04,312.204773
  | 
| 
 | 
   104  | 
2010-01-05,310.829926
  | 
| 
 | 
   105  | 
2010-01-06,302.994293
  | 
| 
 | 
   106  | 
2010-01-07,295.940735
  | 
| 
 | 
   107  | 
2010-01-08,299.885956
  | 
| 
 | 
   108  | 
2010-01-11,299.432648
  | 
| 
 | 
   109  | 
2010-01-12,294.137512
  | 
| 
 | 
   110  | 
2010-01-13,292.448822
  | 
| 
 | 
   111  | 
2010-01-14,293.823669
  | 
| 
 | 
   112  | 
2010-01-15,288.917053
  | 
| 
 | 
   113  | 
2010-01-19,292.712830
  | 
| 
 | 
   114  | 
2010-01-20,289.121307
  | 
| 
 | 
   115  | 
2010-01-21,290.401489
  | 
| 
 | 
   116  | 
2010-01-22,273.978058
  | 
| 
 | 
   117  | 
2010-01-25,268.991760
  | 
| 
 | 
   118  | 
2010-01-26,270.197235
  | 
| 
 | 
   119  | 
2010-01-27,270.037842
  | 
| 
 | 
   120  | 
2010-01-28,266.147400
  | 
| 
 | 
   121  | 
2010-01-29,263.980530
  | 
| 
 | 
   122  | 
2011-01-03,301.046600
  | 
| 
 | 
   123  | 
2011-01-04,299.935760
  | 
| 
 | 
   124  | 
2011-01-05,303.397797
  | 
| 
 | 
   125  | 
2011-01-06,305.604523
  | 
| 
 | 
   126  | 
2011-01-07,307.069031
  | 
| 
 | 
   127  | 
2011-01-10,305.958191
  | 
| 
 | 
   128  | 
2011-01-11,306.854828
  | 
| 
 | 
   129  | 
2011-01-12,307.283234
  | 
| 
 | 
   130  | 
2011-01-13,307.193573
  | 
| 
 | 
   131  | 
2011-01-14,310.924591
  | 
| 
 | 
   132  | 
2011-01-18,318.620728
  | 
| 
 | 
   133  | 
2011-01-19,314.695435
  | 
| 
 | 
   134  | 
2011-01-20,312.214752
  | 
| 
 | 
   135  | 
2011-01-21,304.772644
  | 
| 
 | 
   136  | 
2011-01-24,304.399048
  | 
| 
 | 
   137  | 
2011-01-25,308.797546
  | 
| 
 | 
   138  | 
2011-01-26,307.098907
  | 
| 
 | 
   139  | 
2011-01-27,307.243378
  | 
| 
 | 
   140  | 
2011-01-28,299.372864
  | 
| 
 | 
   141  | 
2011-01-31,299.059052
  | 
| 
 | 
   142  | 
2012-01-03,331.462585
  | 
| 
 | 
   143  | 
2012-01-04,332.892242
  | 
| 
 | 
   144  | 
2012-01-05,328.274536
  | 
| 
 | 
   145  | 
2012-01-06,323.796326
  | 
| 
 | 
   146  | 
2012-01-09,310.067780
  | 
| 
 | 
   147  | 
2012-01-10,310.406525
  | 
| 
 | 
   148  | 
2012-01-11,311.811249
  | 
| 
 | 
   149  | 
2012-01-12,313.644379
  | 
| 
 | 
   150  | 
2012-01-13,311.328064
  | 
| 
 | 
   151  | 
2012-01-17,313.116364
  | 
| 
 | 
   152  | 
2012-01-18,315.273285
  | 
| 
 | 
   153  | 
2012-01-19,318.590851
  | 
| 
 | 
   154  | 
2012-01-20,291.900879
  | 
| 
 | 
   155  | 
2012-01-23,291.666748
  | 
| 
 | 
   156  | 
2012-01-24,289.380341
  | 
| 
 | 
   157  | 
2012-01-25,283.681702
  | 
| 
 | 
   158  | 
2012-01-26,282.989288
  | 
| 
 | 
   159  | 
2012-01-27,288.907104
  | 
| 
 | 
   160  | 
2012-01-30,287.766388
  | 
| 
 | 
   161  | 
2012-01-31,288.971863
  | 
| 
 | 
   162  | 
2013-01-02,360.274597
  | 
| 
 | 
   163  | 
2013-01-03,360.483826
  | 
| 
 | 
   164  | 
2013-01-04,367.607117
  | 
| 
 | 
   165  | 
2013-01-07,366.003143
  | 
| 
 | 
   166  | 
2013-01-08,365.280823
  | 
| 
 | 
   167  | 
2013-01-09,367.681824
  | 
| 
 | 
   168  | 
2013-01-10,369.355560
  | 
| 
 | 
   169  | 
2013-01-11,368.613342
  | 
| 
 | 
   170  | 
2013-01-14,360.274597
  | 
| 
 | 
   171  | 
2013-01-15,361.111481
  | 
| 
 | 
   172  | 
2013-01-16,356.259644
  | 
| 
 | 
   173  | 
2013-01-17,354.331879
  | 
| 
 | 
   174  | 
2013-01-18,350.939606
  | 
| 
 | 
   175  | 
2013-01-22,350.122650
  | 
| 
 | 
   176  | 
2013-01-23,369.365540
  | 
| 
 | 
   177  | 
2013-01-24,375.696808
  | 
| 
 | 
   178  | 
2013-01-25,375.427795
  | 
| 
 | 
   179  | 
2013-01-28,373.963287
  | 
| 
 | 
   180  | 
2013-01-29,375.432800
  | 
| 
 | 
   181  | 
2013-01-30,375.507507
  | 
| 
 | 
   182  | 
2013-01-31,376.434021
  | 
| 
 | 
   183  | 
2014-01-02,554.481689
  | 
| 
 | 
   184  | 
2014-01-03,550.436829
  | 
| 
 | 
   185  | 
2014-01-06,556.573853
  | 
| 
 | 
   186  | 
2014-01-07,567.303589
  | 
| 
 | 
   187  | 
2014-01-08,568.484192
  | 
| 
 | 
   188  | 
2014-01-09,563.009705
  | 
| 
 | 
   189  | 
2014-01-10,562.979797
  | 
| 
 | 
   190  | 
2014-01-13,559.393250
  | 
| 
 | 
   191  | 
2014-01-14,572.553955
  | 
| 
 | 
   192  | 
2014-01-15,572.165405
  | 
| 
 | 
   193  | 
2014-01-16,575.951172
  | 
| 
 | 
   194  | 
2014-01-17,573.116821
  | 
| 
 | 
   195  | 
2014-01-21,579.677246
  | 
| 
 | 
   196  | 
2014-01-22,580.334778
  | 
| 
 | 
   197  | 
2014-01-23,577.883972
  | 
| 
 | 
   198  | 
2014-01-24,559.816650
  | 
| 
 | 
   199  | 
2014-01-27,548.558838
  | 
| 
 | 
   200  | 
2014-01-28,559.408203
  | 
| 
 | 
   201  | 
2014-01-29,551.393250
  | 
| 
 | 
   202  | 
2014-01-30,565.575073
  | 
| 
 | 
   203  | 
2014-01-31,588.279968
  | 
| 
 | 
   204  | 
2015-01-02,523.373108
  | 
| 
 | 
   205  | 
2015-01-05,512.463013
  | 
| 
 | 
   206  | 
2015-01-06,500.585632
  | 
| 
 | 
   207  | 
2015-01-07,499.727997
  | 
| 
 | 
   208  | 
2015-01-08,501.303680
  | 
| 
 | 
   209  | 
2015-01-09,494.811493
  | 
| 
 | 
   210  | 
2015-01-12,491.201416
  | 
| 
 | 
   211  | 
2015-01-13,494.821472
  | 
| 
 | 
   212  | 
2015-01-14,499.498627
  | 
| 
 | 
   213  | 
2015-01-15,500.416107
  | 
| 
 | 
   214  | 
2015-01-16,506.688873
  | 
| 
 | 
   215  | 
2015-01-20,505.512115
  | 
| 
 | 
   216  | 
2015-01-21,516.621643
  | 
| 
 | 
   217  | 
2015-01-22,532.926819
  | 
| 
 | 
   218  | 
2015-01-23,538.471619
  | 
| 
 | 
   219  | 
2015-01-26,533.744629
  | 
| 
 | 
   220  | 
2015-01-27,517.210022
  | 
| 
 | 
   221  | 
2015-01-28,508.603638
  | 
| 
 | 
   222  | 
2015-01-29,509.261810
  | 
| 
 | 
   223  | 
2015-01-30,533.056519
  | 
| 
129
 | 
   224  | 
2016-01-04,741.840027
  | 
| 
 | 
   225  | 
2016-01-05,742.580017
  | 
| 
 | 
   226  | 
2016-01-06,743.619995
  | 
| 
 | 
   227  | 
2016-01-07,726.390015
  | 
| 
 | 
   228  | 
2016-01-08,714.469971
  | 
| 
 | 
   229  | 
2016-01-11,716.030029
  | 
| 
 | 
   230  | 
2016-01-12,726.070007
  | 
| 
 | 
   231  | 
2016-01-13,700.559998
  | 
| 
 | 
   232  | 
2016-01-14,714.719971
  | 
| 
 | 
   233  | 
2016-01-15,694.450012
  | 
| 
 | 
   234  | 
2016-01-19,701.789978
  | 
| 
 | 
   235  | 
2016-01-20,698.450012
  | 
| 
 | 
   236  | 
2016-01-21,706.590027
  | 
| 
 | 
   237  | 
2016-01-22,725.250000
  | 
| 
 | 
   238  | 
2016-01-25,711.669983
  | 
| 
 | 
   239  | 
2016-01-26,713.039978
  | 
| 
 | 
   240  | 
2016-01-27,699.989990
  | 
| 
 | 
   241  | 
2016-01-28,730.960022
  | 
| 
 | 
   242  | 
2016-01-29,742.950012
  | 
| 
 | 
   243  | 
2017-01-03,786.140015
  | 
| 
 | 
   244  | 
2017-01-04,786.900024
  | 
| 
 | 
   245  | 
2017-01-05,794.020020
  | 
| 
 | 
   246  | 
2017-01-06,806.150024
  | 
| 
 | 
   247  | 
2017-01-09,806.650024
  | 
| 
 | 
   248  | 
2017-01-10,804.789978
  | 
| 
 | 
   249  | 
2017-01-11,807.909973
  | 
| 
 | 
   250  | 
2017-01-12,806.359985
  | 
| 
 | 
   251  | 
2017-01-13,807.880005
  | 
| 
 | 
   252  | 
2017-01-17,804.609985
  | 
| 
 | 
   253  | 
2017-01-18,806.070007
  | 
| 
 | 
   254  | 
2017-01-19,802.174988
  | 
| 
 | 
   255  | 
2017-01-20,805.020020
  | 
| 
 | 
   256  | 
2017-01-23,819.309998
  | 
| 
 | 
   257  | 
2017-01-24,823.869995
  | 
| 
 | 
   258  | 
2017-01-25,835.669983
  | 
| 
 | 
   259  | 
2017-01-26,832.150024
  | 
| 
 | 
   260  | 
2017-01-27,823.309998
  | 
| 
 | 
   261  | 
2017-01-30,802.320007
  | 
| 
 | 
   262  | 
2017-01-31,796.789978
  | 
| 
199
 | 
   263  | 
2018-01-02,1065.000000
  | 
| 
 | 
   264  | 
2018-01-03,1082.479980
  | 
| 
 | 
   265  | 
2018-01-04,1086.400024
  | 
| 
 | 
   266  | 
2018-01-05,1102.229980
  | 
| 
 | 
   267  | 
2018-01-08,1106.939941
  | 
| 
 | 
   268  | 
2018-01-09,1106.260010
  | 
| 
 | 
   269  | 
2018-01-10,1102.609985
  | 
| 
 | 
   270  | 
2018-01-11,1105.520020
  | 
| 
 | 
   271  | 
2018-01-12,1122.260010
  | 
| 
 | 
   272  | 
2018-01-16,1121.760010
  | 
| 
 | 
   273  | 
2018-01-17,1131.979980
  | 
| 
 | 
   274  | 
2018-01-18,1129.790039
  | 
| 
 | 
   275  | 
2018-01-19,1137.510010
  | 
| 
 | 
   276  | 
2018-01-22,1155.810059
  | 
| 
 | 
   277  | 
2018-01-23,1169.969971
  | 
| 
 | 
   278  | 
2018-01-24,1164.239990
  | 
| 
 | 
   279  | 
2018-01-25,1170.369995
  | 
| 
 | 
   280  | 
2018-01-26,1175.839966
  | 
| 
 | 
   281  | 
2018-01-29,1175.579956
  | 
| 
 | 
   282  | 
2018-01-30,1163.689941
  | 
| 
 | 
   283  | 
2018-01-31,1169.939941
  | 
| 
266
 | 
   284  | 
2019-01-02,1045.849976
  | 
| 
 | 
   285  | 
2019-01-03,1016.059998
  | 
| 
 | 
   286  | 
2019-01-04,1070.709961
  | 
| 
 | 
   287  | 
2019-01-07,1068.390015
  | 
| 
 | 
   288  | 
2019-01-08,1076.280029
  | 
| 
 | 
   289  | 
2019-01-09,1074.660034
  | 
| 
 | 
   290  | 
2019-01-10,1070.329956
  | 
| 
 | 
   291  | 
2019-01-11,1057.189941
  | 
| 
 | 
   292  | 
2019-01-14,1044.689941
  | 
| 
 | 
   293  | 
2019-01-15,1077.150024
  | 
| 
 | 
   294  | 
2019-01-16,1080.969971
  | 
| 
 | 
   295  | 
2019-01-17,1089.900024
  | 
| 
 | 
   296  | 
2019-01-18,1098.260010
  | 
| 
 | 
   297  | 
2019-01-22,1070.520020
  | 
| 
 | 
   298  | 
2019-01-23,1075.569946
  | 
| 
 | 
   299  | 
2019-01-24,1073.900024
  | 
| 
 | 
   300  | 
2019-01-25,1090.989990
  | 
| 
 | 
   301  | 
2019-01-28,1070.079956
  | 
| 
 | 
   302  | 
2019-01-29,1060.619995
  | 
| 
 | 
   303  | 
2019-01-30,1089.060059
  | 
| 
 | 
   304  | 
2019-01-31,1116.369995
  |