129
|
1 |
Date,Adj Close
|
266
|
2 |
2001-01-02,95.544441
|
|
3 |
2001-01-03,97.220673
|
|
4 |
2001-01-04,97.220673
|
|
5 |
2001-01-05,107.277977
|
|
6 |
2001-01-08,105.601753
|
|
7 |
2001-01-09,99.734985
|
|
8 |
2001-01-10,102.249313
|
|
9 |
2001-01-11,103.925537
|
|
10 |
2001-01-12,124.040138
|
|
11 |
2001-01-16,134.097488
|
|
12 |
2001-01-17,150.859680
|
|
13 |
2001-01-18,155.888275
|
|
14 |
2001-01-19,157.564529
|
|
15 |
2001-01-22,160.916916
|
|
16 |
2001-01-23,170.974258
|
|
17 |
2001-01-24,187.736450
|
|
18 |
2001-01-25,174.326706
|
|
19 |
2001-01-26,160.916916
|
|
20 |
2001-01-29,162.593185
|
|
21 |
2001-01-30,159.240738
|
|
22 |
2001-01-31,159.240738
|
|
23 |
2002-01-02,72.144463
|
|
24 |
2002-01-03,79.653893
|
|
25 |
2002-01-04,83.945015
|
|
26 |
2002-01-07,84.481415
|
|
27 |
2002-01-08,80.458458
|
|
28 |
2002-01-09,90.649895
|
|
29 |
2002-01-10,86.626961
|
|
30 |
2002-01-11,85.285980
|
|
31 |
2002-01-14,76.971939
|
|
32 |
2002-01-15,75.899170
|
|
33 |
2002-01-16,72.949013
|
|
34 |
2002-01-17,67.316917
|
|
35 |
2002-01-18,62.221222
|
|
36 |
2002-01-22,56.320927
|
|
37 |
2002-01-23,55.516346
|
|
38 |
2002-01-24,62.221222
|
|
39 |
2002-01-25,64.903168
|
|
40 |
2002-01-28,61.953014
|
|
41 |
2002-01-29,60.612053
|
|
42 |
2002-01-30,61.953014
|
|
43 |
2002-01-31,61.416637
|
|
44 |
2003-01-02,4.391693
|
|
45 |
2003-01-03,4.257595
|
|
46 |
2003-01-06,4.726935
|
|
47 |
2003-01-07,6.453441
|
|
48 |
2003-01-08,5.858384
|
|
49 |
2003-01-09,5.925432
|
|
50 |
2003-01-10,5.724286
|
|
51 |
2003-01-13,5.950574
|
|
52 |
2003-01-14,5.422566
|
|
53 |
2003-01-15,5.137609
|
|
54 |
2003-01-16,5.087323
|
|
55 |
2003-01-17,4.500646
|
|
56 |
2003-01-21,4.106734
|
|
57 |
2003-01-22,3.763111
|
|
58 |
2003-01-23,3.461391
|
|
59 |
2003-01-24,3.251863
|
|
60 |
2003-01-27,2.648425
|
|
61 |
2003-01-28,3.084242
|
|
62 |
2003-01-29,2.757379
|
|
63 |
2003-01-30,2.564614
|
|
64 |
2003-01-31,2.933382
|
|
65 |
2004-01-02,24.162685
|
|
66 |
2004-01-05,24.305168
|
|
67 |
2004-01-06,24.229734
|
|
68 |
2004-01-07,24.640409
|
|
69 |
2004-01-08,25.931097
|
|
70 |
2004-01-09,30.901077
|
|
71 |
2004-01-12,29.451157
|
|
72 |
2004-01-13,28.495716
|
|
73 |
2004-01-14,30.004309
|
|
74 |
2004-01-15,29.861834
|
|
75 |
2004-01-16,30.272505
|
|
76 |
2004-01-20,30.540701
|
|
77 |
2004-01-21,29.811539
|
|
78 |
2004-01-22,28.495716
|
|
79 |
2004-01-23,27.950939
|
|
80 |
2004-01-26,29.250019
|
|
81 |
2004-01-27,28.629816
|
|
82 |
2004-01-28,28.797428
|
|
83 |
2004-01-29,28.495716
|
|
84 |
2004-01-30,27.582172
|
|
85 |
2005-01-03,36.223080
|
|
86 |
2005-01-04,35.527454
|
|
87 |
2005-01-05,34.789906
|
|
88 |
2005-01-06,35.083248
|
|
89 |
2005-01-07,34.706100
|
|
90 |
2005-01-10,35.384964
|
|
91 |
2005-01-11,35.007820
|
|
92 |
2005-01-12,35.192204
|
|
93 |
2005-01-13,34.395996
|
|
94 |
2005-01-14,34.756386
|
|
95 |
2005-01-18,35.334682
|
|
96 |
2005-01-19,35.208961
|
|
97 |
2005-01-20,35.108387
|
|
98 |
2005-01-21,35.058102
|
|
99 |
2005-01-24,34.697716
|
|
100 |
2005-01-25,34.370857
|
|
101 |
2005-01-26,34.588772
|
|
102 |
2005-01-27,34.815056
|
|
103 |
2005-01-28,34.362476
|
|
104 |
2005-01-31,35.150299
|
|
105 |
2006-01-03,34.722866
|
|
106 |
2006-01-04,35.577736
|
|
107 |
2006-01-05,36.248222
|
|
108 |
2006-01-06,36.449364
|
|
109 |
2006-01-09,36.968987
|
|
110 |
2006-01-10,36.809750
|
|
111 |
2006-01-11,37.647861
|
|
112 |
2006-01-12,37.991497
|
|
113 |
2006-01-13,38.544636
|
|
114 |
2006-01-17,38.863117
|
|
115 |
2006-01-18,39.030739
|
|
116 |
2006-01-19,39.676090
|
|
117 |
2006-01-20,38.670364
|
|
118 |
2006-01-23,38.720646
|
|
119 |
2006-01-24,39.030739
|
|
120 |
2006-01-25,39.265400
|
|
121 |
2006-01-26,39.064266
|
|
122 |
2006-01-27,39.726368
|
|
123 |
2006-01-30,39.491699
|
|
124 |
2006-01-31,39.332462
|
|
125 |
2007-01-03,63.176647
|
|
126 |
2007-01-04,64.702003
|
|
127 |
2007-01-05,63.838760
|
|
128 |
2007-01-08,63.687920
|
|
129 |
2007-01-09,65.523376
|
|
130 |
2007-01-10,66.923019
|
|
131 |
2007-01-11,69.035042
|
|
132 |
2007-01-12,68.666290
|
|
133 |
2007-01-16,68.783615
|
|
134 |
2007-01-17,68.389717
|
|
135 |
2007-01-18,66.663208
|
|
136 |
2007-01-19,69.571434
|
|
137 |
2007-01-22,68.523804
|
|
138 |
2007-01-23,69.554672
|
|
139 |
2007-01-24,69.579811
|
|
140 |
2007-01-25,69.018295
|
|
141 |
2007-01-26,68.465149
|
|
142 |
2007-01-29,68.683037
|
|
143 |
2007-01-30,70.040771
|
|
144 |
2007-01-31,70.459824
|
|
145 |
2008-01-02,82.654320
|
|
146 |
2008-01-03,83.492447
|
|
147 |
2008-01-04,79.343796
|
|
148 |
2008-01-07,74.424088
|
|
149 |
2008-01-08,73.577606
|
|
150 |
2008-01-09,72.136055
|
|
151 |
2008-01-10,73.694939
|
|
152 |
2008-01-11,72.731102
|
|
153 |
2008-01-14,72.429398
|
|
154 |
2008-01-15,70.367653
|
|
155 |
2008-01-16,68.012558
|
|
156 |
2008-01-17,64.115349
|
|
157 |
2008-01-18,62.296646
|
|
158 |
2008-01-22,60.469578
|
|
159 |
2008-01-23,59.740421
|
|
160 |
2008-01-24,65.028877
|
|
161 |
2008-01-25,63.344299
|
|
162 |
2008-01-28,64.165649
|
|
163 |
2008-01-29,61.735123
|
|
164 |
2008-01-30,61.098156
|
|
165 |
2008-01-31,63.302380
|
|
166 |
2009-01-02,48.241562
|
|
167 |
2009-01-05,49.674732
|
|
168 |
2009-01-06,52.708675
|
|
169 |
2009-01-07,48.685760
|
|
170 |
2009-01-08,49.691494
|
|
171 |
2009-01-09,48.601952
|
|
172 |
2009-01-12,46.615627
|
|
173 |
2009-01-13,47.235832
|
|
174 |
2009-01-14,44.193493
|
|
175 |
2009-01-15,44.092926
|
|
176 |
2009-01-16,45.014847
|
|
177 |
2009-01-20,40.891354
|
|
178 |
2009-01-21,44.620926
|
|
179 |
2009-01-22,42.483749
|
|
180 |
2009-01-23,43.506241
|
|
181 |
2009-01-26,44.587402
|
|
182 |
2009-01-27,44.721504
|
|
183 |
2009-01-28,48.124222
|
|
184 |
2009-01-29,47.068214
|
|
185 |
2009-01-30,44.713123
|
|
186 |
2010-01-04,91.823250
|
|
187 |
2010-01-05,90.968361
|
|
188 |
2010-01-06,91.798088
|
|
189 |
2010-01-07,89.920731
|
|
190 |
2010-01-08,89.484924
|
|
191 |
2010-01-11,90.222458
|
|
192 |
2010-01-12,86.568291
|
|
193 |
2010-01-13,86.392303
|
|
194 |
2010-01-14,87.263931
|
|
195 |
2010-01-15,85.579315
|
|
196 |
2010-01-19,87.104698
|
|
197 |
2010-01-20,86.702400
|
|
198 |
2010-01-21,86.635345
|
|
199 |
2010-01-22,82.989563
|
|
200 |
2010-01-25,83.886337
|
|
201 |
2010-01-26,83.358330
|
|
202 |
2010-01-27,83.182335
|
|
203 |
2010-01-28,81.933548
|
|
204 |
2010-01-29,80.651230
|
|
205 |
2011-01-03,69.948593
|
|
206 |
2011-01-04,69.018295
|
|
207 |
2011-01-05,69.428963
|
|
208 |
2011-01-06,68.724953
|
|
209 |
2011-01-07,68.867424
|
|
210 |
2011-01-10,71.976807
|
|
211 |
2011-01-11,73.007698
|
|
212 |
2011-01-12,73.326164
|
|
213 |
2011-01-13,72.957413
|
|
214 |
2011-01-14,73.510567
|
|
215 |
2011-01-18,74.382172
|
|
216 |
2011-01-19,72.496445
|
|
217 |
2011-01-20,71.348244
|
|
218 |
2011-01-21,71.339867
|
|
219 |
2011-01-24,74.424088
|
|
220 |
2011-01-25,73.703308
|
|
221 |
2011-01-26,73.376457
|
|
222 |
2011-01-27,73.485435
|
|
223 |
2011-01-28,74.440849
|
|
224 |
2011-01-31,74.105606
|
|
225 |
2012-01-03,84.850166
|
|
226 |
2012-01-04,84.565231
|
|
227 |
2012-01-05,87.791939
|
|
228 |
2012-01-06,87.934402
|
|
229 |
2012-01-09,90.306259
|
|
230 |
2012-01-10,92.544006
|
|
231 |
2012-01-11,93.432411
|
|
232 |
2012-01-12,94.354324
|
|
233 |
2012-01-13,94.337563
|
|
234 |
2012-01-17,95.108643
|
|
235 |
2012-01-18,94.664421
|
|
236 |
2012-01-19,95.209190
|
|
237 |
2012-01-20,97.321236
|
|
238 |
2012-01-23,96.390945
|
|
239 |
2012-01-24,97.203903
|
|
240 |
2012-01-25,98.796310
|
|
241 |
2012-01-26,100.405464
|
|
242 |
2012-01-27,101.436348
|
|
243 |
2012-01-30,100.070236
|
|
244 |
2012-01-31,100.539574
|
|
245 |
2013-01-02,180.201843
|
|
246 |
2013-01-03,177.771362
|
|
247 |
2013-01-04,180.411346
|
|
248 |
2013-01-07,183.361526
|
|
249 |
2013-01-08,180.369492
|
|
250 |
2013-01-09,182.573700
|
|
251 |
2013-01-10,182.523438
|
|
252 |
2013-01-11,182.473129
|
|
253 |
2013-01-14,181.065079
|
|
254 |
2013-01-15,181.693665
|
|
255 |
2013-01-16,181.425491
|
|
256 |
2013-01-17,183.126862
|
|
257 |
2013-01-18,184.350510
|
|
258 |
2013-01-22,186.320053
|
|
259 |
2013-01-23,185.750122
|
|
260 |
2013-01-24,186.051880
|
|
261 |
2013-01-25,188.784103
|
|
262 |
2013-01-28,186.638535
|
|
263 |
2013-01-29,181.408737
|
|
264 |
2013-01-30,179.673843
|
|
265 |
2013-01-31,180.553833
|
|
266 |
2014-01-02,146.468002
|
|
267 |
2014-01-03,145.344864
|
|
268 |
2014-01-06,145.981827
|
|
269 |
2014-01-07,150.515991
|
|
270 |
2014-01-08,151.102707
|
|
271 |
2014-01-09,148.756027
|
|
272 |
2014-01-10,150.029877
|
|
273 |
2014-01-13,146.602051
|
|
274 |
2014-01-14,149.803619
|
|
275 |
2014-01-15,150.465744
|
|
276 |
2014-01-16,150.423828
|
|
277 |
2014-01-17,147.398239
|
|
278 |
2014-01-21,150.264572
|
|
279 |
2014-01-22,149.996399
|
|
280 |
2014-01-23,153.072250
|
|
281 |
2014-01-24,154.111511
|
|
282 |
2014-01-27,151.756439
|
|
283 |
2014-01-28,153.038727
|
|
284 |
2014-01-29,153.072250
|
|
285 |
2014-01-30,154.497025
|
|
286 |
2014-01-31,155.217819
|
|
287 |
2015-01-02,197.412354
|
|
288 |
2015-01-05,195.382950
|
|
289 |
2015-01-06,191.123734
|
|
290 |
2015-01-07,191.750793
|
|
291 |
2015-01-08,194.041550
|
|
292 |
2015-01-09,188.911346
|
|
293 |
2015-01-12,188.902679
|
|
294 |
2015-01-13,189.224930
|
|
295 |
2015-01-14,190.644669
|
|
296 |
2015-01-15,190.061081
|
|
297 |
2015-01-16,191.829269
|
|
298 |
2015-01-20,193.710587
|
|
299 |
2015-01-21,194.599014
|
|
300 |
2015-01-22,199.589844
|
|
301 |
2015-01-23,200.852814
|
|
302 |
2015-01-26,199.816345
|
|
303 |
2015-01-27,193.275040
|
|
304 |
2015-01-28,189.094269
|
|
305 |
2015-01-29,193.292511
|
|
306 |
2015-01-30,188.885239
|
|
307 |
2016-01-04,275.149170
|
|
308 |
2016-01-05,281.960968
|
|
309 |
2016-01-06,287.276642
|
|
310 |
2016-01-07,281.849487
|
|
311 |
2016-01-08,287.889954
|
|
312 |
2016-01-11,290.761536
|
|
313 |
2016-01-12,292.657349
|
|
314 |
2016-01-13,283.977570
|
|
315 |
2016-01-14,289.005096
|
|
316 |
2016-01-15,281.756500
|
|
317 |
2016-01-19,274.247742
|
|
318 |
2016-01-20,273.550720
|
|
319 |
2016-01-21,269.294586
|
|
320 |
2016-01-22,276.050598
|
|
321 |
2016-01-25,278.727081
|
|
322 |
2016-01-26,282.174774
|
|
323 |
2016-01-27,278.392487
|
|
324 |
2016-01-28,278.996490
|
|
325 |
2016-01-29,288.614807
|
|
326 |
2017-01-03,340.414764
|
|
327 |
2017-01-04,347.237823
|
|
328 |
2017-01-05,350.881866
|
|
329 |
2017-01-06,351.584106
|
|
330 |
2017-01-09,354.146332
|
|
331 |
2017-01-10,351.147552
|
|
332 |
2017-01-11,352.618500
|
|
333 |
2017-01-12,355.057312
|
|
334 |
2017-01-13,355.816528
|
|
335 |
2017-01-17,356.936310
|
|
336 |
2017-01-18,357.505646
|
|
337 |
2017-01-19,361.700134
|
|
338 |
2017-01-20,363.711945
|
|
339 |
2017-01-23,365.685822
|
|
340 |
2017-01-24,369.775848
|
|
341 |
2017-01-25,364.812744
|
|
342 |
2017-01-26,364.604004
|
|
343 |
2017-01-27,363.417816
|
|
344 |
2017-01-30,366.653778
|
|
345 |
2017-01-31,365.334686
|
|
346 |
2018-01-02,432.103729
|
|
347 |
2018-01-03,434.095428
|
|
348 |
2018-01-04,433.099609
|
|
349 |
2018-01-05,434.588470
|
|
350 |
2018-01-08,443.009796
|
|
351 |
2018-01-09,440.863373
|
|
352 |
2018-01-10,428.313660
|
|
353 |
2018-01-11,420.955963
|
|
354 |
2018-01-12,421.497375
|
|
355 |
2018-01-16,433.244629
|
|
356 |
2018-01-17,427.250122
|
|
357 |
2018-01-18,422.947693
|
|
358 |
2018-01-19,423.373138
|
|
359 |
2018-01-22,421.594086
|
|
360 |
2018-01-23,427.346802
|
|
361 |
2018-01-24,426.670013
|
|
362 |
2018-01-25,424.610626
|
|
363 |
2018-01-26,426.950409
|
|
364 |
2018-01-29,420.733582
|
|
365 |
2018-01-30,424.987671
|
|
366 |
2018-01-31,440.099518
|
|
367 |
2019-01-02,346.209869
|
|
368 |
2019-01-03,342.193848
|
|
369 |
2019-01-04,349.958862
|
|
370 |
2019-01-07,350.661133
|
|
371 |
2019-01-08,357.941437
|
|
372 |
2019-01-09,353.450623
|
|
373 |
2019-01-10,366.665924
|
|
374 |
2019-01-11,367.407806
|
|
375 |
2019-01-14,372.502014
|
|
376 |
2019-01-15,378.832764
|
|
377 |
2019-01-16,376.982971
|
|
378 |
2019-01-17,377.695190
|
|
379 |
2019-01-18,370.612732
|
|
380 |
2019-01-22,366.992371
|
|
381 |
2019-01-23,361.304657
|
|
382 |
2019-01-24,367.259430
|
|
383 |
2019-01-25,365.439362
|
|
384 |
2019-01-28,373.026276
|
|
385 |
2019-01-29,375.182709
|
|
386 |
2019-01-30,378.862427
|
|
387 |
2019-01-31,389.733429
|