Date,Adj Close

2005-01-03,7.880404

2005-01-04,7.915195

2005-01-05,7.654253

2005-01-06,7.764430

2005-01-07,7.689048

2005-01-10,7.712240

2005-01-11,7.689048

2005-01-12,7.712240

2005-01-13,7.752831

2005-01-14,7.880404

2005-01-18,7.944193

2005-01-19,7.915195

2005-01-20,7.863004

2005-01-21,7.886200

2005-01-24,7.839813

2005-01-25,7.828215

2005-01-26,7.949988

2005-01-27,7.944193

2005-01-28,8.002175

2005-01-31,8.002175

2006-01-03,13.964908

2006-01-04,14.124505

2006-01-05,14.290244

2006-01-06,14.449840

2006-01-09,14.578752

2006-01-10,14.769038

2006-01-11,14.621714

2006-01-12,14.621714

2006-01-13,14.695374

2006-01-17,14.437560

2006-01-18,14.351627

2006-01-19,14.406872

2006-01-20,14.578752

2006-01-23,14.670825

2006-01-24,14.873391

2006-01-25,15.174176

2006-01-26,15.462678

2006-01-27,16.088799

2006-01-30,15.714353

2006-01-31,15.892370

2007-01-03,22.044785

2007-01-04,22.382759

2007-01-05,21.987398

2007-01-08,21.719568

2007-01-09,21.706814

2007-01-10,22.000153

2007-01-11,21.949129

2007-01-12,22.542177

2007-01-16,22.797258

2007-01-17,22.574062

2007-01-18,22.612329

2007-01-19,22.669718

2007-01-22,22.478413

2007-01-23,22.625082

2007-01-24,22.669718

2007-01-25,22.701607

2007-01-26,22.682480

2007-01-29,22.797258

2007-01-30,22.861021

2007-01-31,22.918409

2008-01-02,25.306555

2008-01-03,24.478344

2008-01-04,23.124268

2008-01-07,23.051968

2008-01-08,22.243475

2008-01-09,22.894213

2008-01-10,22.959944

2008-01-11,22.789042

2008-01-14,23.380625

2008-01-15,22.460390

2008-01-16,22.900784

2008-01-17,22.361794

2008-01-18,21.665041

2008-01-22,22.624714

2008-01-23,24.175982

2008-01-24,24.287724

2008-01-25,24.208843

2008-01-28,25.102789

2008-01-29,24.741264

2008-01-30,24.248274

2008-01-31,23.505508

2009-01-02,21.362392

2009-01-05,20.695242

2009-01-06,21.750427

2009-01-07,21.518967

2009-01-08,21.709579

2009-01-09,21.301117

2009-01-12,20.191475

2009-01-13,21.083279

2009-01-14,20.497820

2009-01-15,20.361662

2009-01-16,22.029543

2009-01-20,19.599215

2009-01-21,21.416849

2009-01-22,20.654394

2009-01-23,21.410044

2009-01-26,22.029543

2009-01-27,22.158886

2009-01-28,23.894835

2009-01-29,22.887304

2009-01-30,21.716387

2010-01-04,35.431259

2010-01-05,35.664406

2010-01-06,35.183968

2010-01-07,35.494846

2010-01-08,35.890488

2010-01-11,35.713860

2010-01-12,35.297016

2010-01-13,35.466591

2010-01-14,35.678528

2010-01-15,35.325279

2010-01-19,36.067108

2010-01-20,35.643208

2010-01-21,35.657326

2010-01-22,34.689415

2010-01-25,34.470406

2010-01-26,34.265526

2010-01-27,34.357365

2010-01-28,33.898129

2010-01-29,33.912262

2011-01-03,38.132072

2011-01-04,37.305183

2011-01-05,37.480797

2011-01-06,37.993038

2011-01-07,38.058891

2011-01-10,38.373554

2011-01-11,38.285736

2011-01-12,38.710171

2011-01-13,39.295574

2011-01-14,39.361439

2011-01-18,39.427284

2011-01-19,38.636986

2011-01-20,37.766193

2011-01-21,37.875954

2011-01-24,38.322327

2011-01-25,39.559010

2011-01-26,38.937008

2011-01-27,39.368744

2011-01-28,39.339474

2011-01-31,39.807812

2012-01-03,50.822926

2012-01-04,50.194817

2012-01-05,50.623760

2012-01-06,51.106335

2012-01-09,51.060379

2012-01-10,51.244221

2012-01-11,51.443371

2012-01-12,51.175270

2012-01-13,50.960804

2012-01-17,51.320820

2012-01-18,51.565929

2012-01-19,51.734444

2012-01-20,52.148064

2012-01-23,52.393181

2012-01-24,51.818703

2012-01-25,52.730213

2012-01-26,53.304695

2012-01-27,53.634071

2012-01-30,53.312359

2012-01-31,54.277504

2013-01-02,54.891998

2013-01-03,54.668472

2013-01-04,54.860069

2013-01-07,54.772255

2013-01-08,54.684437

2013-01-09,55.083595

2013-01-10,55.259235

2013-01-11,55.754181

2013-01-14,56.305016

2013-01-15,56.807964

2013-01-16,56.504593

2013-01-17,56.336952

2013-01-18,57.071400

2013-01-22,56.791992

2013-01-23,56.344940

2013-01-24,56.017616

2013-01-25,57.749969

2013-01-28,58.061310

2013-01-29,56.480656

2013-01-30,55.961742

2013-01-31,54.213432

2014-01-02,41.762054

2014-01-03,42.065960

2014-01-06,41.981537

2014-01-07,42.091278

2014-01-08,41.770493

2014-01-09,41.956215

2014-01-10,42.209465

2014-01-13,42.386742

2014-01-14,43.222496

2014-01-15,44.328377

2014-01-16,44.598530

2014-01-17,43.703674

2014-01-21,44.767357

2014-01-22,44.117336

2014-01-23,44.277729

2014-01-24,44.193314

2014-01-27,43.484188

2014-01-28,43.999153

2014-01-29,42.462719

2014-01-30,42.167259

2014-01-31,43.045212

2015-01-02,59.218540

2015-01-05,60.359932

2015-01-06,60.172665

2015-01-07,60.654186

2015-01-08,61.447811

2015-01-09,60.796867

2015-01-12,61.367561

2015-01-13,62.232521

2015-01-14,63.329330

2015-01-15,63.784107

2015-01-16,64.292381

2015-01-20,64.898727

2015-01-21,64.729301

2015-01-22,65.549683

2015-01-23,65.674530

2015-01-26,66.031212

2015-01-27,66.004463

2015-01-28,66.334404

2015-01-29,66.075806

2015-01-30,65.041420

2016-01-04,71.605240

2016-01-05,71.689819

2016-01-06,72.357010

2016-01-07,72.150276

2016-01-08,72.394600

2016-01-11,73.860527

2016-01-12,73.371895

2016-01-13,72.949028

2016-01-14,73.635002

2016-01-15,71.718018

2016-01-19,70.571579

2016-01-20,68.259918

2016-01-21,68.128357

2016-01-22,70.252083

2016-01-25,71.154205

2016-01-26,73.794754

2016-01-27,72.394600

2016-01-28,74.678078

2016-01-29,75.251289

2017-01-03,96.924866

2017-01-04,99.997658

2017-01-05,102.660751

2017-01-06,101.490166

2017-01-09,100.280556

2017-01-10,99.851334

2017-01-11,99.695259

2017-01-12,99.987907

2017-01-13,99.783051

2017-01-17,100.807312

2017-01-18,102.065704

2017-01-19,102.182762

2017-01-20,103.207031

2017-01-23,103.450905

2017-01-24,104.719048

2017-01-25,104.758064

2017-01-26,104.933655

2017-01-27,103.821594

2017-01-30,103.811829

2017-01-31,104.992172