|
1 Date,Adj Close |
|
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 |