|
1 Date,Adj Close |
|
2 2013-01-02,28.000000 |
|
3 2013-01-03,27.770000 |
|
4 2013-01-04,28.760000 |
|
5 2013-01-07,29.420000 |
|
6 2013-01-08,29.059999 |
|
7 2013-01-09,30.590000 |
|
8 2013-01-10,31.299999 |
|
9 2013-01-11,31.719999 |
|
10 2013-01-14,30.950001 |
|
11 2013-01-15,30.100000 |
|
12 2013-01-16,29.850000 |
|
13 2013-01-17,30.139999 |
|
14 2013-01-18,29.660000 |
|
15 2013-01-22,30.730000 |
|
16 2013-01-23,30.820000 |
|
17 2013-01-24,31.080000 |
|
18 2013-01-25,31.540001 |
|
19 2013-01-28,32.470001 |
|
20 2013-01-29,30.790001 |
|
21 2013-01-30,31.240000 |
|
22 2013-01-31,30.980000 |
|
23 2014-01-02,54.709999 |
|
24 2014-01-03,54.560001 |
|
25 2014-01-06,57.200001 |
|
26 2014-01-07,57.919998 |
|
27 2014-01-08,58.230000 |
|
28 2014-01-09,57.220001 |
|
29 2014-01-10,57.939999 |
|
30 2014-01-13,55.910000 |
|
31 2014-01-14,57.740002 |
|
32 2014-01-15,57.599998 |
|
33 2014-01-16,57.189999 |
|
34 2014-01-17,56.299999 |
|
35 2014-01-21,58.509998 |
|
36 2014-01-22,57.509998 |
|
37 2014-01-23,56.630001 |
|
38 2014-01-24,54.450001 |
|
39 2014-01-27,53.549999 |
|
40 2014-01-28,55.139999 |
|
41 2014-01-29,53.529999 |
|
42 2014-01-30,61.080002 |
|
43 2014-01-31,62.570000 |
|
44 2015-01-02,78.449997 |
|
45 2015-01-05,77.190002 |
|
46 2015-01-06,76.150002 |
|
47 2015-01-07,76.150002 |
|
48 2015-01-08,78.180000 |
|
49 2015-01-09,77.739998 |
|
50 2015-01-12,76.720001 |
|
51 2015-01-13,76.449997 |
|
52 2015-01-14,76.279999 |
|
53 2015-01-15,74.050003 |
|
54 2015-01-16,75.180000 |
|
55 2015-01-20,76.239998 |
|
56 2015-01-21,76.739998 |
|
57 2015-01-22,77.650002 |
|
58 2015-01-23,77.830002 |
|
59 2015-01-26,77.500000 |
|
60 2015-01-27,75.779999 |
|
61 2015-01-28,76.239998 |
|
62 2015-01-29,78.000000 |
|
63 2015-01-30,75.910004 |
|
64 2016-01-04,102.220001 |
|
65 2016-01-05,102.730003 |
|
66 2016-01-06,102.970001 |
|
67 2016-01-07,97.919998 |
|
68 2016-01-08,97.330002 |
|
69 2016-01-11,97.510002 |
|
70 2016-01-12,99.370003 |
|
71 2016-01-13,95.440002 |
|
72 2016-01-14,98.370003 |
|
73 2016-01-15,94.970001 |
|
74 2016-01-19,95.260002 |
|
75 2016-01-20,94.349998 |
|
76 2016-01-21,94.160004 |
|
77 2016-01-22,97.940002 |
|
78 2016-01-25,97.010002 |
|
79 2016-01-26,97.339996 |
|
80 2016-01-27,94.449997 |
|
81 2016-01-28,109.110001 |
|
82 2016-01-29,112.209999 |
|
83 2017-01-03,116.860001 |
|
84 2017-01-04,118.690002 |
|
85 2017-01-05,120.669998 |
|
86 2017-01-06,123.410004 |
|
87 2017-01-09,124.900002 |
|
88 2017-01-10,124.349998 |
|
89 2017-01-11,126.089996 |
|
90 2017-01-12,126.620003 |
|
91 2017-01-13,128.339996 |
|
92 2017-01-17,127.870003 |
|
93 2017-01-18,127.919998 |
|
94 2017-01-19,127.550003 |
|
95 2017-01-20,127.040001 |
|
96 2017-01-23,128.929993 |
|
97 2017-01-24,129.369995 |
|
98 2017-01-25,131.479996 |
|
99 2017-01-26,132.779999 |
|
100 2017-01-27,132.179993 |
|
101 2017-01-30,130.979996 |
|
102 2017-01-31,130.320007 |
|
103 2018-01-02,181.419998 |
|
104 2018-01-03,184.669998 |
|
105 2018-01-04,184.330002 |
|
106 2018-01-05,186.850006 |
|
107 2018-01-08,188.279999 |
|
108 2018-01-09,187.869995 |
|
109 2018-01-10,187.839996 |
|
110 2018-01-11,187.770004 |
|
111 2018-01-12,179.369995 |
|
112 2018-01-16,178.389999 |
|
113 2018-01-17,177.600006 |
|
114 2018-01-18,179.800003 |
|
115 2018-01-19,181.289993 |
|
116 2018-01-22,185.369995 |
|
117 2018-01-23,189.350006 |
|
118 2018-01-24,186.550003 |
|
119 2018-01-25,187.479996 |
|
120 2018-01-26,190.000000 |
|
121 2018-01-29,185.979996 |
|
122 2018-01-30,187.119995 |
|
123 2018-01-31,186.889999 |
|
124 2019-01-02,135.679993 |
|
125 2019-01-03,131.740005 |
|
126 2019-01-04,137.949997 |
|
127 2019-01-07,138.050003 |
|
128 2019-01-08,142.529999 |
|
129 2019-01-09,144.229996 |
|
130 2019-01-10,144.199997 |
|
131 2019-01-11,143.800003 |
|
132 2019-01-14,145.389999 |
|
133 2019-01-15,148.949997 |
|
134 2019-01-16,147.539993 |
|
135 2019-01-17,148.300003 |
|
136 2019-01-18,150.039993 |
|
137 2019-01-22,147.570007 |
|
138 2019-01-23,144.300003 |
|
139 2019-01-24,145.830002 |
|
140 2019-01-25,149.009995 |
|
141 2019-01-28,147.470001 |
|
142 2019-01-29,144.190002 |
|
143 2019-01-30,150.419998 |
|
144 2019-01-31,166.690002 |