|
1 Date,Adj Close |
|
2 2005-01-03,7.319222 |
|
3 2005-01-04,7.351535 |
|
4 2005-01-05,7.109177 |
|
5 2005-01-06,7.211508 |
|
6 2005-01-07,7.141492 |
|
7 2005-01-10,7.163035 |
|
8 2005-01-11,7.141492 |
|
9 2005-01-12,7.163035 |
|
10 2005-01-13,7.200737 |
|
11 2005-01-14,7.319222 |
|
12 2005-01-18,7.378467 |
|
13 2005-01-19,7.351535 |
|
14 2005-01-20,7.303066 |
|
15 2005-01-21,7.324607 |
|
16 2005-01-24,7.281521 |
|
17 2005-01-25,7.270749 |
|
18 2005-01-26,7.383850 |
|
19 2005-01-27,7.378467 |
|
20 2005-01-28,7.432324 |
|
21 2005-01-31,7.432324 |
|
22 2006-01-03,12.970433 |
|
23 2006-01-04,13.118671 |
|
24 2006-01-05,13.272601 |
|
25 2006-01-06,13.420834 |
|
26 2006-01-09,13.540565 |
|
27 2006-01-10,13.717308 |
|
28 2006-01-11,13.580477 |
|
29 2006-01-12,13.580477 |
|
30 2006-01-13,13.648891 |
|
31 2006-01-17,13.409431 |
|
32 2006-01-18,13.329617 |
|
33 2006-01-19,13.380929 |
|
34 2006-01-20,13.540565 |
|
35 2006-01-23,13.626083 |
|
36 2006-01-24,13.814226 |
|
37 2006-01-25,14.093587 |
|
38 2006-01-26,14.361551 |
|
39 2006-01-27,14.943078 |
|
40 2006-01-30,14.595303 |
|
41 2006-01-31,14.760639 |
|
42 2007-01-03,20.474926 |
|
43 2007-01-04,20.788834 |
|
44 2007-01-05,20.421625 |
|
45 2007-01-08,20.172869 |
|
46 2007-01-09,20.161028 |
|
47 2007-01-10,20.433472 |
|
48 2007-01-11,20.386089 |
|
49 2007-01-12,20.936911 |
|
50 2007-01-16,21.173811 |
|
51 2007-01-17,20.966518 |
|
52 2007-01-18,21.002045 |
|
53 2007-01-19,21.055361 |
|
54 2007-01-22,20.877684 |
|
55 2007-01-23,21.013899 |
|
56 2007-01-24,21.055361 |
|
57 2007-01-25,21.084974 |
|
58 2007-01-26,21.067209 |
|
59 2007-01-29,21.173811 |
|
60 2007-01-30,21.233044 |
|
61 2007-01-31,21.286341 |
|
62 2008-01-02,23.504421 |
|
63 2008-01-03,22.735186 |
|
64 2008-01-04,21.477547 |
|
65 2008-01-07,21.410391 |
|
66 2008-01-08,20.659466 |
|
67 2008-01-09,21.263868 |
|
68 2008-01-10,21.324919 |
|
69 2008-01-11,21.166185 |
|
70 2008-01-14,21.715645 |
|
71 2008-01-15,20.860929 |
|
72 2008-01-16,21.269972 |
|
73 2008-01-17,20.769360 |
|
74 2008-01-18,20.122225 |
|
75 2008-01-22,21.013557 |
|
76 2008-01-23,22.454353 |
|
77 2008-01-24,22.558134 |
|
78 2008-01-25,22.484877 |
|
79 2008-01-28,23.315159 |
|
80 2008-01-29,22.979389 |
|
81 2008-01-30,22.521515 |
|
82 2008-01-31,21.831638 |
|
83 2009-01-02,19.841127 |
|
84 2009-01-05,19.221487 |
|
85 2009-01-06,20.201530 |
|
86 2009-01-07,19.986557 |
|
87 2009-01-08,20.163597 |
|
88 2009-01-09,19.784227 |
|
89 2009-01-12,18.753595 |
|
90 2009-01-13,19.581890 |
|
91 2009-01-14,19.038124 |
|
92 2009-01-15,18.911671 |
|
93 2009-01-16,20.460768 |
|
94 2009-01-20,18.203508 |
|
95 2009-01-21,19.891706 |
|
96 2009-01-22,19.183548 |
|
97 2009-01-23,19.885384 |
|
98 2009-01-26,20.460768 |
|
99 2009-01-27,20.580902 |
|
100 2009-01-28,22.193230 |
|
101 2009-01-29,21.257446 |
|
102 2009-01-30,20.169920 |
|
103 2010-01-04,32.908115 |
|
104 2010-01-05,33.124668 |
|
105 2010-01-06,32.678440 |
|
106 2010-01-07,32.967178 |
|
107 2010-01-08,33.334648 |
|
108 2010-01-11,33.170589 |
|
109 2010-01-12,32.783432 |
|
110 2010-01-13,32.940926 |
|
111 2010-01-14,33.137779 |
|
112 2010-01-15,32.809696 |
|
113 2010-01-19,33.498695 |
|
114 2010-01-20,33.104977 |
|
115 2010-01-21,33.118107 |
|
116 2010-01-22,32.219116 |
|
117 2010-01-25,32.015686 |
|
118 2010-01-26,31.825388 |
|
119 2010-01-27,31.910704 |
|
120 2010-01-28,31.484169 |
|
121 2010-01-29,31.497301 |
|
122 2011-01-03,35.416599 |
|
123 2011-01-04,34.648602 |
|
124 2011-01-05,34.811718 |
|
125 2011-01-06,35.287476 |
|
126 2011-01-07,35.348637 |
|
127 2011-01-10,35.640892 |
|
128 2011-01-11,35.559334 |
|
129 2011-01-12,35.953541 |
|
130 2011-01-13,36.497253 |
|
131 2011-01-14,36.558418 |
|
132 2011-01-18,36.619583 |
|
133 2011-01-19,35.885551 |
|
134 2011-01-20,35.076782 |
|
135 2011-01-21,35.178741 |
|
136 2011-01-24,35.593307 |
|
137 2011-01-25,36.741932 |
|
138 2011-01-26,36.164227 |
|
139 2011-01-27,36.565216 |
|
140 2011-01-28,36.538033 |
|
141 2011-01-31,36.973007 |
|
142 2012-01-03,47.203705 |
|
143 2012-01-04,46.620342 |
|
144 2012-01-05,47.018738 |
|
145 2012-01-06,47.466946 |
|
146 2012-01-09,47.424267 |
|
147 2012-01-10,47.594997 |
|
148 2012-01-11,47.779987 |
|
149 2012-01-12,47.530972 |
|
150 2012-01-13,47.331779 |
|
151 2012-01-17,47.666142 |
|
152 2012-01-18,47.893810 |
|
153 2012-01-19,48.050312 |
|
154 2012-01-20,48.434483 |
|
155 2012-01-23,48.662159 |
|
156 2012-01-24,48.128574 |
|
157 2012-01-25,48.975182 |
|
158 2012-01-26,49.508762 |
|
159 2012-01-27,49.814674 |
|
160 2012-01-30,49.515862 |
|
161 2012-01-31,50.412289 |
|
162 2013-01-02,50.983032 |
|
163 2013-01-03,50.775414 |
|
164 2013-01-04,50.953373 |
|
165 2013-01-07,50.871811 |
|
166 2013-01-08,50.790237 |
|
167 2013-01-09,51.160984 |
|
168 2013-01-10,51.324112 |
|
169 2013-01-11,51.783802 |
|
170 2013-01-14,52.295425 |
|
171 2013-01-15,52.762539 |
|
172 2013-01-16,52.480778 |
|
173 2013-01-17,52.325077 |
|
174 2013-01-18,53.007221 |
|
175 2013-01-22,52.747723 |
|
176 2013-01-23,52.332493 |
|
177 2013-01-24,52.028500 |
|
178 2013-01-25,53.637466 |
|
179 2013-01-28,53.926632 |
|
180 2013-01-29,52.458534 |
|
181 2013-01-30,51.976593 |
|
182 2013-01-31,50.352776 |
|
183 2014-01-02,38.788090 |
|
184 2014-01-03,39.070339 |
|
185 2014-01-06,38.991936 |
|
186 2014-01-07,39.093872 |
|
187 2014-01-08,38.795921 |
|
188 2014-01-09,38.968418 |
|
189 2014-01-10,39.203644 |
|
190 2014-01-13,39.368298 |
|
191 2014-01-14,40.144527 |
|
192 2014-01-15,41.171665 |
|
193 2014-01-16,41.422569 |
|
194 2014-01-17,40.591454 |
|
195 2014-01-21,41.579376 |
|
196 2014-01-22,40.975647 |
|
197 2014-01-23,41.124626 |
|
198 2014-01-24,41.046200 |
|
199 2014-01-27,40.387596 |
|
200 2014-01-28,40.865875 |
|
201 2014-01-29,39.438869 |
|
202 2014-01-30,39.164440 |
|
203 2014-01-31,39.979874 |
|
204 2015-01-02,55.001469 |
|
205 2015-01-05,56.061565 |
|
206 2015-01-06,55.887642 |
|
207 2015-01-07,56.334877 |
|
208 2015-01-08,57.071987 |
|
209 2015-01-09,56.467388 |
|
210 2015-01-12,56.997433 |
|
211 2015-01-13,57.800800 |
|
212 2015-01-14,58.819511 |
|
213 2015-01-15,59.241890 |
|
214 2015-01-16,59.713974 |
|
215 2015-01-20,60.277145 |
|
216 2015-01-21,60.119804 |
|
217 2015-01-22,60.881752 |
|
218 2015-01-23,60.997707 |
|
219 2015-01-26,61.328983 |
|
220 2015-01-27,61.304142 |
|
221 2015-01-28,61.610577 |
|
222 2015-01-29,61.370392 |
|
223 2015-01-30,60.409672 |
|
224 2016-01-04,67.249130 |
|
225 2016-01-05,67.328552 |
|
226 2016-01-06,67.955154 |
|
227 2016-01-07,67.760994 |
|
228 2016-01-08,67.990440 |
|
229 2016-01-11,69.367210 |
|
230 2016-01-12,68.908302 |
|
231 2016-01-13,68.511147 |
|
232 2016-01-14,69.155411 |
|
233 2016-01-15,67.355034 |
|
234 2016-01-19,66.278336 |
|
235 2016-01-20,64.107300 |
|
236 2016-01-21,63.983746 |
|
237 2016-01-22,65.978287 |
|
238 2016-01-25,66.825508 |
|
239 2016-01-26,69.305435 |
|
240 2016-01-27,67.990440 |
|
241 2016-01-28,70.135010 |
|
242 2016-01-29,70.673347 |
|
243 2017-01-03,91.028412 |
|
244 2017-01-04,93.914276 |
|
245 2017-01-05,96.415367 |
|
246 2017-01-06,95.315987 |
|
247 2017-01-09,94.179970 |
|
248 2017-01-10,93.776863 |
|
249 2017-01-11,93.630264 |
|
250 2017-01-12,93.905113 |
|
251 2017-01-13,93.712723 |
|
252 2017-01-17,94.674675 |
|
253 2017-01-18,95.856506 |
|
254 2017-01-19,95.966438 |
|
255 2017-01-20,96.928398 |
|
256 2017-01-23,97.157440 |
|
257 2017-01-24,98.348419 |
|
258 2017-01-25,98.385086 |
|
259 2017-01-26,98.549980 |
|
260 2017-01-27,97.505577 |
|
261 2017-01-30,97.496407 |
|
262 2017-01-31,98.604965 |
|
263 2018-01-02,106.666588 |
|
264 2018-01-03,107.641800 |
|
265 2018-01-04,106.306808 |
|
266 2018-01-05,106.988503 |
|
267 2018-01-08,108.077316 |
|
268 2018-01-09,106.609772 |
|
269 2018-01-10,103.712563 |
|
270 2018-01-11,102.197701 |
|
271 2018-01-12,100.152596 |
|
272 2018-01-16,101.762161 |
|
273 2018-01-17,101.317169 |
|
274 2018-01-18,101.269821 |
|
275 2018-01-19,101.591736 |
|
276 2018-01-22,103.523201 |
|
277 2018-01-23,105.199059 |
|
278 2018-01-24,104.952881 |
|
279 2018-01-25,105.483093 |
|
280 2018-01-26,105.710327 |
|
281 2018-01-29,101.658020 |
|
282 2018-01-30,100.891106 |
|
283 2018-01-31,105.994354 |
|
284 2019-01-02,101.304260 |
|
285 2019-01-03,100.793755 |
|
286 2019-01-04,102.894653 |
|
287 2019-01-07,104.259254 |
|
288 2019-01-08,105.378418 |
|
289 2019-01-09,99.969116 |
|
290 2019-01-10,103.159721 |
|
291 2019-01-11,104.691208 |
|
292 2019-01-14,104.563591 |
|
293 2019-01-15,105.329330 |
|
294 2019-01-16,104.985733 |
|
295 2019-01-17,104.671585 |
|
296 2019-01-18,105.290070 |
|
297 2019-01-22,103.179352 |
|
298 2019-01-23,102.128906 |
|
299 2019-01-24,102.187805 |
|
300 2019-01-25,102.266350 |
|
301 2019-01-28,103.768379 |
|
302 2019-01-29,104.701027 |
|
303 2019-01-30,105.466774 |
|
304 2019-01-31,106.360138 |