1 Date,Adj Close |
1 Date,Adj Close |
2 2005-01-03,7.521260 |
2 2005-01-03,7.319222 |
3 2005-01-04,7.554466 |
3 2005-01-04,7.351535 |
4 2005-01-05,7.305418 |
4 2005-01-05,7.109177 |
5 2005-01-06,7.410570 |
5 2005-01-06,7.211508 |
6 2005-01-07,7.338627 |
6 2005-01-07,7.141492 |
7 2005-01-10,7.360764 |
7 2005-01-10,7.163035 |
8 2005-01-11,7.338627 |
8 2005-01-11,7.141492 |
9 2005-01-12,7.360764 |
9 2005-01-12,7.163035 |
10 2005-01-13,7.399502 |
10 2005-01-13,7.200737 |
11 2005-01-14,7.521260 |
11 2005-01-14,7.319222 |
12 2005-01-18,7.582139 |
12 2005-01-18,7.378467 |
13 2005-01-19,7.554466 |
13 2005-01-19,7.351535 |
14 2005-01-20,7.504656 |
14 2005-01-20,7.303066 |
15 2005-01-21,7.526796 |
15 2005-01-21,7.324607 |
16 2005-01-24,7.482521 |
16 2005-01-24,7.281521 |
17 2005-01-25,7.471451 |
17 2005-01-25,7.270749 |
18 2005-01-26,7.587672 |
18 2005-01-26,7.383850 |
19 2005-01-27,7.582139 |
19 2005-01-27,7.378467 |
20 2005-01-28,7.637485 |
20 2005-01-28,7.432324 |
21 2005-01-31,7.637485 |
21 2005-01-31,7.432324 |
22 2006-01-03,13.327964 |
22 2006-01-03,12.970433 |
23 2006-01-04,13.480288 |
23 2006-01-04,13.118671 |
24 2006-01-05,13.638462 |
24 2006-01-05,13.272601 |
25 2006-01-06,13.790785 |
25 2006-01-06,13.420834 |
26 2006-01-09,13.913808 |
26 2006-01-09,13.540565 |
27 2006-01-10,14.095422 |
27 2006-01-10,13.717308 |
28 2006-01-11,13.954821 |
28 2006-01-11,13.580477 |
29 2006-01-12,13.954821 |
29 2006-01-12,13.580477 |
30 2006-01-13,14.025121 |
30 2006-01-13,13.648891 |
31 2006-01-17,13.779068 |
31 2006-01-17,13.409431 |
32 2006-01-18,13.697039 |
32 2006-01-18,13.329617 |
33 2006-01-19,13.749775 |
33 2006-01-19,13.380929 |
34 2006-01-20,13.913808 |
34 2006-01-20,13.540565 |
35 2006-01-23,14.001685 |
35 2006-01-23,13.626083 |
36 2006-01-24,14.195014 |
36 2006-01-24,13.814226 |
37 2006-01-25,14.482077 |
37 2006-01-25,14.093587 |
38 2006-01-26,14.757425 |
38 2006-01-26,14.361551 |
39 2006-01-27,15.354984 |
39 2006-01-27,14.943078 |
40 2006-01-30,14.997627 |
40 2006-01-30,14.595303 |
41 2006-01-31,15.167516 |
41 2006-01-31,14.760639 |
42 2007-01-03,21.039482 |
42 2007-01-03,20.474926 |
43 2007-01-04,21.362026 |
43 2007-01-04,20.788834 |
44 2007-01-05,20.984692 |
44 2007-01-05,20.421625 |
45 2007-01-08,20.729090 |
45 2007-01-08,20.172869 |
46 2007-01-09,20.716915 |
46 2007-01-09,20.161028 |
47 2007-01-10,20.996870 |
47 2007-01-10,20.433472 |
48 2007-01-11,20.948185 |
48 2007-01-11,20.386089 |
49 2007-01-12,21.514187 |
49 2007-01-12,20.936911 |
50 2007-01-16,21.757629 |
50 2007-01-16,21.173811 |
51 2007-01-17,21.544619 |
51 2007-01-17,20.966518 |
52 2007-01-18,21.581129 |
52 2007-01-18,21.002045 |
53 2007-01-19,21.635908 |
53 2007-01-19,21.055361 |
54 2007-01-22,21.453329 |
54 2007-01-22,20.877684 |
55 2007-01-23,21.593302 |
55 2007-01-23,21.013899 |
56 2007-01-24,21.635908 |
56 2007-01-24,21.055361 |
57 2007-01-25,21.666340 |
57 2007-01-25,21.084974 |
58 2007-01-26,21.648081 |
58 2007-01-26,21.067209 |
59 2007-01-29,21.757629 |
59 2007-01-29,21.173811 |
60 2007-01-30,21.818483 |
60 2007-01-30,21.233044 |
61 2007-01-31,21.873262 |
61 2007-01-31,21.286341 |
62 2008-01-02,24.152977 |
62 2008-01-02,23.504421 |
63 2008-01-03,23.362513 |
63 2008-01-03,22.735186 |
64 2008-01-04,22.070175 |
64 2008-01-04,21.477547 |
65 2008-01-07,22.001162 |
65 2008-01-07,21.410391 |
66 2008-01-08,21.229517 |
66 2008-01-08,20.659466 |
67 2008-01-09,21.850601 |
67 2008-01-09,21.263868 |
68 2008-01-10,21.913330 |
68 2008-01-10,21.324919 |
69 2008-01-11,21.750217 |
69 2008-01-11,21.166185 |
70 2008-01-14,22.314838 |
70 2008-01-14,21.715645 |
71 2008-01-15,21.436543 |
71 2008-01-15,20.860929 |
72 2008-01-16,21.856871 |
72 2008-01-16,21.269972 |
73 2008-01-17,21.342447 |
73 2008-01-17,20.769360 |
74 2008-01-18,20.677448 |
74 2008-01-18,20.122225 |
75 2008-01-22,21.593386 |
75 2008-01-22,21.013557 |
76 2008-01-23,23.073929 |
76 2008-01-23,22.454353 |
77 2008-01-24,23.180576 |
77 2008-01-24,22.558134 |
78 2008-01-25,23.105295 |
78 2008-01-25,22.484877 |
79 2008-01-28,23.958490 |
79 2008-01-28,23.315159 |
80 2008-01-29,23.613453 |
80 2008-01-29,22.979389 |
81 2008-01-30,23.142946 |
81 2008-01-30,22.521515 |
82 2008-01-31,22.434032 |
82 2008-01-31,21.831638 |
83 2009-01-02,20.388601 |
83 2009-01-02,19.841127 |
84 2009-01-05,19.751862 |
84 2009-01-05,19.221487 |
85 2009-01-06,20.758947 |
85 2009-01-06,20.201530 |
86 2009-01-07,20.538040 |
86 2009-01-07,19.986557 |
87 2009-01-08,20.719963 |
87 2009-01-08,20.163597 |
88 2009-01-09,20.330130 |
88 2009-01-09,19.784227 |
89 2009-01-12,19.271059 |
89 2009-01-12,18.753595 |
90 2009-01-13,20.122208 |
90 2009-01-13,19.581890 |
91 2009-01-14,19.563440 |
91 2009-01-14,19.038124 |
92 2009-01-15,19.433493 |
92 2009-01-15,18.911671 |
93 2009-01-16,21.025337 |
93 2009-01-16,20.460768 |
94 2009-01-20,18.705797 |
94 2009-01-20,18.203508 |
95 2009-01-21,20.440575 |
95 2009-01-21,19.891706 |
96 2009-01-22,19.712879 |
96 2009-01-22,19.183548 |
97 2009-01-23,20.434078 |
97 2009-01-23,19.885384 |
98 2009-01-26,21.025337 |
98 2009-01-26,20.460768 |
99 2009-01-27,21.148787 |
99 2009-01-27,20.580902 |
100 2009-01-28,22.805599 |
100 2009-01-28,22.193230 |
101 2009-01-29,21.844002 |
101 2009-01-29,21.257446 |
102 2009-01-30,20.726460 |
102 2009-01-30,20.169920 |
103 2010-01-04,33.816151 |
103 2010-01-04,32.908115 |
104 2010-01-05,34.038670 |
104 2010-01-05,33.124668 |
105 2010-01-06,33.580139 |
105 2010-01-06,32.678440 |
106 2010-01-07,33.876831 |
106 2010-01-07,32.967178 |
107 2010-01-08,34.254433 |
107 2010-01-08,33.334648 |
108 2010-01-11,34.085857 |
108 2010-01-11,33.170589 |
109 2010-01-12,33.688011 |
109 2010-01-12,32.783432 |
110 2010-01-13,33.849865 |
110 2010-01-13,32.940926 |
111 2010-01-14,34.052143 |
111 2010-01-14,33.137779 |
112 2010-01-15,33.714996 |
112 2010-01-15,32.809696 |
113 2010-01-19,34.423008 |
113 2010-01-19,33.498695 |
114 2010-01-20,34.018433 |
114 2010-01-20,33.104977 |
115 2010-01-21,34.031918 |
115 2010-01-21,33.118107 |
116 2010-01-22,33.108124 |
116 2010-01-22,32.219116 |
117 2010-01-25,32.899094 |
117 2010-01-25,32.015686 |
118 2010-01-26,32.703548 |
118 2010-01-26,31.825388 |
119 2010-01-27,32.791214 |
119 2010-01-27,31.910704 |
120 2010-01-28,32.352905 |
120 2010-01-28,31.484169 |
121 2010-01-29,32.366394 |
121 2010-01-29,31.497301 |
122 2011-01-03,36.393845 |
122 2011-01-03,35.416599 |
123 2011-01-04,35.604652 |
123 2011-01-04,34.648602 |
124 2011-01-05,35.772266 |
124 2011-01-05,34.811718 |
125 2011-01-06,36.261147 |
125 2011-01-06,35.287476 |
126 2011-01-07,36.324005 |
126 2011-01-07,35.348637 |
127 2011-01-10,36.624317 |
127 2011-01-10,35.640892 |
128 2011-01-11,36.540504 |
128 2011-01-11,35.559334 |
129 2011-01-12,36.945591 |
129 2011-01-12,35.953541 |
130 2011-01-13,37.504307 |
130 2011-01-13,36.497253 |
131 2011-01-14,37.567169 |
131 2011-01-14,36.558418 |
132 2011-01-18,37.630016 |
132 2011-01-18,36.619583 |
133 2011-01-19,36.875736 |
133 2011-01-19,35.885551 |
134 2011-01-20,36.044643 |
134 2011-01-20,35.076782 |
135 2011-01-21,36.149410 |
135 2011-01-21,35.178741 |
136 2011-01-24,36.575424 |
136 2011-01-24,35.593307 |
137 2011-01-25,37.755733 |
137 2011-01-25,36.741932 |
138 2011-01-26,37.162098 |
138 2011-01-26,36.164227 |
139 2011-01-27,37.574142 |
139 2011-01-27,36.565216 |
140 2011-01-28,37.546219 |
140 2011-01-28,36.538033 |
141 2011-01-31,37.993183 |
141 2011-01-31,36.973007 |
142 2012-01-03,48.506191 |
142 2012-01-03,47.203705 |
143 2012-01-04,47.906727 |
143 2012-01-04,46.620342 |
144 2012-01-05,48.316113 |
144 2012-01-05,47.018738 |
145 2012-01-06,48.776688 |
145 2012-01-06,47.466946 |
146 2012-01-09,48.732826 |
146 2012-01-09,47.424267 |
147 2012-01-10,48.908276 |
147 2012-01-10,47.594997 |
148 2012-01-11,49.098370 |
148 2012-01-11,47.779987 |
149 2012-01-12,48.842480 |
149 2012-01-12,47.530972 |
150 2012-01-13,48.637787 |
150 2012-01-13,47.331779 |
151 2012-01-17,48.981377 |
151 2012-01-17,47.666142 |
152 2012-01-18,49.215324 |
152 2012-01-18,47.893810 |
153 2012-01-19,49.376156 |
153 2012-01-19,48.050312 |
154 2012-01-20,49.770931 |
154 2012-01-20,48.434483 |
155 2012-01-23,50.004879 |
155 2012-01-23,48.662159 |
156 2012-01-24,49.456577 |
156 2012-01-24,48.128574 |
157 2012-01-25,50.326538 |
157 2012-01-25,48.975182 |
158 2012-01-26,50.874847 |
158 2012-01-26,49.508762 |
159 2012-01-27,51.189205 |
159 2012-01-27,49.814674 |
160 2012-01-30,50.882153 |
160 2012-01-30,49.515862 |
161 2012-01-31,51.803303 |
161 2012-01-31,50.412289 |
162 2013-01-02,52.389790 |
162 2013-01-02,50.983032 |
163 2013-01-03,52.176449 |
163 2013-01-03,50.775414 |
164 2013-01-04,52.359322 |
164 2013-01-04,50.953373 |
165 2013-01-07,52.275505 |
165 2013-01-07,50.871811 |
166 2013-01-08,52.191685 |
166 2013-01-08,50.790237 |
167 2013-01-09,52.572651 |
167 2013-01-09,51.160984 |
168 2013-01-10,52.740288 |
168 2013-01-10,51.324112 |
169 2013-01-11,53.212658 |
169 2013-01-11,51.783802 |
170 2013-01-14,53.738403 |
170 2013-01-14,52.295425 |
171 2013-01-15,54.218414 |
171 2013-01-15,52.762539 |
172 2013-01-16,53.928867 |
172 2013-01-16,52.480778 |
173 2013-01-17,53.768867 |
173 2013-01-17,52.325077 |
174 2013-01-18,54.469833 |
174 2013-01-18,53.007221 |
175 2013-01-22,54.203171 |
175 2013-01-22,52.747723 |
176 2013-01-23,53.776489 |
176 2013-01-23,52.332493 |
177 2013-01-24,53.464108 |
177 2013-01-24,52.028500 |
178 2013-01-25,55.117470 |
178 2013-01-25,53.637466 |
179 2013-01-28,55.414612 |
179 2013-01-28,53.926632 |
180 2013-01-29,53.906013 |
180 2013-01-29,52.458534 |
181 2013-01-30,53.410770 |
181 2013-01-30,51.976593 |
182 2013-01-31,51.742153 |
182 2013-01-31,50.352776 |
183 2014-01-02,39.858360 |
183 2014-01-02,38.788090 |
184 2014-01-03,40.148415 |
184 2014-01-03,39.070339 |
185 2014-01-06,40.067837 |
185 2014-01-06,38.991936 |
186 2014-01-07,40.172581 |
186 2014-01-07,39.093872 |
187 2014-01-08,39.866409 |
187 2014-01-08,38.795921 |
188 2014-01-09,40.043659 |
188 2014-01-09,38.968418 |
189 2014-01-10,40.285378 |
189 2014-01-10,39.203644 |
190 2014-01-13,40.454571 |
190 2014-01-13,39.368298 |
191 2014-01-14,41.252224 |
191 2014-01-14,40.144527 |
192 2014-01-15,42.307693 |
192 2014-01-15,41.171665 |
193 2014-01-16,42.565533 |
193 2014-01-16,41.422569 |
194 2014-01-17,41.711483 |
194 2014-01-17,40.591454 |
195 2014-01-21,42.726669 |
195 2014-01-21,41.579376 |
196 2014-01-22,42.106277 |
196 2014-01-22,40.975647 |
197 2014-01-23,42.259361 |
197 2014-01-23,41.124626 |
198 2014-01-24,42.178783 |
198 2014-01-24,41.046200 |
199 2014-01-27,41.501999 |
199 2014-01-27,40.387596 |
200 2014-01-28,41.993481 |
200 2014-01-28,40.865875 |
201 2014-01-29,40.527081 |
201 2014-01-29,39.438869 |
202 2014-01-30,40.245098 |
202 2014-01-30,39.164440 |
203 2014-01-31,41.083023 |
203 2014-01-31,39.979874 |
204 2015-01-02,56.519100 |
204 2015-01-02,55.001469 |
205 2015-01-05,57.608459 |
205 2015-01-05,56.061565 |
206 2015-01-06,57.429741 |
206 2015-01-06,55.887642 |
207 2015-01-07,57.889305 |
207 2015-01-07,56.334877 |
208 2015-01-08,58.646759 |
208 2015-01-08,57.071987 |
209 2015-01-09,58.025478 |
209 2015-01-09,56.467388 |
210 2015-01-12,58.570156 |
210 2015-01-12,56.997433 |
211 2015-01-13,59.395691 |
211 2015-01-13,57.800800 |
212 2015-01-14,60.442505 |
212 2015-01-14,58.819511 |
213 2015-01-15,60.876537 |
213 2015-01-15,59.241890 |
214 2015-01-16,61.361652 |
214 2015-01-16,59.713974 |
215 2015-01-20,61.940365 |
215 2015-01-20,60.277145 |
216 2015-01-21,61.778679 |
216 2015-01-21,60.119804 |
217 2015-01-22,62.561638 |
217 2015-01-22,60.881752 |
218 2015-01-23,62.680790 |
218 2015-01-23,60.997707 |
219 2015-01-26,63.021225 |
219 2015-01-26,61.328983 |
220 2015-01-27,62.995689 |
220 2015-01-27,61.304142 |
221 2015-01-28,63.310577 |
221 2015-01-28,61.610577 |
222 2015-01-29,63.063770 |
222 2015-01-29,61.370392 |
223 2015-01-30,62.076538 |
223 2015-01-30,60.409672 |
224 2016-01-04,69.104713 |
224 2016-01-04,67.249130 |
225 2016-01-05,69.186333 |
225 2016-01-05,67.328552 |
226 2016-01-06,69.830215 |
226 2016-01-06,67.955154 |
227 2016-01-07,69.630707 |
227 2016-01-07,67.760994 |
228 2016-01-08,69.866493 |
228 2016-01-08,67.990440 |
229 2016-01-11,71.281250 |
229 2016-01-11,69.367210 |
230 2016-01-12,70.809669 |
230 2016-01-12,68.908302 |
231 2016-01-13,70.401558 |
231 2016-01-13,68.511147 |
232 2016-01-14,71.063583 |
232 2016-01-14,69.155411 |
233 2016-01-15,69.213539 |
233 2016-01-15,67.355034 |
234 2016-01-19,68.107124 |
234 2016-01-19,66.278336 |
235 2016-01-20,65.876198 |
235 2016-01-20,64.107300 |
236 2016-01-21,65.749237 |
236 2016-01-21,63.983746 |
237 2016-01-22,67.798798 |
237 2016-01-22,65.978287 |
238 2016-01-25,68.669403 |
238 2016-01-25,66.825508 |
239 2016-01-26,71.217751 |
239 2016-01-26,69.305435 |
240 2016-01-27,69.866493 |
240 2016-01-27,67.990440 |
241 2016-01-28,72.070229 |
241 2016-01-28,70.135010 |
242 2016-01-29,72.623421 |
242 2016-01-29,70.673347 |
243 2017-01-03,93.540131 |
243 2017-01-03,91.028412 |
244 2017-01-04,96.505630 |
244 2017-01-04,93.914276 |
245 2017-01-05,99.075729 |
245 2017-01-05,96.415367 |
246 2017-01-06,97.946014 |
246 2017-01-06,95.315987 |
247 2017-01-09,96.778656 |
247 2017-01-09,94.179970 |
248 2017-01-10,96.364410 |
248 2017-01-10,93.776863 |
249 2017-01-11,96.213776 |
249 2017-01-11,93.630264 |
250 2017-01-12,96.496216 |
250 2017-01-12,93.905113 |
251 2017-01-13,96.298523 |
251 2017-01-13,93.712723 |
252 2017-01-17,97.287018 |
252 2017-01-17,94.674675 |
253 2017-01-18,98.501450 |
253 2017-01-18,95.856506 |
254 2017-01-19,98.614426 |
254 2017-01-19,95.966438 |
255 2017-01-20,99.602921 |
255 2017-01-20,96.928398 |
256 2017-01-23,99.838280 |
256 2017-01-23,97.157440 |
257 2017-01-24,101.062126 |
257 2017-01-24,98.348419 |
258 2017-01-25,101.099792 |
258 2017-01-25,98.385086 |
259 2017-01-26,101.269249 |
259 2017-01-26,98.549980 |
260 2017-01-27,100.196022 |
260 2017-01-27,97.505577 |
261 2017-01-30,100.186600 |
261 2017-01-30,97.496407 |
262 2017-01-31,101.325737 |
262 2017-01-31,98.604965 |
263 2018-01-02,109.609818 |
263 2018-01-02,106.666588 |
264 2018-01-03,110.611931 |
264 2018-01-03,107.641800 |
265 2018-01-04,109.240105 |
265 2018-01-04,106.306808 |
266 2018-01-05,109.940605 |
266 2018-01-05,106.988503 |
267 2018-01-08,111.059471 |
267 2018-01-08,108.077316 |
268 2018-01-09,109.551437 |
268 2018-01-09,106.609772 |
269 2018-01-10,106.574287 |
269 2018-01-10,103.712563 |
270 2018-01-11,105.017609 |
270 2018-01-11,102.197701 |
271 2018-01-12,102.916084 |
271 2018-01-12,100.152596 |
272 2018-01-16,104.570053 |
272 2018-01-16,101.762161 |
273 2018-01-17,104.112785 |
273 2018-01-17,101.317169 |
274 2018-01-18,104.064133 |
274 2018-01-18,101.269821 |
275 2018-01-19,104.394936 |
275 2018-01-19,101.591736 |
276 2018-01-22,106.379692 |
276 2018-01-22,103.523201 |
277 2018-01-23,108.101784 |
277 2018-01-23,105.199059 |
278 2018-01-24,107.848816 |
278 2018-01-24,104.952881 |
279 2018-01-25,108.393654 |
279 2018-01-25,105.483093 |
280 2018-01-26,108.627159 |
280 2018-01-26,105.710327 |
281 2018-01-29,104.463043 |
281 2018-01-29,101.658020 |
282 2018-01-30,103.674965 |
282 2018-01-30,100.891106 |
283 2018-01-31,108.919037 |
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 |