|
1 Date,Adj Close |
|
2 2005-01-03,7.521260 |
|
3 2005-01-04,7.554466 |
|
4 2005-01-05,7.305418 |
|
5 2005-01-06,7.410570 |
|
6 2005-01-07,7.338627 |
|
7 2005-01-10,7.360764 |
|
8 2005-01-11,7.338627 |
|
9 2005-01-12,7.360764 |
|
10 2005-01-13,7.399502 |
|
11 2005-01-14,7.521260 |
|
12 2005-01-18,7.582139 |
|
13 2005-01-19,7.554466 |
|
14 2005-01-20,7.504656 |
|
15 2005-01-21,7.526796 |
|
16 2005-01-24,7.482521 |
|
17 2005-01-25,7.471451 |
|
18 2005-01-26,7.587672 |
|
19 2005-01-27,7.582139 |
|
20 2005-01-28,7.637485 |
|
21 2005-01-31,7.637485 |
|
22 2006-01-03,13.327964 |
|
23 2006-01-04,13.480288 |
|
24 2006-01-05,13.638462 |
|
25 2006-01-06,13.790785 |
|
26 2006-01-09,13.913808 |
|
27 2006-01-10,14.095422 |
|
28 2006-01-11,13.954821 |
|
29 2006-01-12,13.954821 |
|
30 2006-01-13,14.025121 |
|
31 2006-01-17,13.779068 |
|
32 2006-01-18,13.697039 |
|
33 2006-01-19,13.749775 |
|
34 2006-01-20,13.913808 |
|
35 2006-01-23,14.001685 |
|
36 2006-01-24,14.195014 |
|
37 2006-01-25,14.482077 |
|
38 2006-01-26,14.757425 |
|
39 2006-01-27,15.354984 |
|
40 2006-01-30,14.997627 |
|
41 2006-01-31,15.167516 |
|
42 2007-01-03,21.039482 |
|
43 2007-01-04,21.362026 |
|
44 2007-01-05,20.984692 |
|
45 2007-01-08,20.729090 |
|
46 2007-01-09,20.716915 |
|
47 2007-01-10,20.996870 |
|
48 2007-01-11,20.948185 |
|
49 2007-01-12,21.514187 |
|
50 2007-01-16,21.757629 |
|
51 2007-01-17,21.544619 |
|
52 2007-01-18,21.581129 |
|
53 2007-01-19,21.635908 |
|
54 2007-01-22,21.453329 |
|
55 2007-01-23,21.593302 |
|
56 2007-01-24,21.635908 |
|
57 2007-01-25,21.666340 |
|
58 2007-01-26,21.648081 |
|
59 2007-01-29,21.757629 |
|
60 2007-01-30,21.818483 |
|
61 2007-01-31,21.873262 |
|
62 2008-01-02,24.152977 |
|
63 2008-01-03,23.362513 |
|
64 2008-01-04,22.070175 |
|
65 2008-01-07,22.001162 |
|
66 2008-01-08,21.229517 |
|
67 2008-01-09,21.850601 |
|
68 2008-01-10,21.913330 |
|
69 2008-01-11,21.750217 |
|
70 2008-01-14,22.314838 |
|
71 2008-01-15,21.436543 |
|
72 2008-01-16,21.856871 |
|
73 2008-01-17,21.342447 |
|
74 2008-01-18,20.677448 |
|
75 2008-01-22,21.593386 |
|
76 2008-01-23,23.073929 |
|
77 2008-01-24,23.180576 |
|
78 2008-01-25,23.105295 |
|
79 2008-01-28,23.958490 |
|
80 2008-01-29,23.613453 |
|
81 2008-01-30,23.142946 |
|
82 2008-01-31,22.434032 |
|
83 2009-01-02,20.388601 |
|
84 2009-01-05,19.751862 |
|
85 2009-01-06,20.758947 |
|
86 2009-01-07,20.538040 |
|
87 2009-01-08,20.719963 |
|
88 2009-01-09,20.330130 |
|
89 2009-01-12,19.271059 |
|
90 2009-01-13,20.122208 |
|
91 2009-01-14,19.563440 |
|
92 2009-01-15,19.433493 |
|
93 2009-01-16,21.025337 |
|
94 2009-01-20,18.705797 |
|
95 2009-01-21,20.440575 |
|
96 2009-01-22,19.712879 |
|
97 2009-01-23,20.434078 |
|
98 2009-01-26,21.025337 |
|
99 2009-01-27,21.148787 |
|
100 2009-01-28,22.805599 |
|
101 2009-01-29,21.844002 |
|
102 2009-01-30,20.726460 |
|
103 2010-01-04,33.816151 |
|
104 2010-01-05,34.038670 |
|
105 2010-01-06,33.580139 |
|
106 2010-01-07,33.876831 |
|
107 2010-01-08,34.254433 |
|
108 2010-01-11,34.085857 |
|
109 2010-01-12,33.688011 |
|
110 2010-01-13,33.849865 |
|
111 2010-01-14,34.052143 |
|
112 2010-01-15,33.714996 |
|
113 2010-01-19,34.423008 |
|
114 2010-01-20,34.018433 |
|
115 2010-01-21,34.031918 |
|
116 2010-01-22,33.108124 |
|
117 2010-01-25,32.899094 |
|
118 2010-01-26,32.703548 |
|
119 2010-01-27,32.791214 |
|
120 2010-01-28,32.352905 |
|
121 2010-01-29,32.366394 |
|
122 2011-01-03,36.393845 |
|
123 2011-01-04,35.604652 |
|
124 2011-01-05,35.772266 |
|
125 2011-01-06,36.261147 |
|
126 2011-01-07,36.324005 |
|
127 2011-01-10,36.624317 |
|
128 2011-01-11,36.540504 |
|
129 2011-01-12,36.945591 |
|
130 2011-01-13,37.504307 |
|
131 2011-01-14,37.567169 |
|
132 2011-01-18,37.630016 |
|
133 2011-01-19,36.875736 |
|
134 2011-01-20,36.044643 |
|
135 2011-01-21,36.149410 |
|
136 2011-01-24,36.575424 |
|
137 2011-01-25,37.755733 |
|
138 2011-01-26,37.162098 |
|
139 2011-01-27,37.574142 |
|
140 2011-01-28,37.546219 |
|
141 2011-01-31,37.993183 |
|
142 2012-01-03,48.506191 |
|
143 2012-01-04,47.906727 |
|
144 2012-01-05,48.316113 |
|
145 2012-01-06,48.776688 |
|
146 2012-01-09,48.732826 |
|
147 2012-01-10,48.908276 |
|
148 2012-01-11,49.098370 |
|
149 2012-01-12,48.842480 |
|
150 2012-01-13,48.637787 |
|
151 2012-01-17,48.981377 |
|
152 2012-01-18,49.215324 |
|
153 2012-01-19,49.376156 |
|
154 2012-01-20,49.770931 |
|
155 2012-01-23,50.004879 |
|
156 2012-01-24,49.456577 |
|
157 2012-01-25,50.326538 |
|
158 2012-01-26,50.874847 |
|
159 2012-01-27,51.189205 |
|
160 2012-01-30,50.882153 |
|
161 2012-01-31,51.803303 |
|
162 2013-01-02,52.389790 |
|
163 2013-01-03,52.176449 |
|
164 2013-01-04,52.359322 |
|
165 2013-01-07,52.275505 |
|
166 2013-01-08,52.191685 |
|
167 2013-01-09,52.572651 |
|
168 2013-01-10,52.740288 |
|
169 2013-01-11,53.212658 |
|
170 2013-01-14,53.738403 |
|
171 2013-01-15,54.218414 |
|
172 2013-01-16,53.928867 |
|
173 2013-01-17,53.768867 |
|
174 2013-01-18,54.469833 |
|
175 2013-01-22,54.203171 |
|
176 2013-01-23,53.776489 |
|
177 2013-01-24,53.464108 |
|
178 2013-01-25,55.117470 |
|
179 2013-01-28,55.414612 |
|
180 2013-01-29,53.906013 |
|
181 2013-01-30,53.410770 |
|
182 2013-01-31,51.742153 |
|
183 2014-01-02,39.858360 |
|
184 2014-01-03,40.148415 |
|
185 2014-01-06,40.067837 |
|
186 2014-01-07,40.172581 |
|
187 2014-01-08,39.866409 |
|
188 2014-01-09,40.043659 |
|
189 2014-01-10,40.285378 |
|
190 2014-01-13,40.454571 |
|
191 2014-01-14,41.252224 |
|
192 2014-01-15,42.307693 |
|
193 2014-01-16,42.565533 |
|
194 2014-01-17,41.711483 |
|
195 2014-01-21,42.726669 |
|
196 2014-01-22,42.106277 |
|
197 2014-01-23,42.259361 |
|
198 2014-01-24,42.178783 |
|
199 2014-01-27,41.501999 |
|
200 2014-01-28,41.993481 |
|
201 2014-01-29,40.527081 |
|
202 2014-01-30,40.245098 |
|
203 2014-01-31,41.083023 |
|
204 2015-01-02,56.519100 |
|
205 2015-01-05,57.608459 |
|
206 2015-01-06,57.429741 |
|
207 2015-01-07,57.889305 |
|
208 2015-01-08,58.646759 |
|
209 2015-01-09,58.025478 |
|
210 2015-01-12,58.570156 |
|
211 2015-01-13,59.395691 |
|
212 2015-01-14,60.442505 |
|
213 2015-01-15,60.876537 |
|
214 2015-01-16,61.361652 |
|
215 2015-01-20,61.940365 |
|
216 2015-01-21,61.778679 |
|
217 2015-01-22,62.561638 |
|
218 2015-01-23,62.680790 |
|
219 2015-01-26,63.021225 |
|
220 2015-01-27,62.995689 |
|
221 2015-01-28,63.310577 |
|
222 2015-01-29,63.063770 |
|
223 2015-01-30,62.076538 |
|
224 2016-01-04,69.104713 |
|
225 2016-01-05,69.186333 |
|
226 2016-01-06,69.830215 |
|
227 2016-01-07,69.630707 |
|
228 2016-01-08,69.866493 |
|
229 2016-01-11,71.281250 |
|
230 2016-01-12,70.809669 |
|
231 2016-01-13,70.401558 |
|
232 2016-01-14,71.063583 |
|
233 2016-01-15,69.213539 |
|
234 2016-01-19,68.107124 |
|
235 2016-01-20,65.876198 |
|
236 2016-01-21,65.749237 |
|
237 2016-01-22,67.798798 |
|
238 2016-01-25,68.669403 |
|
239 2016-01-26,71.217751 |
|
240 2016-01-27,69.866493 |
|
241 2016-01-28,72.070229 |
|
242 2016-01-29,72.623421 |
|
243 2017-01-03,93.540131 |
|
244 2017-01-04,96.505630 |
|
245 2017-01-05,99.075729 |
|
246 2017-01-06,97.946014 |
|
247 2017-01-09,96.778656 |
|
248 2017-01-10,96.364410 |
|
249 2017-01-11,96.213776 |
|
250 2017-01-12,96.496216 |
|
251 2017-01-13,96.298523 |
|
252 2017-01-17,97.287018 |
|
253 2017-01-18,98.501450 |
|
254 2017-01-19,98.614426 |
|
255 2017-01-20,99.602921 |
|
256 2017-01-23,99.838280 |
|
257 2017-01-24,101.062126 |
|
258 2017-01-25,101.099792 |
|
259 2017-01-26,101.269249 |
|
260 2017-01-27,100.196022 |
|
261 2017-01-30,100.186600 |
|
262 2017-01-31,101.325737 |
|
263 2018-01-02,109.609818 |
|
264 2018-01-03,110.611931 |
|
265 2018-01-04,109.240105 |
|
266 2018-01-05,109.940605 |
|
267 2018-01-08,111.059471 |
|
268 2018-01-09,109.551437 |
|
269 2018-01-10,106.574287 |
|
270 2018-01-11,105.017609 |
|
271 2018-01-12,102.916084 |
|
272 2018-01-16,104.570053 |
|
273 2018-01-17,104.112785 |
|
274 2018-01-18,104.064133 |
|
275 2018-01-19,104.394936 |
|
276 2018-01-22,106.379692 |
|
277 2018-01-23,108.101784 |
|
278 2018-01-24,107.848816 |
|
279 2018-01-25,108.393654 |
|
280 2018-01-26,108.627159 |
|
281 2018-01-29,104.463043 |
|
282 2018-01-30,103.674965 |
|
283 2018-01-31,108.919037 |