|
1 Date,Adj Close |
|
2 2001-01-02,97.159264 |
|
3 2001-01-03,98.863808 |
|
4 2001-01-04,98.863808 |
|
5 2001-01-05,109.091118 |
|
6 2001-01-08,107.386559 |
|
7 2001-01-09,101.419266 |
|
8 2001-01-10,103.977470 |
|
9 2001-01-11,105.682014 |
|
10 2001-01-12,126.136597 |
|
11 2001-01-16,136.363907 |
|
12 2001-01-17,153.409378 |
|
13 2001-01-18,158.523010 |
|
14 2001-01-19,160.227585 |
|
15 2001-01-22,163.636658 |
|
16 2001-01-23,173.863968 |
|
17 2001-01-24,190.909454 |
|
18 2001-01-25,177.273041 |
|
19 2001-01-26,163.636658 |
|
20 2001-01-29,165.341217 |
|
21 2001-01-30,161.932083 |
|
22 2001-01-31,161.932083 |
|
23 2002-01-02,73.363770 |
|
24 2002-01-03,81.000137 |
|
25 2002-01-04,85.363792 |
|
26 2002-01-07,85.909256 |
|
27 2002-01-08,81.818329 |
|
28 2002-01-09,92.181984 |
|
29 2002-01-10,88.091064 |
|
30 2002-01-11,86.727432 |
|
31 2002-01-14,78.272881 |
|
32 2002-01-15,77.181946 |
|
33 2002-01-16,74.181953 |
|
34 2002-01-17,68.454674 |
|
35 2002-01-18,63.272850 |
|
36 2002-01-22,57.272839 |
|
37 2002-01-23,56.454655 |
|
38 2002-01-24,63.272850 |
|
39 2002-01-25,66.000122 |
|
40 2002-01-28,63.000118 |
|
41 2002-01-29,61.636475 |
|
42 2002-01-30,63.000118 |
|
43 2002-01-31,62.454651 |
|
44 2003-01-02,4.465917 |
|
45 2003-01-03,4.329554 |
|
46 2003-01-06,4.806827 |
|
47 2003-01-07,6.562512 |
|
48 2003-01-08,5.957397 |
|
49 2003-01-09,6.025579 |
|
50 2003-01-10,5.821033 |
|
51 2003-01-13,6.051148 |
|
52 2003-01-14,5.514215 |
|
53 2003-01-15,5.224442 |
|
54 2003-01-16,5.173305 |
|
55 2003-01-17,4.576712 |
|
56 2003-01-21,4.176144 |
|
57 2003-01-22,3.826711 |
|
58 2003-01-23,3.519893 |
|
59 2003-01-24,3.306824 |
|
60 2003-01-27,2.693187 |
|
61 2003-01-28,3.136369 |
|
62 2003-01-29,2.803982 |
|
63 2003-01-30,2.607959 |
|
64 2003-01-31,2.982960 |
|
65 2004-01-02,24.571066 |
|
66 2004-01-05,24.715952 |
|
67 2004-01-06,24.639246 |
|
68 2004-01-07,25.056862 |
|
69 2004-01-08,26.369362 |
|
70 2004-01-09,31.423349 |
|
71 2004-01-12,29.948917 |
|
72 2004-01-13,28.977320 |
|
73 2004-01-14,30.511419 |
|
74 2004-01-15,30.366533 |
|
75 2004-01-16,30.784143 |
|
76 2004-01-20,31.056873 |
|
77 2004-01-21,30.315393 |
|
78 2004-01-22,28.977320 |
|
79 2004-01-23,28.423346 |
|
80 2004-01-26,29.744371 |
|
81 2004-01-27,29.113693 |
|
82 2004-01-28,29.284142 |
|
83 2004-01-29,28.977320 |
|
84 2004-01-30,28.048344 |
|
85 2005-01-03,36.835297 |
|
86 2005-01-04,36.127903 |
|
87 2005-01-05,35.377903 |
|
88 2005-01-06,35.676205 |
|
89 2005-01-07,35.292675 |
|
90 2005-01-10,35.983017 |
|
91 2005-01-11,35.599503 |
|
92 2005-01-12,35.786995 |
|
93 2005-01-13,34.977341 |
|
94 2005-01-14,35.343819 |
|
95 2005-01-18,35.931881 |
|
96 2005-01-19,35.804047 |
|
97 2005-01-20,35.701775 |
|
98 2005-01-21,35.650635 |
|
99 2005-01-24,35.284161 |
|
100 2005-01-25,34.951767 |
|
101 2005-01-26,35.173363 |
|
102 2005-01-27,35.403477 |
|
103 2005-01-28,34.943241 |
|
104 2005-01-31,35.744381 |
|
105 2006-01-03,35.309727 |
|
106 2006-01-04,36.179039 |
|
107 2006-01-05,36.860867 |
|
108 2006-01-06,37.065407 |
|
109 2006-01-09,37.593819 |
|
110 2006-01-10,37.431889 |
|
111 2006-01-11,38.284153 |
|
112 2006-01-12,38.633598 |
|
113 2006-01-13,39.196098 |
|
114 2006-01-17,39.519955 |
|
115 2006-01-18,39.690418 |
|
116 2006-01-19,40.346657 |
|
117 2006-01-20,39.323936 |
|
118 2006-01-23,39.375072 |
|
119 2006-01-24,39.690418 |
|
120 2006-01-25,39.929043 |
|
121 2006-01-26,39.724499 |
|
122 2006-01-27,40.397800 |
|
123 2006-01-30,40.159149 |
|
124 2006-01-31,39.997227 |
|
125 2007-01-03,64.244438 |
|
126 2007-01-04,65.795578 |
|
127 2007-01-05,64.917725 |
|
128 2007-01-08,64.764328 |
|
129 2007-01-09,66.630798 |
|
130 2007-01-10,68.054108 |
|
131 2007-01-11,70.201836 |
|
132 2007-01-12,69.826836 |
|
133 2007-01-16,69.946152 |
|
134 2007-01-17,69.545578 |
|
135 2007-01-18,67.789886 |
|
136 2007-01-19,70.747292 |
|
137 2007-01-22,69.681931 |
|
138 2007-01-23,70.730232 |
|
139 2007-01-24,70.755806 |
|
140 2007-01-25,70.184776 |
|
141 2007-01-26,69.622292 |
|
142 2007-01-29,69.843864 |
|
143 2007-01-30,71.224556 |
|
144 2007-01-31,71.650688 |
|
145 2008-01-02,84.051292 |
|
146 2008-01-03,84.903557 |
|
147 2008-01-04,80.684799 |
|
148 2008-01-07,75.681953 |
|
149 2008-01-08,74.821159 |
|
150 2008-01-09,73.355255 |
|
151 2008-01-10,74.940468 |
|
152 2008-01-11,73.960342 |
|
153 2008-01-14,73.653534 |
|
154 2008-01-15,71.556946 |
|
155 2008-01-16,69.162064 |
|
156 2008-01-17,65.198975 |
|
157 2008-01-18,63.349552 |
|
158 2008-01-22,61.491592 |
|
159 2008-01-23,60.750122 |
|
160 2008-01-24,66.127960 |
|
161 2008-01-25,64.414879 |
|
162 2008-01-28,65.250099 |
|
163 2008-01-29,62.778530 |
|
164 2008-01-30,62.130814 |
|
165 2008-01-31,64.372246 |
|
166 2009-01-02,49.056908 |
|
167 2009-01-05,50.514297 |
|
168 2009-01-06,53.599525 |
|
169 2009-01-07,49.508610 |
|
170 2009-01-08,50.531342 |
|
171 2009-01-09,49.423382 |
|
172 2009-01-12,47.403488 |
|
173 2009-01-13,48.034180 |
|
174 2009-01-14,44.940422 |
|
175 2009-01-15,44.838146 |
|
176 2009-01-16,45.775654 |
|
177 2009-01-20,41.582455 |
|
178 2009-01-21,45.375080 |
|
179 2009-01-22,43.201778 |
|
180 2009-01-23,44.241558 |
|
181 2009-01-26,45.340988 |
|
182 2009-01-27,45.477352 |
|
183 2009-01-28,48.937584 |
|
184 2009-01-29,47.863731 |
|
185 2009-01-30,45.468826 |
|
186 2010-01-04,93.375160 |
|
187 2010-01-05,92.505836 |
|
188 2010-01-06,93.349602 |
|
189 2010-01-07,91.440514 |
|
190 2010-01-08,90.997322 |
|
191 2010-01-11,91.747322 |
|
192 2010-01-12,88.031410 |
|
193 2010-01-13,87.852425 |
|
194 2010-01-14,88.738792 |
|
195 2010-01-15,87.025719 |
|
196 2010-01-19,88.576874 |
|
197 2010-01-20,88.167786 |
|
198 2010-01-21,88.099586 |
|
199 2010-01-22,84.392189 |
|
200 2010-01-25,85.304123 |
|
201 2010-01-26,84.767197 |
|
202 2010-01-27,84.588226 |
|
203 2010-01-28,83.318336 |
|
204 2010-01-29,82.014351 |
|
205 2011-01-03,71.130806 |
|
206 2011-01-04,70.184776 |
|
207 2011-01-05,70.602394 |
|
208 2011-01-06,69.886482 |
|
209 2011-01-07,70.031380 |
|
210 2011-01-10,73.193298 |
|
211 2011-01-11,74.241600 |
|
212 2011-01-12,74.565475 |
|
213 2011-01-13,74.190483 |
|
214 2011-01-14,74.752968 |
|
215 2011-01-18,75.639336 |
|
216 2011-01-19,73.721733 |
|
217 2011-01-20,72.554100 |
|
218 2011-01-21,72.545601 |
|
219 2011-01-24,75.681953 |
|
220 2011-01-25,74.948997 |
|
221 2011-01-26,74.616615 |
|
222 2011-01-27,74.727394 |
|
223 2011-01-28,75.699005 |
|
224 2011-01-31,75.358101 |
|
225 2012-01-03,86.284256 |
|
226 2012-01-04,85.994476 |
|
227 2012-01-05,89.275726 |
|
228 2012-01-06,89.420609 |
|
229 2012-01-09,91.832550 |
|
230 2012-01-10,94.108139 |
|
231 2012-01-11,95.011536 |
|
232 2012-01-12,95.949036 |
|
233 2012-01-13,95.931976 |
|
234 2012-01-17,96.716080 |
|
235 2012-01-18,96.264397 |
|
236 2012-01-19,96.818367 |
|
237 2012-01-20,98.966087 |
|
238 2012-01-23,98.020058 |
|
239 2012-01-24,98.846764 |
|
240 2012-01-25,100.466087 |
|
241 2012-01-26,102.102455 |
|
242 2012-01-27,103.150749 |
|
243 2012-01-30,101.761536 |
|
244 2012-01-31,102.238823 |
|
245 2013-01-02,183.247482 |
|
246 2013-01-03,180.775894 |
|
247 2013-01-04,183.460556 |
|
248 2013-01-07,186.460571 |
|
249 2013-01-08,183.417969 |
|
250 2013-01-09,185.659424 |
|
251 2013-01-10,185.608261 |
|
252 2013-01-11,185.557159 |
|
253 2013-01-14,184.125336 |
|
254 2013-01-15,184.764542 |
|
255 2013-01-16,184.491821 |
|
256 2013-01-17,186.221939 |
|
257 2013-01-18,187.466217 |
|
258 2013-01-22,189.469086 |
|
259 2013-01-23,188.889526 |
|
260 2013-01-24,189.196365 |
|
261 2013-01-25,191.974777 |
|
262 2013-01-28,189.792953 |
|
263 2013-01-29,184.474731 |
|
264 2013-01-30,182.710571 |
|
265 2013-01-31,183.605469 |
|
266 2014-01-02,148.943436 |
|
267 2014-01-03,147.801376 |
|
268 2014-01-06,148.449127 |
|
269 2014-01-07,153.059937 |
|
270 2014-01-08,153.656494 |
|
271 2014-01-09,151.270157 |
|
272 2014-01-10,152.565613 |
|
273 2014-01-13,149.079788 |
|
274 2014-01-14,152.335480 |
|
275 2014-01-15,153.008804 |
|
276 2014-01-16,152.966156 |
|
277 2014-01-17,149.889450 |
|
278 2014-01-21,152.804260 |
|
279 2014-01-22,152.531540 |
|
280 2014-01-23,155.659348 |
|
281 2014-01-24,156.716202 |
|
282 2014-01-27,154.321304 |
|
283 2014-01-28,155.625275 |
|
284 2014-01-29,155.659348 |
|
285 2014-01-30,157.108231 |
|
286 2014-01-31,157.841171 |
|
287 2015-01-02,200.748856 |
|
288 2015-01-05,198.685150 |
|
289 2015-01-06,194.353943 |
|
290 2015-01-07,194.991669 |
|
291 2015-01-08,197.321152 |
|
292 2015-01-09,192.104218 |
|
293 2015-01-12,192.095352 |
|
294 2015-01-13,192.423065 |
|
295 2015-01-14,193.866760 |
|
296 2015-01-15,193.273422 |
|
297 2015-01-16,195.071365 |
|
298 2015-01-20,196.984543 |
|
299 2015-01-21,197.887955 |
|
300 2015-01-22,202.963150 |
|
301 2015-01-23,204.247467 |
|
302 2015-01-26,203.193451 |
|
303 2015-01-27,196.541672 |
|
304 2015-01-28,192.290207 |
|
305 2015-01-29,196.559372 |
|
306 2015-01-30,192.077652 |
|
307 2016-01-04,279.799561 |
|
308 2016-01-05,286.726501 |
|
309 2016-01-06,292.131989 |
|
310 2016-01-07,286.613068 |
|
311 2016-01-08,292.755676 |
|
312 2016-01-11,295.675781 |
|
313 2016-01-12,297.603607 |
|
314 2016-01-13,288.777191 |
|
315 2016-01-14,293.889648 |
|
316 2016-01-15,286.518555 |
|
317 2016-01-19,278.882843 |
|
318 2016-01-20,278.174072 |
|
319 2016-01-21,273.845947 |
|
320 2016-01-22,280.716187 |
|
321 2016-01-25,283.437836 |
|
322 2016-01-26,286.943878 |
|
323 2016-01-27,283.097565 |
|
324 2016-01-28,283.711884 |
|
325 2016-01-29,293.492798 |
|
326 2017-01-03,346.168182 |
|
327 2017-01-04,353.106598 |
|
328 2017-01-05,356.812225 |
|
329 2017-01-06,357.526306 |
|
330 2017-01-09,360.131866 |
|
331 2017-01-10,357.082428 |
|
332 2017-01-11,358.578186 |
|
333 2017-01-12,361.058228 |
|
334 2017-01-13,361.830261 |
|
335 2017-01-17,362.968964 |
|
336 2017-01-18,363.548004 |
|
337 2017-01-19,367.813324 |
|
338 2017-01-20,369.859131 |
|
339 2017-01-23,371.866394 |
|
340 2017-01-24,376.025574 |
|
341 2017-01-25,370.978516 |
|
342 2017-01-26,370.766235 |
|
343 2017-01-27,369.559998 |
|
344 2017-01-30,372.850647 |
|
345 2017-01-31,371.509338 |
|
346 2018-01-02,439.406860 |
|
347 2018-01-03,441.432159 |
|
348 2018-01-04,440.419525 |
|
349 2018-01-05,441.933624 |
|
350 2018-01-08,450.497192 |
|
351 2018-01-09,448.314514 |
|
352 2018-01-10,435.552734 |
|
353 2018-01-11,428.070648 |
|
354 2018-01-12,428.621246 |
|
355 2018-01-16,440.566986 |
|
356 2018-01-17,434.471191 |
|
357 2018-01-18,430.096039 |
|
358 2018-01-19,430.528625 |
|
359 2018-01-22,428.719543 |
|
360 2018-01-23,434.569519 |
|
361 2018-01-24,433.881256 |
|
362 2018-01-25,431.787140 |
|
363 2018-01-26,434.166412 |
|
364 2018-01-29,427.844513 |
|
365 2018-01-30,432.170563 |
|
366 2018-01-31,447.537781 |