equal
deleted
inserted
replaced
|
1 Date,Adj Close |
|
2 1998-01-02,10.318014 |
|
3 1998-01-05,10.214318 |
|
4 1998-01-06,10.240242 |
|
5 1998-01-07,10.214318 |
|
6 1998-01-08,10.188391 |
|
7 1998-01-09,10.110622 |
|
8 1998-01-12,10.136545 |
|
9 1998-01-13,10.188391 |
|
10 1998-01-14,10.266166 |
|
11 1998-01-15,10.162470 |
|
12 1998-01-16,10.162470 |
|
13 1998-01-20,10.214318 |
|
14 1998-01-21,10.266166 |
|
15 1998-01-22,10.240242 |
|
16 1998-01-23,10.136545 |
|
17 1998-01-26,10.006919 |
|
18 1998-01-27,10.058765 |
|
19 1998-01-28,9.955064 |
|
20 1998-01-29,9.955064 |
|
21 1998-01-30,10.162470 |
|
22 1999-01-04,9.629875 |
|
23 1999-01-05,9.629875 |
|
24 1999-01-06,9.794956 |
|
25 1999-01-07,9.905010 |
|
26 1999-01-08,9.987554 |
|
27 1999-01-11,9.905010 |
|
28 1999-01-12,9.822468 |
|
29 1999-01-13,9.877498 |
|
30 1999-01-14,9.932524 |
|
31 1999-01-15,9.684899 |
|
32 1999-01-19,9.932524 |
|
33 1999-01-20,9.932524 |
|
34 1999-01-21,10.097610 |
|
35 1999-01-22,10.070094 |
|
36 1999-01-25,9.960037 |
|
37 1999-01-26,9.822468 |
|
38 1999-01-27,9.849987 |
|
39 1999-01-28,9.464791 |
|
40 1999-01-29,9.739925 |
|
41 2000-01-03,9.330647 |
|
42 2000-01-04,9.183476 |
|
43 2000-01-05,9.065737 |
|
44 2000-01-06,9.242348 |
|
45 2000-01-07,9.418951 |
|
46 2000-01-10,9.477819 |
|
47 2000-01-11,9.507254 |
|
48 2000-01-12,9.418951 |
|
49 2000-01-13,9.389518 |
|
50 2000-01-14,9.301211 |
|
51 2000-01-18,9.448384 |
|
52 2000-01-19,9.507254 |
|
53 2000-01-20,9.566120 |
|
54 2000-01-21,9.624990 |
|
55 2000-01-24,9.595551 |
|
56 2000-01-25,9.624990 |
|
57 2000-01-26,9.654426 |
|
58 2000-01-27,9.683861 |
|
59 2000-01-28,9.654426 |
|
60 2000-01-31,9.624990 |
|
61 2001-01-02,12.827353 |
|
62 2001-01-03,12.795991 |
|
63 2001-01-04,12.607811 |
|
64 2001-01-05,12.451003 |
|
65 2001-01-08,12.388276 |
|
66 2001-01-09,12.419636 |
|
67 2001-01-10,12.419636 |
|
68 2001-01-11,12.419636 |
|
69 2001-01-12,12.388276 |
|
70 2001-01-16,12.419636 |
|
71 2001-01-17,12.356912 |
|
72 2001-01-18,12.388276 |
|
73 2001-01-19,12.168733 |
|
74 2001-01-22,12.231457 |
|
75 2001-01-23,12.168733 |
|
76 2001-01-24,12.106008 |
|
77 2001-01-25,12.106008 |
|
78 2001-01-26,12.074646 |
|
79 2001-01-29,12.163714 |
|
80 2001-01-30,12.269093 |
|
81 2001-01-31,12.369459 |
|
82 2002-01-02,13.918818 |
|
83 2002-01-03,14.052396 |
|
84 2002-01-04,14.036366 |
|
85 2002-01-07,13.993623 |
|
86 2002-01-08,13.897449 |
|
87 2002-01-09,13.929504 |
|
88 2002-01-10,13.811954 |
|
89 2002-01-11,13.918818 |
|
90 2002-01-14,14.052396 |
|
91 2002-01-15,14.025677 |
|
92 2002-01-16,14.031023 |
|
93 2002-01-17,14.025677 |
|
94 2002-01-18,13.945533 |
|
95 2002-01-22,13.886754 |
|
96 2002-01-23,13.811954 |
|
97 2002-01-24,13.753181 |
|
98 2002-01-25,13.785237 |
|
99 2002-01-28,13.640980 |
|
100 2002-01-29,13.496707 |
|
101 2002-01-30,13.528768 |
|
102 2002-01-31,13.683720 |
|
103 2003-01-02,15.358771 |
|
104 2003-01-03,15.658702 |
|
105 2003-01-06,15.828468 |
|
106 2003-01-07,15.641725 |
|
107 2003-01-08,15.568160 |
|
108 2003-01-09,15.477610 |
|
109 2003-01-10,15.375751 |
|
110 2003-01-13,15.387068 |
|
111 2003-01-14,15.341791 |
|
112 2003-01-15,15.109769 |
|
113 2003-01-16,14.770224 |
|
114 2003-01-17,14.713634 |
|
115 2003-01-21,14.770224 |
|
116 2003-01-22,14.758904 |
|
117 2003-01-23,14.855117 |
|
118 2003-01-24,15.194656 |
|
119 2003-01-27,15.194656 |
|
120 2003-01-28,15.194656 |
|
121 2003-01-29,15.341791 |
|
122 2003-01-30,15.279543 |
|
123 2003-01-31,15.647384 |
|
124 2004-01-02,19.738350 |
|
125 2004-01-05,19.798182 |
|
126 2004-01-06,19.846048 |
|
127 2004-01-07,19.792200 |
|
128 2004-01-08,19.792200 |
|
129 2004-01-09,19.893913 |
|
130 2004-01-12,19.923820 |
|
131 2004-01-13,19.744335 |
|
132 2004-01-14,20.217010 |
|
133 2004-01-15,20.252899 |
|
134 2004-01-16,20.151184 |
|
135 2004-01-20,20.372562 |
|
136 2004-01-21,20.366581 |
|
137 2004-01-22,20.564022 |
|
138 2004-01-23,20.869165 |
|
139 2004-01-26,20.994816 |
|
140 2004-01-27,21.096519 |
|
141 2004-01-28,21.060631 |
|
142 2004-01-29,20.863182 |
|
143 2004-01-30,20.911049 |
|
144 2005-01-03,25.369278 |
|
145 2005-01-04,25.356745 |
|
146 2005-01-05,24.316927 |
|
147 2005-01-06,24.542431 |
|
148 2005-01-07,24.486052 |
|
149 2005-01-10,24.291870 |
|
150 2005-01-11,24.022518 |
|
151 2005-01-12,23.740635 |
|
152 2005-01-13,23.878435 |
|
153 2005-01-14,23.991190 |
|
154 2005-01-18,24.454727 |
|
155 2005-01-19,24.680229 |
|
156 2005-01-20,24.492313 |
|
157 2005-01-21,24.554960 |
|
158 2005-01-24,24.592539 |
|
159 2005-01-25,24.003725 |
|
160 2005-01-26,23.709316 |
|
161 2005-01-27,23.295885 |
|
162 2005-01-28,23.295885 |
|
163 2005-01-31,23.320946 |
|
164 2006-01-03,32.460922 |
|
165 2006-01-04,32.363037 |
|
166 2006-01-05,32.363037 |
|
167 2006-01-06,32.669716 |
|
168 2006-01-09,32.721912 |
|
169 2006-01-10,33.276508 |
|
170 2006-01-11,33.269997 |
|
171 2006-01-12,33.146011 |
|
172 2006-01-13,32.526150 |
|
173 2006-01-17,32.460922 |
|
174 2006-01-18,32.180340 |
|
175 2006-01-19,32.741474 |
|
176 2006-01-20,32.473969 |
|
177 2006-01-23,32.715374 |
|
178 2006-01-24,33.283039 |
|
179 2006-01-25,33.093822 |
|
180 2006-01-26,33.217785 |
|
181 2006-01-27,33.380901 |
|
182 2006-01-30,33.557079 |
|
183 2006-01-31,34.059494 |
|
184 2007-01-03,39.423046 |
|
185 2007-01-04,39.126144 |
|
186 2007-01-05,38.296112 |
|
187 2007-01-08,38.181396 |
|
188 2007-01-09,38.653767 |
|
189 2007-01-10,39.220619 |
|
190 2007-01-11,39.794216 |
|
191 2007-01-12,39.976418 |
|
192 2007-01-16,40.428547 |
|
193 2007-01-17,40.327324 |
|
194 2007-01-18,40.050644 |
|
195 2007-01-19,40.489285 |
|
196 2007-01-22,39.726730 |
|
197 2007-01-23,40.124874 |
|
198 2007-01-24,40.860435 |
|
199 2007-01-25,40.907673 |
|
200 2007-01-26,40.725460 |
|
201 2007-01-29,40.880676 |
|
202 2007-01-30,40.819942 |
|
203 2007-01-31,41.062874 |
|
204 2008-01-02,39.416576 |
|
205 2008-01-03,36.964832 |
|
206 2008-01-04,35.644665 |
|
207 2008-01-07,35.840240 |
|
208 2008-01-08,35.330330 |
|
209 2008-01-09,34.981075 |
|
210 2008-01-10,35.875160 |
|
211 2008-01-11,35.958973 |
|
212 2008-01-14,36.287289 |
|
213 2008-01-15,35.525913 |
|
214 2008-01-16,36.475883 |
|
215 2008-01-17,35.036968 |
|
216 2008-01-18,34.457207 |
|
217 2008-01-22,34.520065 |
|
218 2008-01-23,37.824001 |
|
219 2008-01-24,37.013718 |
|
220 2008-01-25,36.678436 |
|
221 2008-01-28,38.578381 |
|
222 2008-01-29,37.139454 |
|
223 2008-01-30,34.457207 |
|
224 2008-01-31,35.323349 |
|
225 2009-01-02,16.631052 |
|
226 2009-01-05,16.414780 |
|
227 2009-01-06,18.663975 |
|
228 2009-01-07,17.539383 |
|
229 2009-01-08,17.070793 |
|
230 2009-01-09,16.443623 |
|
231 2009-01-12,14.828816 |
|
232 2009-01-13,15.109963 |
|
233 2009-01-14,13.459112 |
|
234 2009-01-15,13.343768 |
|
235 2009-01-16,14.115128 |
|
236 2009-01-20,11.404560 |
|
237 2009-01-21,13.206797 |
|
238 2009-01-22,12.940069 |
|
239 2009-01-23,13.697008 |
|
240 2009-01-26,13.012157 |
|
241 2009-01-27,13.271680 |
|
242 2009-01-28,15.073920 |
|
243 2009-01-29,12.586828 |
|
244 2009-01-30,11.620829 |
|
245 2010-01-04,19.374739 |
|
246 2010-01-05,19.657307 |
|
247 2010-01-06,19.481657 |
|
248 2010-01-07,19.642033 |
|
249 2010-01-08,19.588570 |
|
250 2010-01-11,19.611481 |
|
251 2010-01-12,19.176180 |
|
252 2010-01-13,19.695490 |
|
253 2010-01-14,19.619122 |
|
254 2010-01-15,19.527475 |
|
255 2010-01-19,19.909319 |
|
256 2010-01-20,19.443470 |
|
257 2010-01-21,18.519409 |
|
258 2010-01-22,18.084108 |
|
259 2010-01-25,18.099382 |
|
260 2010-01-26,18.519409 |
|
261 2010-01-27,18.824886 |
|
262 2010-01-28,18.343763 |
|
263 2010-01-29,18.328489 |
|
264 2011-01-03,25.723421 |
|
265 2011-01-04,25.675655 |
|
266 2011-01-05,26.113537 |
|
267 2011-01-06,26.081688 |
|
268 2011-01-07,25.874693 |
|
269 2011-01-10,26.025957 |
|
270 2011-01-11,25.818964 |
|
271 2011-01-12,25.842846 |
|
272 2011-01-13,25.715460 |
|
273 2011-01-14,25.874693 |
|
274 2011-01-18,26.447918 |
|
275 2011-01-19,26.010036 |
|
276 2011-01-20,26.376265 |
|
277 2011-01-21,26.519569 |
|
278 2011-01-24,26.511604 |
|
279 2011-01-25,26.416073 |
|
280 2011-01-26,26.161304 |
|
281 2011-01-27,27.076866 |
|
282 2011-01-28,26.217037 |
|
283 2011-01-31,26.710648 |
|
284 2012-01-03,24.163298 |
|
285 2012-01-04,23.551779 |
|
286 2012-01-05,24.163298 |
|
287 2012-01-06,23.791426 |
|
288 2012-01-09,23.576569 |
|
289 2012-01-10,24.221148 |
|
290 2012-01-11,24.477320 |
|
291 2012-01-12,24.559961 |
|
292 2012-01-13,24.435999 |
|
293 2012-01-17,25.237589 |
|
294 2012-01-18,25.394600 |
|
295 2012-01-19,25.865637 |
|
296 2012-01-20,26.262295 |
|
297 2012-01-23,26.287081 |
|
298 2012-01-24,26.592852 |
|
299 2012-01-25,26.749859 |
|
300 2012-01-26,26.898605 |
|
301 2012-01-27,26.873821 |
|
302 2012-01-30,26.113548 |
|
303 2012-01-31,26.204449 |
|
304 2013-01-02,31.892683 |
|
305 2013-01-03,31.935381 |
|
306 2013-01-04,32.200081 |
|
307 2013-01-07,32.413555 |
|
308 2013-01-08,32.311085 |
|
309 2013-01-09,32.635563 |
|
310 2013-01-10,32.481861 |
|
311 2013-01-11,32.686787 |
|
312 2013-01-14,32.703873 |
|
313 2013-01-15,32.849041 |
|
314 2013-01-16,32.831966 |
|
315 2013-01-17,33.062515 |
|
316 2013-01-18,33.728539 |
|
317 2013-01-22,33.574841 |
|
318 2013-01-23,33.848083 |
|
319 2013-01-24,34.309177 |
|
320 2013-01-25,34.701973 |
|
321 2013-01-28,34.949600 |
|
322 2013-01-29,34.787361 |
|
323 2013-01-30,34.198177 |
|
324 2013-01-31,34.070091 |
|
325 2014-01-02,32.461697 |
|
326 2014-01-03,32.751926 |
|
327 2014-01-06,32.892647 |
|
328 2014-01-07,33.182880 |
|
329 2014-01-08,33.138901 |
|
330 2014-01-09,32.716743 |
|
331 2014-01-10,33.068546 |
|
332 2014-01-13,32.320984 |
|
333 2014-01-14,32.734337 |
|
334 2014-01-15,32.989388 |
|
335 2014-01-16,32.795898 |
|
336 2014-01-17,32.523266 |
|
337 2014-01-21,32.839870 |
|
338 2014-01-22,33.200462 |
|
339 2014-01-23,32.910236 |
|
340 2014-01-24,32.312183 |
|
341 2014-01-27,32.109913 |
|
342 2014-01-28,32.743141 |
|
343 2014-01-29,32.549648 |
|
344 2014-01-30,34.132717 |
|
345 2014-01-31,34.088734 |
|
346 2015-01-02,39.449898 |
|
347 2015-01-05,39.422642 |
|
348 2015-01-06,39.558899 |
|
349 2015-01-07,40.158417 |
|
350 2015-01-08,40.167492 |
|
351 2015-01-09,40.103912 |
|
352 2015-01-12,40.512669 |
|
353 2015-01-13,39.704235 |
|
354 2015-01-14,39.713318 |
|
355 2015-01-15,39.758736 |
|
356 2015-01-16,40.103912 |
|
357 2015-01-20,39.822319 |
|
358 2015-01-21,39.994907 |
|
359 2015-01-22,40.985020 |
|
360 2015-01-23,41.157600 |
|
361 2015-01-26,41.648113 |
|
362 2015-01-27,42.810810 |
|
363 2015-01-28,42.165878 |
|
364 2015-01-29,42.002380 |
|
365 2015-01-30,41.003174 |
|
366 2016-01-04,39.527515 |
|
367 2016-01-05,40.357685 |
|
368 2016-01-06,40.140709 |
|
369 2016-01-07,39.093559 |
|
370 2016-01-08,38.744511 |
|
371 2016-01-11,38.697346 |
|
372 2016-01-12,38.386024 |
|
373 2016-01-13,38.206791 |
|
374 2016-01-14,37.404915 |
|
375 2016-01-15,36.612476 |
|
376 2016-01-19,36.829456 |
|
377 2016-01-20,35.291748 |
|
378 2016-01-21,35.593632 |
|
379 2016-01-22,36.404934 |
|
380 2016-01-25,36.055889 |
|
381 2016-01-26,37.593594 |
|
382 2016-01-27,37.235111 |
|
383 2016-01-28,36.678520 |
|
384 2016-01-29,37.235111 |
|
385 2017-01-03,51.576744 |
|
386 2017-01-04,52.494968 |
|
387 2017-01-05,52.514500 |
|
388 2017-01-06,52.856396 |
|
389 2017-01-09,52.455891 |
|
390 2017-01-10,51.254387 |
|
391 2017-01-11,51.039486 |
|
392 2017-01-12,51.469292 |
|
393 2017-01-13,51.088326 |
|
394 2017-01-17,51.312996 |
|
395 2017-01-18,51.625584 |
|
396 2017-01-19,51.537670 |
|
397 2017-01-20,51.352074 |
|
398 2017-01-23,51.606052 |
|
399 2017-01-24,50.629219 |
|
400 2017-01-25,50.590145 |
|
401 2017-01-26,49.759838 |
|
402 2017-01-27,48.108990 |
|
403 2017-01-30,47.610806 |
|
404 2017-01-31,47.718258 |