equal
deleted
inserted
replaced
|
1 Date,Adj Close |
|
2 1995-01-03,3.550997 |
|
3 1995-01-04,3.525450 |
|
4 1995-01-05,3.550997 |
|
5 1995-01-06,3.525450 |
|
6 1995-01-09,3.550997 |
|
7 1995-01-10,3.602092 |
|
8 1995-01-11,3.576544 |
|
9 1995-01-12,3.550997 |
|
10 1995-01-13,3.525450 |
|
11 1995-01-16,3.576544 |
|
12 1995-01-17,3.550997 |
|
13 1995-01-18,3.550997 |
|
14 1995-01-19,3.576544 |
|
15 1995-01-20,3.550997 |
|
16 1995-01-23,3.499905 |
|
17 1995-01-24,3.525450 |
|
18 1995-01-25,3.525450 |
|
19 1995-01-26,3.525450 |
|
20 1995-01-27,3.576544 |
|
21 1995-01-30,3.653186 |
|
22 1995-01-31,3.653186 |
|
23 1996-01-02,4.378585 |
|
24 1996-01-03,4.322808 |
|
25 1996-01-04,4.350696 |
|
26 1996-01-05,4.406476 |
|
27 1996-01-08,4.406476 |
|
28 1996-01-09,4.406476 |
|
29 1996-01-10,4.406476 |
|
30 1996-01-11,4.462254 |
|
31 1996-01-12,4.462254 |
|
32 1996-01-15,4.434364 |
|
33 1996-01-16,4.490143 |
|
34 1996-01-17,4.573809 |
|
35 1996-01-18,4.545921 |
|
36 1996-01-19,4.545921 |
|
37 1996-01-22,4.545921 |
|
38 1996-01-23,4.518029 |
|
39 1996-01-24,4.518029 |
|
40 1996-01-25,4.545921 |
|
41 1996-01-26,4.545921 |
|
42 1996-01-29,4.545921 |
|
43 1996-01-30,4.629586 |
|
44 1996-01-31,4.657476 |
|
45 1997-01-02,6.471854 |
|
46 1997-01-03,6.320644 |
|
47 1997-01-06,6.290402 |
|
48 1997-01-07,6.290402 |
|
49 1997-01-08,6.260156 |
|
50 1997-01-09,6.290402 |
|
51 1997-01-10,6.260156 |
|
52 1997-01-13,6.260156 |
|
53 1997-01-14,6.411371 |
|
54 1997-01-15,6.471854 |
|
55 1997-01-16,6.502096 |
|
56 1997-01-17,6.532339 |
|
57 1997-01-20,6.562581 |
|
58 1997-01-21,6.562581 |
|
59 1997-01-22,6.532339 |
|
60 1997-01-23,6.471854 |
|
61 1997-01-24,6.441615 |
|
62 1997-01-27,6.471854 |
|
63 1997-01-28,6.441615 |
|
64 1997-01-29,6.441615 |
|
65 1997-01-30,6.411371 |
|
66 1997-01-31,6.502096 |
|
67 1998-01-02,9.429903 |
|
68 1998-01-05,9.349578 |
|
69 1998-01-06,9.397771 |
|
70 1998-01-07,9.397771 |
|
71 1998-01-08,9.381706 |
|
72 1998-01-09,9.365643 |
|
73 1998-01-12,9.413835 |
|
74 1998-01-13,9.413835 |
|
75 1998-01-14,9.542354 |
|
76 1998-01-15,9.606616 |
|
77 1998-01-16,9.622675 |
|
78 1998-01-20,9.622675 |
|
79 1998-01-21,9.606616 |
|
80 1998-01-22,9.702999 |
|
81 1998-01-23,9.574480 |
|
82 1998-01-26,9.702999 |
|
83 1998-01-27,9.622675 |
|
84 1998-01-28,9.638739 |
|
85 1998-01-29,9.622675 |
|
86 1998-01-30,9.542354 |
|
87 1999-01-04,10.320247 |
|
88 1999-01-05,10.303156 |
|
89 1999-01-06,10.354416 |
|
90 1999-01-07,10.115209 |
|
91 1999-01-08,9.961426 |
|
92 1999-01-11,10.063947 |
|
93 1999-01-12,9.944343 |
|
94 1999-01-13,9.893082 |
|
95 1999-01-14,9.961426 |
|
96 1999-01-15,9.995596 |
|
97 1999-01-19,10.012687 |
|
98 1999-01-20,9.978513 |
|
99 1999-01-21,9.910165 |
|
100 1999-01-22,10.286073 |
|
101 1999-01-25,10.422767 |
|
102 1999-01-26,10.525282 |
|
103 1999-01-27,10.234811 |
|
104 1999-01-28,10.286073 |
|
105 1999-01-29,10.149379 |
|
106 2000-01-03,11.064466 |
|
107 2000-01-04,10.918885 |
|
108 2000-01-05,11.028071 |
|
109 2000-01-06,11.246448 |
|
110 2000-01-07,11.373838 |
|
111 2000-01-10,11.555820 |
|
112 2000-01-11,11.501226 |
|
113 2000-01-12,11.501226 |
|
114 2000-01-13,11.319243 |
|
115 2000-01-14,10.937079 |
|
116 2000-01-18,11.119063 |
|
117 2000-01-19,11.210054 |
|
118 2000-01-20,11.028071 |
|
119 2000-01-21,11.119063 |
|
120 2000-01-24,10.991674 |
|
121 2000-01-25,10.846088 |
|
122 2000-01-26,10.755101 |
|
123 2000-01-27,10.991674 |
|
124 2000-01-28,10.991674 |
|
125 2000-01-31,11.028071 |
|
126 2001-01-02,15.410222 |
|
127 2001-01-03,15.487960 |
|
128 2001-01-04,15.468521 |
|
129 2001-01-05,14.885545 |
|
130 2001-01-08,14.807809 |
|
131 2001-01-09,14.846673 |
|
132 2001-01-10,14.730078 |
|
133 2001-01-11,14.652349 |
|
134 2001-01-12,14.652349 |
|
135 2001-01-16,14.535752 |
|
136 2001-01-17,14.419152 |
|
137 2001-01-18,14.419152 |
|
138 2001-01-19,14.458014 |
|
139 2001-01-22,14.613483 |
|
140 2001-01-23,14.807809 |
|
141 2001-01-24,14.904971 |
|
142 2001-01-25,14.924405 |
|
143 2001-01-26,14.710648 |
|
144 2001-01-29,14.458014 |
|
145 2001-01-30,14.560622 |
|
146 2001-01-31,14.576432 |
|
147 2002-01-02,15.133377 |
|
148 2002-01-03,15.340214 |
|
149 2002-01-04,15.340214 |
|
150 2002-01-07,15.366910 |
|
151 2002-01-08,15.380259 |
|
152 2002-01-09,15.330219 |
|
153 2002-01-10,15.166731 |
|
154 2002-01-11,15.019934 |
|
155 2002-01-14,15.096673 |
|
156 2002-01-15,14.993246 |
|
157 2002-01-16,14.949876 |
|
158 2002-01-17,14.826427 |
|
159 2002-01-18,14.639606 |
|
160 2002-01-22,14.666300 |
|
161 2002-01-23,14.612911 |
|
162 2002-01-24,14.606240 |
|
163 2002-01-25,14.546187 |
|
164 2002-01-28,14.559529 |
|
165 2002-01-29,14.629593 |
|
166 2002-01-30,14.706329 |
|
167 2002-01-31,14.821909 |
|
168 2003-01-02,13.547415 |
|
169 2003-01-03,13.861050 |
|
170 2003-01-06,14.062927 |
|
171 2003-01-07,13.882680 |
|
172 2003-01-08,13.803370 |
|
173 2003-01-09,13.861050 |
|
174 2003-01-10,13.853840 |
|
175 2003-01-13,13.785346 |
|
176 2003-01-14,13.857445 |
|
177 2003-01-15,13.756509 |
|
178 2003-01-16,13.561842 |
|
179 2003-01-17,13.406826 |
|
180 2003-01-21,13.374379 |
|
181 2003-01-22,13.266232 |
|
182 2003-01-23,13.194128 |
|
183 2003-01-24,13.067961 |
|
184 2003-01-27,12.999467 |
|
185 2003-01-28,13.010279 |
|
186 2003-01-29,13.067961 |
|
187 2003-01-30,12.941787 |
|
188 2003-01-31,13.104009 |
|
189 2004-01-02,13.513057 |
|
190 2004-01-05,13.556191 |
|
191 2004-01-06,13.705198 |
|
192 2004-01-07,13.344434 |
|
193 2004-01-08,13.579725 |
|
194 2004-01-09,13.450310 |
|
195 2004-01-12,13.418945 |
|
196 2004-01-13,13.446396 |
|
197 2004-01-14,13.509137 |
|
198 2004-01-15,13.430706 |
|
199 2004-01-16,13.313071 |
|
200 2004-01-20,13.238563 |
|
201 2004-01-21,13.175817 |
|
202 2004-01-22,13.136601 |
|
203 2004-01-23,13.164059 |
|
204 2004-01-26,13.183662 |
|
205 2004-01-27,13.273850 |
|
206 2004-01-28,13.548344 |
|
207 2004-01-29,13.497372 |
|
208 2004-01-30,13.795394 |
|
209 2005-01-03,16.211824 |
|
210 2005-01-04,15.983792 |
|
211 2005-01-05,15.308118 |
|
212 2005-01-06,15.181435 |
|
213 2005-01-07,15.185657 |
|
214 2005-01-10,15.050520 |
|
215 2005-01-11,14.856269 |
|
216 2005-01-12,14.843599 |
|
217 2005-01-13,14.970288 |
|
218 2005-01-14,15.139207 |
|
219 2005-01-18,15.455928 |
|
220 2005-01-19,15.485486 |
|
221 2005-01-20,15.257452 |
|
222 2005-01-21,15.409473 |
|
223 2005-01-24,15.308118 |
|
224 2005-01-25,14.898497 |
|
225 2005-01-26,15.075865 |
|
226 2005-01-27,15.012519 |
|
227 2005-01-28,15.147650 |
|
228 2005-01-31,15.160319 |
|
229 2006-01-03,17.673538 |
|
230 2006-01-04,17.833294 |
|
231 2006-01-05,18.129986 |
|
232 2006-01-06,18.358200 |
|
233 2006-01-09,18.554478 |
|
234 2006-01-10,18.855728 |
|
235 2006-01-11,18.828344 |
|
236 2006-01-12,18.901381 |
|
237 2006-01-13,18.609251 |
|
238 2006-01-17,18.563601 |
|
239 2006-01-18,18.517960 |
|
240 2006-01-19,18.714228 |
|
241 2006-01-20,18.440363 |
|
242 2006-01-23,18.622942 |
|
243 2006-01-24,18.901381 |
|
244 2006-01-25,19.083952 |
|
245 2006-01-26,19.143295 |
|
246 2006-01-27,19.435413 |
|
247 2006-01-30,19.284790 |
|
248 2006-01-31,19.408028 |
|
249 2007-01-03,26.707306 |
|
250 2007-01-04,26.803032 |
|
251 2007-01-05,26.161676 |
|
252 2007-01-08,26.482357 |
|
253 2007-01-09,26.970552 |
|
254 2007-01-10,27.693281 |
|
255 2007-01-11,28.004383 |
|
256 2007-01-12,27.985239 |
|
257 2007-01-16,28.760616 |
|
258 2007-01-17,28.818047 |
|
259 2007-01-18,28.808472 |
|
260 2007-01-19,29.066923 |
|
261 2007-01-22,28.674461 |
|
262 2007-01-23,28.784544 |
|
263 2007-01-24,29.172232 |
|
264 2007-01-25,29.435474 |
|
265 2007-01-26,29.497700 |
|
266 2007-01-29,29.717865 |
|
267 2007-01-30,29.713068 |
|
268 2007-01-31,29.976318 |
|
269 2008-01-02,18.144361 |
|
270 2008-01-03,17.749331 |
|
271 2008-01-04,17.300924 |
|
272 2008-01-07,17.348976 |
|
273 2008-01-08,16.404125 |
|
274 2008-01-09,17.012669 |
|
275 2008-01-10,17.567837 |
|
276 2008-01-11,17.765347 |
|
277 2008-01-14,17.647907 |
|
278 2008-01-15,17.231539 |
|
279 2008-01-16,17.968201 |
|
280 2008-01-17,17.765347 |
|
281 2008-01-18,17.850760 |
|
282 2008-01-22,18.598093 |
|
283 2008-01-23,20.824108 |
|
284 2008-01-24,20.498482 |
|
285 2008-01-25,20.712002 |
|
286 2008-01-28,21.528744 |
|
287 2008-01-29,21.272512 |
|
288 2008-01-30,20.946878 |
|
289 2008-01-31,21.069662 |
|
290 2009-01-02,9.061619 |
|
291 2009-01-05,8.874780 |
|
292 2009-01-06,9.886816 |
|
293 2009-01-07,9.240671 |
|
294 2009-01-08,9.271810 |
|
295 2009-01-09,9.404154 |
|
296 2009-01-12,8.197493 |
|
297 2009-01-13,8.049582 |
|
298 2009-01-14,7.559133 |
|
299 2009-01-15,7.761538 |
|
300 2009-01-16,8.205279 |
|
301 2009-01-20,6.741720 |
|
302 2009-01-21,7.761538 |
|
303 2009-01-22,7.247737 |
|
304 2009-01-23,7.660337 |
|
305 2009-01-26,7.636983 |
|
306 2009-01-27,7.559133 |
|
307 2009-01-28,8.135219 |
|
308 2009-01-29,7.372295 |
|
309 2009-01-30,6.920772 |
|
310 2010-01-04,12.859630 |
|
311 2010-01-05,13.181927 |
|
312 2010-01-06,13.415590 |
|
313 2010-01-07,13.907093 |
|
314 2010-01-08,13.584797 |
|
315 2010-01-11,13.689540 |
|
316 2010-01-12,13.335012 |
|
317 2010-01-13,13.705656 |
|
318 2010-01-14,13.552565 |
|
319 2010-01-15,13.238328 |
|
320 2010-01-19,13.649253 |
|
321 2010-01-20,13.415590 |
|
322 2010-01-21,12.730708 |
|
323 2010-01-22,12.352010 |
|
324 2010-01-25,12.521219 |
|
325 2010-01-26,12.424525 |
|
326 2010-01-27,12.537331 |
|
327 2010-01-28,12.472871 |
|
328 2010-01-29,12.376182 |
|
329 2011-01-03,21.473213 |
|
330 2011-01-04,20.966614 |
|
331 2011-01-05,20.966614 |
|
332 2011-01-06,20.803196 |
|
333 2011-01-07,20.639778 |
|
334 2011-01-10,20.680632 |
|
335 2011-01-11,20.084154 |
|
336 2011-01-12,20.337450 |
|
337 2011-01-13,20.263914 |
|
338 2011-01-14,20.304768 |
|
339 2011-01-18,20.664293 |
|
340 2011-01-19,20.075983 |
|
341 2011-01-20,20.206717 |
|
342 2011-01-21,20.190374 |
|
343 2011-01-24,20.451847 |
|
344 2011-01-25,20.713314 |
|
345 2011-01-26,20.868563 |
|
346 2011-01-27,20.999298 |
|
347 2011-01-28,20.353796 |
|
348 2011-01-31,20.884905 |
|
349 2012-01-03,19.336905 |
|
350 2012-01-04,18.920340 |
|
351 2012-01-05,19.253592 |
|
352 2012-01-06,19.120296 |
|
353 2012-01-09,18.895350 |
|
354 2012-01-10,19.070309 |
|
355 2012-01-11,19.103630 |
|
356 2012-01-12,18.662075 |
|
357 2012-01-13,18.828697 |
|
358 2012-01-17,19.270260 |
|
359 2012-01-18,19.636837 |
|
360 2012-01-19,19.795126 |
|
361 2012-01-20,19.836786 |
|
362 2012-01-23,19.895105 |
|
363 2012-01-24,19.853443 |
|
364 2012-01-25,20.336662 |
|
365 2012-01-26,20.619921 |
|
366 2012-01-27,20.528278 |
|
367 2012-01-30,20.203363 |
|
368 2012-01-31,20.461630 |
|
369 2013-01-02,23.488068 |
|
370 2013-01-03,23.565304 |
|
371 2013-01-04,23.556728 |
|
372 2013-01-07,23.625381 |
|
373 2013-01-08,23.539560 |
|
374 2013-01-09,23.633955 |
|
375 2013-01-10,23.556728 |
|
376 2013-01-11,23.385090 |
|
377 2013-01-14,23.513821 |
|
378 2013-01-15,23.651119 |
|
379 2013-01-16,23.839916 |
|
380 2013-01-17,23.771265 |
|
381 2013-01-18,23.676867 |
|
382 2013-01-22,23.642536 |
|
383 2013-01-23,23.968641 |
|
384 2013-01-24,23.891413 |
|
385 2013-01-25,24.020136 |
|
386 2013-01-28,23.891413 |
|
387 2013-01-29,24.054461 |
|
388 2013-01-30,23.685448 |
|
389 2013-01-31,23.410833 |
|
390 2014-01-02,22.984285 |
|
391 2014-01-03,22.984285 |
|
392 2014-01-06,23.019768 |
|
393 2014-01-07,22.922192 |
|
394 2014-01-08,22.842352 |
|
395 2014-01-09,22.815739 |
|
396 2014-01-10,23.427826 |
|
397 2014-01-13,23.321375 |
|
398 2014-01-14,23.676210 |
|
399 2014-01-15,23.702818 |
|
400 2014-01-16,23.853630 |
|
401 2014-01-17,24.066519 |
|
402 2014-01-21,24.102011 |
|
403 2014-01-22,24.243944 |
|
404 2014-01-23,23.995558 |
|
405 2014-01-24,23.711691 |
|
406 2014-01-27,23.605240 |
|
407 2014-01-28,24.022169 |
|
408 2014-01-29,24.226200 |
|
409 2014-01-30,24.687485 |
|
410 2014-01-31,24.811674 |
|
411 2015-01-02,34.704659 |
|
412 2015-01-05,35.006912 |
|
413 2015-01-06,35.290859 |
|
414 2015-01-07,35.648075 |
|
415 2015-01-08,36.032764 |
|
416 2015-01-09,36.225105 |
|
417 2015-01-12,36.921219 |
|
418 2015-01-13,35.593117 |
|
419 2015-01-14,36.096878 |
|
420 2015-01-15,36.133522 |
|
421 2015-01-16,36.847942 |
|
422 2015-01-20,36.325863 |
|
423 2015-01-21,36.536526 |
|
424 2015-01-22,37.095238 |
|
425 2015-01-23,37.141045 |
|
426 2015-01-26,37.461613 |
|
427 2015-01-27,37.626484 |
|
428 2015-01-28,37.461613 |
|
429 2015-01-29,37.360863 |
|
430 2015-01-30,36.509048 |
|
431 2016-01-04,37.462540 |
|
432 2016-01-05,38.416813 |
|
433 2016-01-06,37.982197 |
|
434 2016-01-07,37.764889 |
|
435 2016-01-08,37.046814 |
|
436 2016-01-11,37.283016 |
|
437 2016-01-12,37.018467 |
|
438 2016-01-13,36.319290 |
|
439 2016-01-14,35.724052 |
|
440 2016-01-15,35.724052 |
|
441 2016-01-19,36.130325 |
|
442 2016-01-20,34.920944 |
|
443 2016-01-21,34.911499 |
|
444 2016-01-22,35.676807 |
|
445 2016-01-25,35.591774 |
|
446 2016-01-26,36.593292 |
|
447 2016-01-27,36.130325 |
|
448 2016-01-28,36.007496 |
|
449 2016-01-29,36.990124 |
|
450 2017-01-03,43.860657 |
|
451 2017-01-04,44.270573 |
|
452 2017-01-05,44.358414 |
|
453 2017-01-06,44.358414 |
|
454 2017-01-09,43.880177 |
|
455 2017-01-10,43.187229 |
|
456 2017-01-11,42.913956 |
|
457 2017-01-12,43.157951 |
|
458 2017-01-13,43.118912 |
|
459 2017-01-17,43.450745 |
|
460 2017-01-18,43.392185 |
|
461 2017-01-19,42.982273 |
|
462 2017-01-20,43.684982 |
|
463 2017-01-23,44.075375 |
|
464 2017-01-24,44.212013 |
|
465 2017-01-25,43.431225 |
|
466 2017-01-26,43.392185 |
|
467 2017-01-27,43.236031 |
|
468 2017-01-30,42.826118 |
|
469 2017-01-31,43.011555 |