equal
deleted
inserted
replaced
|
1 Date,Adj Close |
|
2 1994-01-03,3.714412 |
|
3 1994-01-04,3.760085 |
|
4 1994-01-05,3.653520 |
|
5 1994-01-06,3.638298 |
|
6 1994-01-07,3.516515 |
|
7 1994-01-10,3.531737 |
|
8 1994-01-11,3.562185 |
|
9 1994-01-12,3.623072 |
|
10 1994-01-13,3.653520 |
|
11 1994-01-14,3.623072 |
|
12 1994-01-17,3.531737 |
|
13 1994-01-18,3.501290 |
|
14 1994-01-19,3.531737 |
|
15 1994-01-20,3.577404 |
|
16 1994-01-21,3.546957 |
|
17 1994-01-24,3.546957 |
|
18 1994-01-25,3.501290 |
|
19 1994-01-26,3.501290 |
|
20 1994-01-27,3.546957 |
|
21 1994-01-28,3.501290 |
|
22 1994-01-31,3.546957 |
|
23 1995-01-03,3.830343 |
|
24 1995-01-04,3.830343 |
|
25 1995-01-05,3.715270 |
|
26 1995-01-06,3.764588 |
|
27 1995-01-09,3.715270 |
|
28 1995-01-10,3.748147 |
|
29 1995-01-11,3.715270 |
|
30 1995-01-12,3.682393 |
|
31 1995-01-13,3.682393 |
|
32 1995-01-16,3.633075 |
|
33 1995-01-17,3.698831 |
|
34 1995-01-18,3.682393 |
|
35 1995-01-19,3.649513 |
|
36 1995-01-20,3.616636 |
|
37 1995-01-23,3.517999 |
|
38 1995-01-24,3.567317 |
|
39 1995-01-25,3.550879 |
|
40 1995-01-26,3.534439 |
|
41 1995-01-27,3.550879 |
|
42 1995-01-30,3.517999 |
|
43 1995-01-31,3.501560 |
|
44 1996-01-02,4.336319 |
|
45 1996-01-03,4.265524 |
|
46 1996-01-04,4.177026 |
|
47 1996-01-05,4.141628 |
|
48 1996-01-08,4.106229 |
|
49 1996-01-09,4.123929 |
|
50 1996-01-10,4.106229 |
|
51 1996-01-11,4.212426 |
|
52 1996-01-12,4.247824 |
|
53 1996-01-15,4.300921 |
|
54 1996-01-16,4.177026 |
|
55 1996-01-17,4.141628 |
|
56 1996-01-18,4.212426 |
|
57 1996-01-19,4.283224 |
|
58 1996-01-22,4.265524 |
|
59 1996-01-23,4.247824 |
|
60 1996-01-24,4.212426 |
|
61 1996-01-25,4.247824 |
|
62 1996-01-26,4.265524 |
|
63 1996-01-29,4.265524 |
|
64 1996-01-30,4.318621 |
|
65 1996-01-31,4.354020 |
|
66 1997-01-02,6.154295 |
|
67 1997-01-03,6.211105 |
|
68 1997-01-06,6.343659 |
|
69 1997-01-07,6.381533 |
|
70 1997-01-08,6.438340 |
|
71 1997-01-09,6.476213 |
|
72 1997-01-10,6.457275 |
|
73 1997-01-13,6.495150 |
|
74 1997-01-14,6.495150 |
|
75 1997-01-15,6.551956 |
|
76 1997-01-16,6.570893 |
|
77 1997-01-17,6.419404 |
|
78 1997-01-20,6.343659 |
|
79 1997-01-21,6.362597 |
|
80 1997-01-22,6.343659 |
|
81 1997-01-23,6.324721 |
|
82 1997-01-24,6.248977 |
|
83 1997-01-27,6.267913 |
|
84 1997-01-28,6.286848 |
|
85 1997-01-29,6.305787 |
|
86 1997-01-30,6.343659 |
|
87 1997-01-31,6.514086 |
|
88 1998-01-02,8.043239 |
|
89 1998-01-05,8.063099 |
|
90 1998-01-06,8.053168 |
|
91 1998-01-07,8.053168 |
|
92 1998-01-08,8.092887 |
|
93 1998-01-09,8.102816 |
|
94 1998-01-12,8.023378 |
|
95 1998-01-13,8.013448 |
|
96 1998-01-14,8.053168 |
|
97 1998-01-15,8.182258 |
|
98 1998-01-16,8.281558 |
|
99 1998-01-20,8.122673 |
|
100 1998-01-21,8.013448 |
|
101 1998-01-22,7.963798 |
|
102 1998-01-23,7.953868 |
|
103 1998-01-26,7.973727 |
|
104 1998-01-27,7.983658 |
|
105 1998-01-28,8.142534 |
|
106 1998-01-29,8.112745 |
|
107 1998-01-30,8.122673 |
|
108 1999-01-04,6.934478 |
|
109 1999-01-05,6.945065 |
|
110 1999-01-06,7.050935 |
|
111 1999-01-07,7.019173 |
|
112 1999-01-08,6.976824 |
|
113 1999-01-11,7.008586 |
|
114 1999-01-12,6.966239 |
|
115 1999-01-13,6.945065 |
|
116 1999-01-14,6.881541 |
|
117 1999-01-15,6.807434 |
|
118 1999-01-19,6.955653 |
|
119 1999-01-20,7.082698 |
|
120 1999-01-21,7.072108 |
|
121 1999-01-22,6.870955 |
|
122 1999-01-25,6.934478 |
|
123 1999-01-26,6.913306 |
|
124 1999-01-27,6.945065 |
|
125 1999-01-28,6.945065 |
|
126 1999-01-29,6.913306 |
|
127 2000-01-03,7.663356 |
|
128 2000-01-04,7.606587 |
|
129 2000-01-05,7.765531 |
|
130 2000-01-06,7.845001 |
|
131 2000-01-07,7.992596 |
|
132 2000-01-10,8.049358 |
|
133 2000-01-11,8.003947 |
|
134 2000-01-12,7.969889 |
|
135 2000-01-13,7.879063 |
|
136 2000-01-14,7.742823 |
|
137 2000-01-18,7.674706 |
|
138 2000-01-19,7.708765 |
|
139 2000-01-20,7.663356 |
|
140 2000-01-21,7.742823 |
|
141 2000-01-24,7.652002 |
|
142 2000-01-25,7.640647 |
|
143 2000-01-26,7.652002 |
|
144 2000-01-27,7.674706 |
|
145 2000-01-28,7.606587 |
|
146 2000-01-31,7.538469 |
|
147 2001-01-02,10.517724 |
|
148 2001-01-03,10.639174 |
|
149 2001-01-04,10.566305 |
|
150 2001-01-05,10.371978 |
|
151 2001-01-08,10.286963 |
|
152 2001-01-09,10.262677 |
|
153 2001-01-10,10.262677 |
|
154 2001-01-11,10.165517 |
|
155 2001-01-12,10.116935 |
|
156 2001-01-16,10.044059 |
|
157 2001-01-17,10.116935 |
|
158 2001-01-18,10.092637 |
|
159 2001-01-19,10.068352 |
|
160 2001-01-22,9.874030 |
|
161 2001-01-23,9.776873 |
|
162 2001-01-24,9.971189 |
|
163 2001-01-25,10.104794 |
|
164 2001-01-26,10.044059 |
|
165 2001-01-29,10.063978 |
|
166 2001-01-30,10.153369 |
|
167 2001-01-31,10.178633 |
|
168 2002-01-02,11.866578 |
|
169 2002-01-03,11.936745 |
|
170 2002-01-04,11.784028 |
|
171 2002-01-07,11.792284 |
|
172 2002-01-08,11.763389 |
|
173 2002-01-09,11.676711 |
|
174 2002-01-10,11.614801 |
|
175 2002-01-11,11.548757 |
|
176 2002-01-14,11.544632 |
|
177 2002-01-15,11.449701 |
|
178 2002-01-16,11.371274 |
|
179 2002-01-17,11.292853 |
|
180 2002-01-18,11.226818 |
|
181 2002-01-22,11.358895 |
|
182 2002-01-23,11.371274 |
|
183 2002-01-24,11.330002 |
|
184 2002-01-25,11.350640 |
|
185 2002-01-28,11.325875 |
|
186 2002-01-29,11.202048 |
|
187 2002-01-30,11.173159 |
|
188 2002-01-31,11.053458 |
|
189 2003-01-02,11.028492 |
|
190 2003-01-03,11.208928 |
|
191 2003-01-06,11.402561 |
|
192 2003-01-07,11.222125 |
|
193 2003-01-08,11.182518 |
|
194 2003-01-09,11.283738 |
|
195 2003-01-10,11.239734 |
|
196 2003-01-13,11.103302 |
|
197 2003-01-14,11.046094 |
|
198 2003-01-15,10.958079 |
|
199 2003-01-16,10.799645 |
|
200 2003-01-17,10.597209 |
|
201 2003-01-21,10.557600 |
|
202 2003-01-22,10.539997 |
|
203 2003-01-23,10.672026 |
|
204 2003-01-24,10.447582 |
|
205 2003-01-27,10.456380 |
|
206 2003-01-28,10.412371 |
|
207 2003-01-29,10.570806 |
|
208 2003-01-30,10.509190 |
|
209 2003-01-31,10.755640 |
|
210 2004-01-02,13.841592 |
|
211 2004-01-05,13.836905 |
|
212 2004-01-06,13.888466 |
|
213 2004-01-07,13.780658 |
|
214 2004-01-08,13.822847 |
|
215 2004-01-09,13.780658 |
|
216 2004-01-12,13.710349 |
|
217 2004-01-13,13.560359 |
|
218 2004-01-14,13.625974 |
|
219 2004-01-15,13.663473 |
|
220 2004-01-16,13.480671 |
|
221 2004-01-20,13.354111 |
|
222 2004-01-21,13.335363 |
|
223 2004-01-22,13.330676 |
|
224 2004-01-23,13.583794 |
|
225 2004-01-26,13.625974 |
|
226 2004-01-27,13.710349 |
|
227 2004-01-28,13.747848 |
|
228 2004-01-29,13.850966 |
|
229 2004-01-30,13.640040 |
|
230 2005-01-03,17.563162 |
|
231 2005-01-04,17.454166 |
|
232 2005-01-05,16.894320 |
|
233 2005-01-06,16.894320 |
|
234 2005-01-07,16.820011 |
|
235 2005-01-10,16.720924 |
|
236 2005-01-11,16.527710 |
|
237 2005-01-12,16.512846 |
|
238 2005-01-13,16.661474 |
|
239 2005-01-14,16.765520 |
|
240 2005-01-18,16.943874 |
|
241 2005-01-19,16.953783 |
|
242 2005-01-20,16.795240 |
|
243 2005-01-21,16.701107 |
|
244 2005-01-24,16.497976 |
|
245 2005-01-25,16.156132 |
|
246 2005-01-26,16.091724 |
|
247 2005-01-27,15.839050 |
|
248 2005-01-28,15.769687 |
|
249 2005-01-31,15.626017 |
|
250 2006-01-03,20.767847 |
|
251 2006-01-04,20.840549 |
|
252 2006-01-05,20.882093 |
|
253 2006-01-06,21.235243 |
|
254 2006-01-09,21.442966 |
|
255 2006-01-10,21.609159 |
|
256 2006-01-11,21.494905 |
|
257 2006-01-12,21.292368 |
|
258 2006-01-13,21.069050 |
|
259 2006-01-17,21.027506 |
|
260 2006-01-18,21.105400 |
|
261 2006-01-19,21.422203 |
|
262 2006-01-20,21.183308 |
|
263 2006-01-23,21.287174 |
|
264 2006-01-24,21.474125 |
|
265 2006-01-25,21.624733 |
|
266 2006-01-26,21.718212 |
|
267 2006-01-27,22.118090 |
|
268 2006-01-30,22.045391 |
|
269 2006-01-31,22.024611 |
|
270 2007-01-03,27.402599 |
|
271 2007-01-04,27.456530 |
|
272 2007-01-05,26.917320 |
|
273 2007-01-08,26.895744 |
|
274 2007-01-09,27.283978 |
|
275 2007-01-10,27.715349 |
|
276 2007-01-11,28.157494 |
|
277 2007-01-12,28.394754 |
|
278 2007-01-16,28.907005 |
|
279 2007-01-17,28.793770 |
|
280 2007-01-18,28.820730 |
|
281 2007-01-19,29.047195 |
|
282 2007-01-22,28.664354 |
|
283 2007-01-23,28.712885 |
|
284 2007-01-24,29.365337 |
|
285 2007-01-25,29.505526 |
|
286 2007-01-26,29.699640 |
|
287 2007-01-29,29.683456 |
|
288 2007-01-30,29.985416 |
|
289 2007-01-31,30.346685 |
|
290 2008-01-02,20.529726 |
|
291 2008-01-03,19.661879 |
|
292 2008-01-04,18.810938 |
|
293 2008-01-07,19.092710 |
|
294 2008-01-08,18.658781 |
|
295 2008-01-09,18.901104 |
|
296 2008-01-10,19.239225 |
|
297 2008-01-11,18.957453 |
|
298 2008-01-14,18.985630 |
|
299 2008-01-15,18.472811 |
|
300 2008-01-16,18.822216 |
|
301 2008-01-17,18.624971 |
|
302 2008-01-18,18.438999 |
|
303 2008-01-22,19.109610 |
|
304 2008-01-23,21.143986 |
|
305 2008-01-24,21.104536 |
|
306 2008-01-25,21.194708 |
|
307 2008-01-28,21.267967 |
|
308 2008-01-29,21.279234 |
|
309 2008-01-30,20.749512 |
|
310 2008-01-31,21.059456 |
|
311 2009-01-02,16.733105 |
|
312 2009-01-05,16.175928 |
|
313 2009-01-06,16.561209 |
|
314 2009-01-07,16.134434 |
|
315 2009-01-08,15.956611 |
|
316 2009-01-09,15.304592 |
|
317 2009-01-12,14.433265 |
|
318 2009-01-13,15.227537 |
|
319 2009-01-14,14.800761 |
|
320 2009-01-15,15.541693 |
|
321 2009-01-16,16.164074 |
|
322 2009-01-20,14.332494 |
|
323 2009-01-21,15.523911 |
|
324 2009-01-22,14.451042 |
|
325 2009-01-23,14.895599 |
|
326 2009-01-26,14.646648 |
|
327 2009-01-27,14.830398 |
|
328 2009-01-28,16.217422 |
|
329 2009-01-29,14.806692 |
|
330 2009-01-30,14.184316 |
|
331 2010-01-04,21.152033 |
|
332 2010-01-05,21.069698 |
|
333 2010-01-06,21.190023 |
|
334 2010-01-07,21.392681 |
|
335 2010-01-08,21.120358 |
|
336 2010-01-11,21.057035 |
|
337 2010-01-12,20.753052 |
|
338 2010-01-13,21.411678 |
|
339 2010-01-14,21.373678 |
|
340 2010-01-15,21.133032 |
|
341 2010-01-19,21.797985 |
|
342 2010-01-20,21.386347 |
|
343 2010-01-21,20.854378 |
|
344 2010-01-22,20.221081 |
|
345 2010-01-25,20.214752 |
|
346 2010-01-26,20.176750 |
|
347 2010-01-27,20.544062 |
|
348 2010-01-28,20.442736 |
|
349 2010-01-29,20.297081 |
|
350 2011-01-03,34.351860 |
|
351 2011-01-04,33.488483 |
|
352 2011-01-05,33.468868 |
|
353 2011-01-06,33.063339 |
|
354 2011-01-07,32.952148 |
|
355 2011-01-10,32.873646 |
|
356 2011-01-11,32.664349 |
|
357 2011-01-12,32.742844 |
|
358 2011-01-13,32.854031 |
|
359 2011-01-14,33.298798 |
|
360 2011-01-18,33.756645 |
|
361 2011-01-19,33.292259 |
|
362 2011-01-20,33.475407 |
|
363 2011-01-21,33.671635 |
|
364 2011-01-24,33.841686 |
|
365 2011-01-25,34.404190 |
|
366 2011-01-26,34.633114 |
|
367 2011-01-27,35.195614 |
|
368 2011-01-28,34.593868 |
|
369 2011-01-31,35.444160 |
|
370 2012-01-03,38.080597 |
|
371 2012-01-04,37.777836 |
|
372 2012-01-05,37.912403 |
|
373 2012-01-06,37.468349 |
|
374 2012-01-09,37.004112 |
|
375 2012-01-10,37.131947 |
|
376 2012-01-11,37.037762 |
|
377 2012-01-12,36.378414 |
|
378 2012-01-13,37.004112 |
|
379 2012-01-17,37.394341 |
|
380 2012-01-18,37.602913 |
|
381 2012-01-19,37.347248 |
|
382 2012-01-20,37.522175 |
|
383 2012-01-23,37.986404 |
|
384 2012-01-24,38.080597 |
|
385 2012-01-25,39.109989 |
|
386 2012-01-26,39.863525 |
|
387 2012-01-27,40.119186 |
|
388 2012-01-30,39.897160 |
|
389 2012-01-31,40.065372 |
|
390 2013-01-02,39.542896 |
|
391 2013-01-03,39.709351 |
|
392 2013-01-04,39.695480 |
|
393 2013-01-07,39.993748 |
|
394 2013-01-08,40.139404 |
|
395 2013-01-09,40.229580 |
|
396 2013-01-10,40.486210 |
|
397 2013-01-11,40.333622 |
|
398 2013-01-14,40.520893 |
|
399 2013-01-15,40.742847 |
|
400 2013-01-16,40.631866 |
|
401 2013-01-17,40.555580 |
|
402 2013-01-18,40.513958 |
|
403 2013-01-22,40.583324 |
|
404 2013-01-23,40.500092 |
|
405 2013-01-24,40.208778 |
|
406 2013-01-25,40.292000 |
|
407 2013-01-28,40.333622 |
|
408 2013-01-29,40.056183 |
|
409 2013-01-30,39.584507 |
|
410 2013-01-31,38.419247 |
|
411 2014-01-02,37.319805 |
|
412 2014-01-03,37.635651 |
|
413 2014-01-06,37.929962 |
|
414 2014-01-07,37.994560 |
|
415 2014-01-08,38.339127 |
|
416 2014-01-09,38.360657 |
|
417 2014-01-10,38.453968 |
|
418 2014-01-13,38.202744 |
|
419 2014-01-14,38.396545 |
|
420 2014-01-15,38.604717 |
|
421 2014-01-16,38.683678 |
|
422 2014-01-17,38.647789 |
|
423 2014-01-21,39.064125 |
|
424 2014-01-22,38.748283 |
|
425 2014-01-23,38.597546 |
|
426 2014-01-24,38.547287 |
|
427 2014-01-27,38.303234 |
|
428 2014-01-28,38.662155 |
|
429 2014-01-29,38.726757 |
|
430 2014-01-30,39.580963 |
|
431 2014-01-31,39.753242 |
|
432 2015-01-02,54.391678 |
|
433 2015-01-05,54.873302 |
|
434 2015-01-06,55.184490 |
|
435 2015-01-07,55.999512 |
|
436 2015-01-08,56.629303 |
|
437 2015-01-09,57.051628 |
|
438 2015-01-12,57.711052 |
|
439 2015-01-13,57.118298 |
|
440 2015-01-14,57.851845 |
|
441 2015-01-15,58.185253 |
|
442 2015-01-16,58.822449 |
|
443 2015-01-20,57.777752 |
|
444 2015-01-21,57.592506 |
|
445 2015-01-22,58.763176 |
|
446 2015-01-23,59.126255 |
|
447 2015-01-26,59.348515 |
|
448 2015-01-27,59.452240 |
|
449 2015-01-28,59.000271 |
|
450 2015-01-29,58.785400 |
|
451 2015-01-30,57.503593 |
|
452 2016-01-04,60.955978 |
|
453 2016-01-05,62.176628 |
|
454 2016-01-06,61.589191 |
|
455 2016-01-07,61.398453 |
|
456 2016-01-08,60.132038 |
|
457 2016-01-11,60.864418 |
|
458 2016-01-12,60.986496 |
|
459 2016-01-13,60.399052 |
|
460 2016-01-14,59.941307 |
|
461 2016-01-15,59.948933 |
|
462 2016-01-19,60.406693 |
|
463 2016-01-20,58.285816 |
|
464 2016-01-21,58.316330 |
|
465 2016-01-22,59.292843 |
|
466 2016-01-25,59.659039 |
|
467 2016-01-26,60.833908 |
|
468 2016-01-27,59.712437 |
|
469 2016-01-28,57.820438 |
|
470 2016-01-29,58.812206 |
|
471 2017-01-03,58.741161 |
|
472 2017-01-04,59.341217 |
|
473 2017-01-05,60.144390 |
|
474 2017-01-06,60.356709 |
|
475 2017-01-09,59.516628 |
|
476 2017-01-10,58.971958 |
|
477 2017-01-11,58.445747 |
|
478 2017-01-12,59.184284 |
|
479 2017-01-13,58.519600 |
|
480 2017-01-17,58.602692 |
|
481 2017-01-18,58.713463 |
|
482 2017-01-19,58.159569 |
|
483 2017-01-20,58.491909 |
|
484 2017-01-23,58.178028 |
|
485 2017-01-24,57.504120 |
|
486 2017-01-25,56.959454 |
|
487 2017-01-26,56.793278 |
|
488 2017-01-27,56.331692 |
|
489 2017-01-30,56.036278 |
|
490 2017-01-31,56.100903 |
|
491 2018-01-02,60.470940 |
|
492 2018-01-03,60.785145 |
|
493 2018-01-04,59.737785 |
|
494 2018-01-05,59.690170 |
|
495 2018-01-08,60.090080 |
|
496 2018-01-09,59.366444 |
|
497 2018-01-10,58.519035 |
|
498 2018-01-11,58.042961 |
|
499 2018-01-12,57.528797 |
|
500 2018-01-16,57.766834 |
|
501 2018-01-17,57.938221 |
|
502 2018-01-18,57.557369 |
|
503 2018-01-19,57.576412 |
|
504 2018-01-22,58.252430 |
|
505 2018-01-23,58.833241 |
|
506 2018-01-24,58.499992 |
|
507 2018-01-25,58.280998 |
|
508 2018-01-26,58.595207 |
|
509 2018-01-29,58.280998 |
|
510 2018-01-30,57.671623 |
|
511 2018-01-31,58.661854 |
|
512 2019-01-02,62.800674 |
|
513 2019-01-03,63.194660 |
|
514 2019-01-04,63.588642 |
|
515 2019-01-07,64.120514 |
|
516 2019-01-08,65.322166 |
|
517 2019-01-09,65.322166 |
|
518 2019-01-10,66.395767 |
|
519 2019-01-11,66.533653 |
|
520 2019-01-14,66.612450 |
|
521 2019-01-15,67.429955 |
|
522 2019-01-16,68.040634 |
|
523 2019-01-17,68.858147 |
|
524 2019-01-18,69.064987 |
|
525 2019-01-22,69.340775 |
|
526 2019-01-23,69.281670 |
|
527 2019-01-24,69.291527 |
|
528 2019-01-25,69.606705 |
|
529 2019-01-28,70.640915 |
|
530 2019-01-29,71.281136 |
|
531 2019-01-30,70.916695 |
|
532 2019-01-31,71.468269 |