equal
deleted
inserted
replaced
|
1 Date,Adj Close |
|
2 2005-01-03,7.163709 |
|
3 2005-01-04,7.233783 |
|
4 2005-01-05,7.007391 |
|
5 2005-01-06,7.249954 |
|
6 2005-01-07,7.417053 |
|
7 2005-01-10,7.228390 |
|
8 2005-01-11,7.255342 |
|
9 2005-01-12,7.276906 |
|
10 2005-01-13,7.034340 |
|
11 2005-01-14,7.470956 |
|
12 2005-01-18,7.142148 |
|
13 2005-01-19,7.169097 |
|
14 2005-01-20,7.088242 |
|
15 2005-01-21,7.104415 |
|
16 2005-01-24,7.131368 |
|
17 2005-01-25,7.066681 |
|
18 2005-01-26,6.980437 |
|
19 2005-01-27,7.007391 |
|
20 2005-01-28,6.975048 |
|
21 2005-01-31,6.991222 |
|
22 2006-01-03,8.758926 |
|
23 2006-01-04,8.804816 |
|
24 2006-01-05,8.713039 |
|
25 2006-01-06,8.770401 |
|
26 2006-01-09,8.741723 |
|
27 2006-01-10,8.793346 |
|
28 2006-01-11,8.833497 |
|
29 2006-01-12,8.776135 |
|
30 2006-01-13,8.609791 |
|
31 2006-01-17,8.535221 |
|
32 2006-01-18,8.523751 |
|
33 2006-01-19,8.609791 |
|
34 2006-01-20,8.489337 |
|
35 2006-01-23,8.598317 |
|
36 2006-01-24,8.592582 |
|
37 2006-01-25,8.586845 |
|
38 2006-01-26,8.833497 |
|
39 2006-01-27,8.953953 |
|
40 2006-01-30,8.862177 |
|
41 2006-01-31,8.804816 |
|
42 2007-01-03,11.232760 |
|
43 2007-01-04,11.360064 |
|
44 2007-01-05,11.038780 |
|
45 2007-01-08,10.929667 |
|
46 2007-01-09,11.032718 |
|
47 2007-01-10,11.129711 |
|
48 2007-01-11,11.196390 |
|
49 2007-01-12,11.360064 |
|
50 2007-01-16,11.335818 |
|
51 2007-01-17,11.372184 |
|
52 2007-01-18,11.238826 |
|
53 2007-01-19,11.372184 |
|
54 2007-01-22,11.463114 |
|
55 2007-01-23,11.366122 |
|
56 2007-01-24,11.396434 |
|
57 2007-01-25,11.432804 |
|
58 2007-01-26,11.475241 |
|
59 2007-01-29,11.620724 |
|
60 2007-01-30,11.784402 |
|
61 2007-01-31,11.966260 |
|
62 2008-01-02,8.963073 |
|
63 2008-01-03,8.686794 |
|
64 2008-01-04,8.545442 |
|
65 2008-01-07,8.487614 |
|
66 2008-01-08,8.217758 |
|
67 2008-01-09,8.326987 |
|
68 2008-01-10,8.410514 |
|
69 2008-01-11,8.461915 |
|
70 2008-01-14,8.577569 |
|
71 2008-01-15,8.320561 |
|
72 2008-01-16,8.609691 |
|
73 2008-01-17,8.648242 |
|
74 2008-01-18,8.513315 |
|
75 2008-01-22,8.596840 |
|
76 2008-01-23,9.175104 |
|
77 2008-01-24,9.065878 |
|
78 2008-01-25,9.220080 |
|
79 2008-01-28,9.727665 |
|
80 2008-01-29,9.605588 |
|
81 2008-01-30,9.444955 |
|
82 2008-01-31,9.727665 |
|
83 2009-01-02,7.031690 |
|
84 2009-01-05,6.727167 |
|
85 2009-01-06,7.190872 |
|
86 2009-01-07,6.962480 |
|
87 2009-01-08,6.830982 |
|
88 2009-01-09,6.540300 |
|
89 2009-01-12,6.180412 |
|
90 2009-01-13,6.339593 |
|
91 2009-01-14,6.000467 |
|
92 2009-01-15,6.173491 |
|
93 2009-01-16,6.526461 |
|
94 2009-01-20,5.737470 |
|
95 2009-01-21,5.792839 |
|
96 2009-01-22,5.848207 |
|
97 2009-01-23,5.910494 |
|
98 2009-01-26,5.924337 |
|
99 2009-01-27,6.083519 |
|
100 2009-01-28,6.394960 |
|
101 2009-01-29,5.882810 |
|
102 2009-01-30,5.612894 |
|
103 2010-01-04,8.714345 |
|
104 2010-01-05,8.655711 |
|
105 2010-01-06,8.685031 |
|
106 2010-01-07,8.619066 |
|
107 2010-01-08,8.428509 |
|
108 2010-01-11,8.494472 |
|
109 2010-01-12,8.193978 |
|
110 2010-01-13,8.340557 |
|
111 2010-01-14,8.311239 |
|
112 2010-01-15,8.347886 |
|
113 2010-01-19,8.589749 |
|
114 2010-01-20,8.611734 |
|
115 2010-01-21,8.472486 |
|
116 2010-01-22,8.413851 |
|
117 2010-01-25,8.443167 |
|
118 2010-01-26,8.318572 |
|
119 2010-01-27,8.355216 |
|
120 2010-01-28,8.281928 |
|
121 2010-01-29,8.318572 |
|
122 2011-01-03,13.471121 |
|
123 2011-01-04,13.328050 |
|
124 2011-01-05,13.365702 |
|
125 2011-01-06,13.177449 |
|
126 2011-01-07,13.305463 |
|
127 2011-01-10,13.456056 |
|
128 2011-01-11,13.456056 |
|
129 2011-01-12,13.569010 |
|
130 2011-01-13,13.599131 |
|
131 2011-01-14,13.809967 |
|
132 2011-01-18,13.719606 |
|
133 2011-01-19,13.719606 |
|
134 2011-01-20,13.900328 |
|
135 2011-01-21,14.141287 |
|
136 2011-01-24,14.178936 |
|
137 2011-01-25,14.306949 |
|
138 2011-01-26,14.442487 |
|
139 2011-01-27,14.615680 |
|
140 2011-01-28,14.322005 |
|
141 2011-01-31,14.480132 |
|
142 2012-01-03,18.868734 |
|
143 2012-01-04,18.559408 |
|
144 2012-01-05,18.860994 |
|
145 2012-01-06,18.868734 |
|
146 2012-01-09,18.783667 |
|
147 2012-01-10,19.092991 |
|
148 2012-01-11,18.953794 |
|
149 2012-01-12,18.946060 |
|
150 2012-01-13,18.953794 |
|
151 2012-01-17,19.062056 |
|
152 2012-01-18,19.131655 |
|
153 2012-01-19,19.286314 |
|
154 2012-01-20,19.688437 |
|
155 2012-01-23,19.642040 |
|
156 2012-01-24,19.642040 |
|
157 2012-01-25,19.835367 |
|
158 2012-01-26,19.951363 |
|
159 2012-01-27,20.005497 |
|
160 2012-01-30,19.889503 |
|
161 2012-01-31,20.353485 |
|
162 2013-01-02,29.292347 |
|
163 2013-01-03,29.530823 |
|
164 2013-01-04,29.673899 |
|
165 2013-01-07,29.729549 |
|
166 2013-01-08,29.530823 |
|
167 2013-01-09,30.055454 |
|
168 2013-01-10,30.047501 |
|
169 2013-01-11,29.920319 |
|
170 2013-01-14,29.920319 |
|
171 2013-01-15,29.975960 |
|
172 2013-01-16,30.142889 |
|
173 2013-01-17,30.341627 |
|
174 2013-01-18,30.627787 |
|
175 2013-01-22,30.667543 |
|
176 2013-01-23,30.532393 |
|
177 2013-01-24,30.961649 |
|
178 2013-01-25,31.255774 |
|
179 2013-01-28,31.152428 |
|
180 2013-01-29,31.518084 |
|
181 2013-01-30,31.478334 |
|
182 2013-01-31,31.669113 |
|
183 2014-01-02,34.391285 |
|
184 2014-01-03,34.638168 |
|
185 2014-01-06,34.786304 |
|
186 2014-01-07,34.679321 |
|
187 2014-01-08,34.539425 |
|
188 2014-01-09,34.967354 |
|
189 2014-01-10,35.856144 |
|
190 2014-01-13,35.633945 |
|
191 2014-01-14,36.185326 |
|
192 2014-01-15,36.744930 |
|
193 2014-01-16,36.522736 |
|
194 2014-01-17,36.193558 |
|
195 2014-01-21,36.308765 |
|
196 2014-01-22,36.135952 |
|
197 2014-01-23,36.234703 |
|
198 2014-01-24,35.880836 |
|
199 2014-01-27,35.921978 |
|
200 2014-01-28,36.744930 |
|
201 2014-01-29,36.736706 |
|
202 2014-01-30,37.320995 |
|
203 2014-01-31,37.576118 |
|
204 2015-01-02,50.172832 |
|
205 2015-01-05,51.279457 |
|
206 2015-01-06,52.394608 |
|
207 2015-01-07,53.152218 |
|
208 2015-01-08,53.952396 |
|
209 2015-01-09,53.748096 |
|
210 2015-01-12,54.514221 |
|
211 2015-01-13,54.573814 |
|
212 2015-01-14,55.144150 |
|
213 2015-01-15,55.688953 |
|
214 2015-01-16,56.778553 |
|
215 2015-01-20,56.421032 |
|
216 2015-01-21,56.301857 |
|
217 2015-01-22,56.991371 |
|
218 2015-01-23,56.608299 |
|
219 2015-01-26,56.804092 |
|
220 2015-01-27,56.914761 |
|
221 2015-01-28,57.229725 |
|
222 2015-01-29,57.365925 |
|
223 2015-01-30,56.182678 |
|
224 2016-01-04,77.147774 |
|
225 2016-01-05,79.414238 |
|
226 2016-01-06,80.073090 |
|
227 2016-01-07,79.220970 |
|
228 2016-01-08,78.983780 |
|
229 2016-01-11,79.774406 |
|
230 2016-01-12,79.510880 |
|
231 2016-01-13,78.667542 |
|
232 2016-01-14,76.620682 |
|
233 2016-01-15,75.575294 |
|
234 2016-01-19,77.745148 |
|
235 2016-01-20,74.538689 |
|
236 2016-01-21,74.424500 |
|
237 2016-01-22,76.734901 |
|
238 2016-01-25,76.954498 |
|
239 2016-01-26,79.466942 |
|
240 2016-01-27,77.955963 |
|
241 2016-01-28,78.483063 |
|
242 2016-01-29,79.669014 |
|
243 2017-01-03,70.199860 |
|
244 2017-01-04,70.573402 |
|
245 2017-01-05,71.493591 |
|
246 2017-01-06,72.158699 |
|
247 2017-01-09,71.302269 |
|
248 2017-01-10,69.817184 |
|
249 2017-01-11,68.013214 |
|
250 2017-01-12,67.247894 |
|
251 2017-01-13,66.191025 |
|
252 2017-01-17,66.546356 |
|
253 2017-01-18,66.664803 |
|
254 2017-01-19,66.601021 |
|
255 2017-01-20,66.892570 |
|
256 2017-01-23,68.332092 |
|
257 2017-01-24,68.459648 |
|
258 2017-01-25,67.211441 |
|
259 2017-01-26,67.402786 |
|
260 2017-01-27,66.692131 |
|
261 2017-01-30,65.872139 |
|
262 2017-01-31,65.644371 |
|
263 2018-01-02,81.241776 |
|
264 2018-01-03,81.412453 |
|
265 2018-01-04,79.933258 |
|
266 2018-01-05,79.553986 |
|
267 2018-01-08,80.758194 |
|
268 2018-01-09,78.804901 |
|
269 2018-01-10,78.093758 |
|
270 2018-01-11,77.989441 |
|
271 2018-01-12,77.989441 |
|
272 2018-01-16,78.425613 |
|
273 2018-01-17,79.136772 |
|
274 2018-01-18,78.416138 |
|
275 2018-01-19,79.307457 |
|
276 2018-01-22,80.739243 |
|
277 2018-01-23,82.227905 |
|
278 2018-01-24,81.109032 |
|
279 2018-01-25,80.596992 |
|
280 2018-01-26,79.847923 |
|
281 2018-01-29,78.501480 |
|
282 2018-01-30,78.615273 |
|
283 2018-01-31,79.155739 |
|
284 2019-01-02,85.972244 |
|
285 2019-01-03,86.975121 |
|
286 2019-01-04,86.365524 |
|
287 2019-01-07,86.227875 |
|
288 2019-01-08,87.594536 |
|
289 2019-01-09,87.024284 |
|
290 2019-01-10,88.459778 |
|
291 2019-01-11,88.223801 |
|
292 2019-01-14,88.518761 |
|
293 2019-01-15,90.042747 |
|
294 2019-01-16,90.465530 |
|
295 2019-01-17,90.593353 |
|
296 2019-01-18,90.780159 |
|
297 2019-01-22,90.799820 |
|
298 2019-01-23,90.583511 |
|
299 2019-01-24,90.485191 |
|
300 2019-01-25,91.586395 |
|
301 2019-01-28,93.179192 |
|
302 2019-01-29,94.929329 |
|
303 2019-01-30,95.892868 |
|
304 2019-01-31,96.954742 |