equal
deleted
inserted
replaced
|
1 Date,Adj Close |
|
2 1998-01-02,9.811740 |
|
3 1998-01-05,9.713129 |
|
4 1998-01-06,9.737775 |
|
5 1998-01-07,9.713129 |
|
6 1998-01-08,9.688478 |
|
7 1998-01-09,9.614515 |
|
8 1998-01-12,9.639169 |
|
9 1998-01-13,9.688478 |
|
10 1998-01-14,9.762432 |
|
11 1998-01-15,9.663822 |
|
12 1998-01-16,9.663822 |
|
13 1998-01-20,9.713129 |
|
14 1998-01-21,9.762432 |
|
15 1998-01-22,9.737775 |
|
16 1998-01-23,9.639169 |
|
17 1998-01-26,9.515908 |
|
18 1998-01-27,9.565213 |
|
19 1998-01-28,9.466599 |
|
20 1998-01-29,9.466599 |
|
21 1998-01-30,9.663822 |
|
22 1999-01-04,9.157362 |
|
23 1999-01-05,9.157362 |
|
24 1999-01-06,9.314341 |
|
25 1999-01-07,9.419000 |
|
26 1999-01-08,9.497493 |
|
27 1999-01-11,9.419000 |
|
28 1999-01-12,9.340511 |
|
29 1999-01-13,9.392837 |
|
30 1999-01-14,9.445167 |
|
31 1999-01-15,9.209690 |
|
32 1999-01-19,9.445167 |
|
33 1999-01-20,9.445167 |
|
34 1999-01-21,9.602147 |
|
35 1999-01-22,9.575984 |
|
36 1999-01-25,9.471327 |
|
37 1999-01-26,9.340511 |
|
38 1999-01-27,9.366674 |
|
39 1999-01-28,9.000380 |
|
40 1999-01-29,9.262017 |
|
41 2000-01-03,8.872816 |
|
42 2000-01-04,8.732869 |
|
43 2000-01-05,8.620905 |
|
44 2000-01-06,8.788848 |
|
45 2000-01-07,8.956784 |
|
46 2000-01-10,9.012768 |
|
47 2000-01-11,9.040760 |
|
48 2000-01-12,8.956784 |
|
49 2000-01-13,8.928800 |
|
50 2000-01-14,8.844831 |
|
51 2000-01-18,8.984777 |
|
52 2000-01-19,9.040760 |
|
53 2000-01-20,9.096737 |
|
54 2000-01-21,9.152714 |
|
55 2000-01-24,9.124728 |
|
56 2000-01-25,9.152714 |
|
57 2000-01-26,9.180706 |
|
58 2000-01-27,9.208697 |
|
59 2000-01-28,9.180706 |
|
60 2000-01-31,9.152714 |
|
61 2001-01-02,12.197951 |
|
62 2001-01-03,12.168124 |
|
63 2001-01-04,11.989179 |
|
64 2001-01-05,11.840064 |
|
65 2001-01-08,11.780413 |
|
66 2001-01-09,11.810237 |
|
67 2001-01-10,11.810237 |
|
68 2001-01-11,11.810237 |
|
69 2001-01-12,11.780413 |
|
70 2001-01-16,11.810237 |
|
71 2001-01-17,11.750591 |
|
72 2001-01-18,11.780413 |
|
73 2001-01-19,11.571651 |
|
74 2001-01-22,11.631292 |
|
75 2001-01-23,11.571651 |
|
76 2001-01-24,11.512005 |
|
77 2001-01-25,11.512005 |
|
78 2001-01-26,11.482175 |
|
79 2001-01-29,11.566874 |
|
80 2001-01-30,11.667088 |
|
81 2001-01-31,11.762519 |
|
82 2002-01-02,13.235855 |
|
83 2002-01-03,13.362883 |
|
84 2002-01-04,13.347635 |
|
85 2002-01-07,13.306987 |
|
86 2002-01-08,13.215536 |
|
87 2002-01-09,13.246017 |
|
88 2002-01-10,13.134239 |
|
89 2002-01-11,13.235855 |
|
90 2002-01-14,13.362883 |
|
91 2002-01-15,13.337479 |
|
92 2002-01-16,13.342554 |
|
93 2002-01-17,13.337479 |
|
94 2002-01-18,13.261269 |
|
95 2002-01-22,13.205372 |
|
96 2002-01-23,13.134239 |
|
97 2002-01-24,13.078347 |
|
98 2002-01-25,13.108836 |
|
99 2002-01-28,12.971647 |
|
100 2002-01-29,12.834463 |
|
101 2002-01-30,12.864947 |
|
102 2002-01-31,13.012298 |
|
103 2003-01-02,14.605156 |
|
104 2003-01-03,14.890370 |
|
105 2003-01-06,15.051809 |
|
106 2003-01-07,14.874225 |
|
107 2003-01-08,14.804268 |
|
108 2003-01-09,14.718166 |
|
109 2003-01-10,14.621299 |
|
110 2003-01-13,14.632063 |
|
111 2003-01-14,14.589019 |
|
112 2003-01-15,14.368374 |
|
113 2003-01-16,14.045489 |
|
114 2003-01-17,13.991680 |
|
115 2003-01-21,14.045489 |
|
116 2003-01-22,14.034727 |
|
117 2003-01-23,14.126214 |
|
118 2003-01-24,14.449097 |
|
119 2003-01-27,14.449097 |
|
120 2003-01-28,14.449097 |
|
121 2003-01-29,14.589019 |
|
122 2003-01-30,14.529819 |
|
123 2003-01-31,14.879606 |
|
124 2004-01-02,18.769844 |
|
125 2004-01-05,18.826740 |
|
126 2004-01-06,18.872255 |
|
127 2004-01-07,18.821049 |
|
128 2004-01-08,18.821049 |
|
129 2004-01-09,18.917772 |
|
130 2004-01-12,18.946220 |
|
131 2004-01-13,18.775534 |
|
132 2004-01-14,19.225016 |
|
133 2004-01-15,19.259146 |
|
134 2004-01-16,19.162424 |
|
135 2004-01-20,19.372936 |
|
136 2004-01-21,19.367250 |
|
137 2004-01-22,19.554998 |
|
138 2004-01-23,19.845175 |
|
139 2004-01-26,19.964651 |
|
140 2004-01-27,20.061377 |
|
141 2004-01-28,20.027235 |
|
142 2004-01-29,19.839479 |
|
143 2004-01-30,19.884998 |
|
144 2005-01-03,24.124481 |
|
145 2005-01-04,24.112566 |
|
146 2005-01-05,23.123756 |
|
147 2005-01-06,23.338200 |
|
148 2005-01-07,23.284590 |
|
149 2005-01-10,23.099937 |
|
150 2005-01-11,22.843796 |
|
151 2005-01-12,22.575750 |
|
152 2005-01-13,22.706785 |
|
153 2005-01-14,22.814011 |
|
154 2005-01-18,23.254805 |
|
155 2005-01-19,23.469240 |
|
156 2005-01-20,23.290543 |
|
157 2005-01-21,23.350121 |
|
158 2005-01-24,23.385843 |
|
159 2005-01-25,22.825932 |
|
160 2005-01-26,22.545963 |
|
161 2005-01-27,22.152821 |
|
162 2005-01-28,22.152821 |
|
163 2005-01-31,22.176649 |
|
164 2006-01-03,30.868153 |
|
165 2006-01-04,30.775072 |
|
166 2006-01-05,30.775072 |
|
167 2006-01-06,31.066700 |
|
168 2006-01-09,31.116318 |
|
169 2006-01-10,31.643728 |
|
170 2006-01-11,31.637527 |
|
171 2006-01-12,31.519623 |
|
172 2006-01-13,30.930191 |
|
173 2006-01-17,30.868153 |
|
174 2006-01-18,30.601345 |
|
175 2006-01-19,31.134939 |
|
176 2006-01-20,30.880543 |
|
177 2006-01-23,31.110121 |
|
178 2006-01-24,31.649927 |
|
179 2006-01-25,31.469999 |
|
180 2006-01-26,31.587877 |
|
181 2006-01-27,31.742990 |
|
182 2006-01-30,31.910521 |
|
183 2006-01-31,32.388290 |
|
184 2007-01-03,37.488686 |
|
185 2007-01-04,37.206329 |
|
186 2007-01-05,36.417034 |
|
187 2007-01-08,36.307934 |
|
188 2007-01-09,36.757118 |
|
189 2007-01-10,37.296158 |
|
190 2007-01-11,37.841614 |
|
191 2007-01-12,38.014881 |
|
192 2007-01-16,38.444832 |
|
193 2007-01-17,38.348587 |
|
194 2007-01-18,38.085476 |
|
195 2007-01-19,38.502583 |
|
196 2007-01-22,37.777447 |
|
197 2007-01-23,38.156059 |
|
198 2007-01-24,38.855518 |
|
199 2007-01-25,38.900436 |
|
200 2007-01-26,38.727184 |
|
201 2007-01-29,38.874786 |
|
202 2007-01-30,38.817009 |
|
203 2007-01-31,39.048035 |
|
204 2008-01-02,37.482513 |
|
205 2008-01-03,35.151066 |
|
206 2008-01-04,33.895664 |
|
207 2008-01-07,34.081657 |
|
208 2008-01-08,33.596779 |
|
209 2008-01-09,33.264652 |
|
210 2008-01-10,34.114872 |
|
211 2008-01-11,34.194588 |
|
212 2008-01-14,34.506760 |
|
213 2008-01-15,33.782753 |
|
214 2008-01-16,34.686096 |
|
215 2008-01-17,33.317799 |
|
216 2008-01-18,32.766479 |
|
217 2008-01-22,32.826275 |
|
218 2008-01-23,35.968079 |
|
219 2008-01-24,35.197575 |
|
220 2008-01-25,34.878738 |
|
221 2008-01-28,36.685444 |
|
222 2008-01-29,35.317123 |
|
223 2008-01-30,32.766479 |
|
224 2008-01-31,33.590126 |
|
225 2009-01-02,15.815009 |
|
226 2009-01-05,15.609353 |
|
227 2009-01-06,17.748182 |
|
228 2009-01-07,16.678770 |
|
229 2009-01-08,16.233181 |
|
230 2009-01-09,15.636778 |
|
231 2009-01-12,14.101203 |
|
232 2009-01-13,14.368559 |
|
233 2009-01-14,12.798712 |
|
234 2009-01-15,12.689029 |
|
235 2009-01-16,13.422539 |
|
236 2009-01-20,10.844973 |
|
237 2009-01-21,12.558776 |
|
238 2009-01-22,12.305132 |
|
239 2009-01-23,13.024931 |
|
240 2009-01-26,12.373686 |
|
241 2009-01-27,12.620479 |
|
242 2009-01-28,14.334287 |
|
243 2009-01-29,11.969229 |
|
244 2009-01-30,11.050627 |
|
245 2010-01-04,18.424084 |
|
246 2010-01-05,18.692774 |
|
247 2010-01-06,18.525745 |
|
248 2010-01-07,18.678249 |
|
249 2010-01-08,18.627413 |
|
250 2010-01-11,18.649206 |
|
251 2010-01-12,18.235266 |
|
252 2010-01-13,18.729086 |
|
253 2010-01-14,18.656464 |
|
254 2010-01-15,18.569319 |
|
255 2010-01-19,18.932426 |
|
256 2010-01-20,18.489437 |
|
257 2010-01-21,17.610714 |
|
258 2010-01-22,17.196774 |
|
259 2010-01-25,17.211296 |
|
260 2010-01-26,17.610714 |
|
261 2010-01-27,17.901197 |
|
262 2010-01-28,17.443684 |
|
263 2010-01-29,17.429155 |
|
264 2011-01-03,24.461246 |
|
265 2011-01-04,24.415825 |
|
266 2011-01-05,24.832212 |
|
267 2011-01-06,24.801926 |
|
268 2011-01-07,24.605093 |
|
269 2011-01-10,24.748932 |
|
270 2011-01-11,24.552092 |
|
271 2011-01-12,24.574808 |
|
272 2011-01-13,24.453674 |
|
273 2011-01-14,24.605093 |
|
274 2011-01-18,25.150188 |
|
275 2011-01-19,24.733793 |
|
276 2011-01-20,25.082052 |
|
277 2011-01-21,25.218325 |
|
278 2011-01-24,25.210756 |
|
279 2011-01-25,25.119909 |
|
280 2011-01-26,24.877636 |
|
281 2011-01-27,25.748280 |
|
282 2011-01-28,24.930635 |
|
283 2011-01-31,25.400024 |
|
284 2012-01-03,22.977673 |
|
285 2012-01-04,22.396158 |
|
286 2012-01-05,22.977673 |
|
287 2012-01-06,22.624050 |
|
288 2012-01-09,22.419727 |
|
289 2012-01-10,23.032677 |
|
290 2012-01-11,23.276281 |
|
291 2012-01-12,23.354868 |
|
292 2012-01-13,23.236994 |
|
293 2012-01-17,23.999247 |
|
294 2012-01-18,24.148561 |
|
295 2012-01-19,24.596478 |
|
296 2012-01-20,24.973679 |
|
297 2012-01-23,24.997252 |
|
298 2012-01-24,25.288010 |
|
299 2012-01-25,25.437315 |
|
300 2012-01-26,25.578768 |
|
301 2012-01-27,25.555197 |
|
302 2012-01-30,24.832230 |
|
303 2012-01-31,24.918669 |
|
304 2013-01-02,30.327795 |
|
305 2013-01-03,30.368391 |
|
306 2013-01-04,30.620113 |
|
307 2013-01-07,30.823109 |
|
308 2013-01-08,30.725679 |
|
309 2013-01-09,31.034225 |
|
310 2013-01-10,30.888065 |
|
311 2013-01-11,31.082952 |
|
312 2013-01-14,31.099190 |
|
313 2013-01-15,31.237225 |
|
314 2013-01-16,31.220991 |
|
315 2013-01-17,31.440220 |
|
316 2013-01-18,32.073574 |
|
317 2013-01-22,31.927422 |
|
318 2013-01-23,32.187252 |
|
319 2013-01-24,32.625721 |
|
320 2013-01-25,32.999237 |
|
321 2013-01-28,33.234715 |
|
322 2013-01-29,33.080437 |
|
323 2013-01-30,32.520164 |
|
324 2013-01-31,32.398369 |
|
325 2014-01-02,30.868895 |
|
326 2014-01-03,31.144878 |
|
327 2014-01-06,31.278698 |
|
328 2014-01-07,31.554684 |
|
329 2014-01-08,31.512861 |
|
330 2014-01-09,31.111425 |
|
331 2014-01-10,31.445957 |
|
332 2014-01-13,30.735075 |
|
333 2014-01-14,31.128147 |
|
334 2014-01-15,31.370689 |
|
335 2014-01-16,31.186701 |
|
336 2014-01-17,30.927439 |
|
337 2014-01-21,31.228510 |
|
338 2014-01-22,31.571409 |
|
339 2014-01-23,31.295418 |
|
340 2014-01-24,30.726719 |
|
341 2014-01-27,30.534357 |
|
342 2014-01-28,31.136513 |
|
343 2014-01-29,30.952526 |
|
344 2014-01-30,32.457928 |
|
345 2014-01-31,32.416103 |
|
346 2015-01-02,37.514202 |
|
347 2015-01-05,37.488285 |
|
348 2015-01-06,37.617855 |
|
349 2015-01-07,38.187950 |
|
350 2015-01-08,38.196587 |
|
351 2015-01-09,38.136127 |
|
352 2015-01-12,38.524822 |
|
353 2015-01-13,37.756062 |
|
354 2015-01-14,37.764690 |
|
355 2015-01-15,37.807884 |
|
356 2015-01-16,38.136127 |
|
357 2015-01-20,37.868343 |
|
358 2015-01-21,38.032455 |
|
359 2015-01-22,38.973984 |
|
360 2015-01-23,39.138115 |
|
361 2015-01-26,39.604565 |
|
362 2015-01-27,40.710209 |
|
363 2015-01-28,40.096912 |
|
364 2015-01-29,39.941433 |
|
365 2015-01-30,38.991264 |
|
366 2016-01-04,37.588013 |
|
367 2016-01-05,38.377441 |
|
368 2016-01-06,38.171112 |
|
369 2016-01-07,37.175350 |
|
370 2016-01-08,36.843430 |
|
371 2016-01-11,36.798569 |
|
372 2016-01-12,36.502525 |
|
373 2016-01-13,36.332081 |
|
374 2016-01-14,35.569565 |
|
375 2016-01-15,34.816010 |
|
376 2016-01-19,35.022335 |
|
377 2016-01-20,33.560085 |
|
378 2016-01-21,33.847149 |
|
379 2016-01-22,34.618652 |
|
380 2016-01-25,34.286716 |
|
381 2016-01-26,35.748974 |
|
382 2016-01-27,35.408089 |
|
383 2016-01-28,34.878803 |
|
384 2016-01-29,35.408089 |
|
385 2017-01-03,49.046009 |
|
386 2017-01-04,49.919178 |
|
387 2017-01-05,49.937763 |
|
388 2017-01-06,50.262882 |
|
389 2017-01-09,49.882027 |
|
390 2017-01-10,48.739475 |
|
391 2017-01-11,48.535118 |
|
392 2017-01-12,48.943836 |
|
393 2017-01-13,48.581562 |
|
394 2017-01-17,48.795212 |
|
395 2017-01-18,49.092464 |
|
396 2017-01-19,49.008854 |
|
397 2017-01-20,48.832371 |
|
398 2017-01-23,49.073887 |
|
399 2017-01-24,48.144985 |
|
400 2017-01-25,48.107826 |
|
401 2017-01-26,47.318256 |
|
402 2017-01-27,45.748413 |
|
403 2017-01-30,45.274677 |
|
404 2017-01-31,45.376850 |
|
405 2018-01-02,61.278286 |
|
406 2018-01-03,61.163406 |
|
407 2018-01-04,59.938030 |
|
408 2018-01-05,59.890171 |
|
409 2018-01-08,60.589012 |
|
410 2018-01-09,59.976326 |
|
411 2018-01-10,58.817963 |
|
412 2018-01-11,59.019009 |
|
413 2018-01-12,59.210464 |
|
414 2018-01-16,59.488091 |
|
415 2018-01-17,60.177364 |
|
416 2018-01-18,58.808392 |
|
417 2018-01-19,59.143456 |
|
418 2018-01-22,60.416695 |
|
419 2018-01-23,62.197327 |
|
420 2018-01-24,61.728233 |
|
421 2018-01-25,61.479324 |
|
422 2018-01-26,61.642071 |
|
423 2018-01-29,60.684742 |
|
424 2018-01-30,60.215656 |
|
425 2018-01-31,62.331341 |
|
426 2019-01-02,56.231773 |
|
427 2019-01-03,55.778210 |
|
428 2019-01-04,57.188198 |
|
429 2019-01-07,58.115040 |
|
430 2019-01-08,60.047611 |
|
431 2019-01-09,60.451870 |
|
432 2019-01-10,61.506893 |
|
433 2019-01-11,61.487171 |
|
434 2019-01-14,61.477310 |
|
435 2019-01-15,62.325272 |
|
436 2019-01-16,62.650658 |
|
437 2019-01-17,63.153522 |
|
438 2019-01-18,63.794418 |
|
439 2019-01-22,63.873299 |
|
440 2019-01-23,64.159241 |
|
441 2019-01-24,63.824001 |
|
442 2019-01-25,65.086082 |
|
443 2019-01-28,65.776283 |
|
444 2019-01-29,66.594673 |
|
445 2019-01-30,67.432770 |
|
446 2019-01-31,68.191994 |