equal
deleted
inserted
replaced
1 Date,Adj Close |
|
2 1994-01-03,1.888216 |
|
3 1994-01-04,1.876841 |
|
4 1994-01-05,1.888216 |
|
5 1994-01-06,1.876841 |
|
6 1994-01-07,1.899589 |
|
7 1994-01-10,1.933865 |
|
8 1994-01-11,1.933865 |
|
9 1994-01-12,1.980185 |
|
10 1994-01-13,1.980185 |
|
11 1994-01-14,1.968606 |
|
12 1994-01-17,1.945446 |
|
13 1994-01-18,1.968606 |
|
14 1994-01-19,1.945446 |
|
15 1994-01-20,1.922286 |
|
16 1994-01-21,1.922286 |
|
17 1994-01-24,1.922286 |
|
18 1994-01-25,1.899126 |
|
19 1994-01-26,1.922286 |
|
20 1994-01-27,1.933865 |
|
21 1994-01-28,1.945446 |
|
22 1994-01-31,1.991766 |
|
23 1995-01-03,2.193857 |
|
24 1995-01-04,2.193857 |
|
25 1995-01-05,2.206115 |
|
26 1995-01-06,2.218371 |
|
27 1995-01-09,2.206115 |
|
28 1995-01-10,2.209610 |
|
29 1995-01-11,2.159676 |
|
30 1995-01-12,2.172159 |
|
31 1995-01-13,2.159676 |
|
32 1995-01-16,2.147192 |
|
33 1995-01-17,2.147192 |
|
34 1995-01-18,2.134708 |
|
35 1995-01-19,2.109740 |
|
36 1995-01-20,2.097257 |
|
37 1995-01-23,2.084774 |
|
38 1995-01-24,2.084774 |
|
39 1995-01-25,2.097257 |
|
40 1995-01-26,2.072291 |
|
41 1995-01-27,2.072291 |
|
42 1995-01-30,2.047323 |
|
43 1995-01-31,2.059807 |
|
44 1996-01-02,2.273806 |
|
45 1996-01-03,2.273806 |
|
46 1996-01-04,2.273806 |
|
47 1996-01-05,2.273806 |
|
48 1996-01-08,2.300875 |
|
49 1996-01-09,2.287340 |
|
50 1996-01-10,2.273806 |
|
51 1996-01-11,2.273806 |
|
52 1996-01-12,2.273806 |
|
53 1996-01-15,2.314410 |
|
54 1996-01-16,2.300875 |
|
55 1996-01-17,2.341480 |
|
56 1996-01-18,2.327945 |
|
57 1996-01-19,2.355015 |
|
58 1996-01-22,2.355015 |
|
59 1996-01-23,2.327945 |
|
60 1996-01-24,2.314410 |
|
61 1996-01-25,2.314410 |
|
62 1996-01-26,2.341480 |
|
63 1996-01-29,2.314410 |
|
64 1996-01-30,2.327945 |
|
65 1996-01-31,2.327945 |
|
66 1997-01-02,3.676819 |
|
67 1997-01-03,3.705770 |
|
68 1997-01-06,3.705770 |
|
69 1997-01-07,3.676819 |
|
70 1997-01-08,3.691296 |
|
71 1997-01-09,3.705770 |
|
72 1997-01-10,3.662345 |
|
73 1997-01-13,3.705770 |
|
74 1997-01-14,3.691296 |
|
75 1997-01-15,3.705770 |
|
76 1997-01-16,3.691296 |
|
77 1997-01-17,3.691296 |
|
78 1997-01-20,3.662345 |
|
79 1997-01-21,3.691296 |
|
80 1997-01-22,3.691296 |
|
81 1997-01-23,3.691296 |
|
82 1997-01-24,3.676819 |
|
83 1997-01-27,3.691296 |
|
84 1997-01-28,3.662345 |
|
85 1997-01-29,3.633393 |
|
86 1997-01-30,3.647868 |
|
87 1997-01-31,3.647868 |
|
88 1998-01-02,4.385540 |
|
89 1998-01-05,4.377913 |
|
90 1998-01-06,4.400792 |
|
91 1998-01-07,4.377913 |
|
92 1998-01-08,4.385540 |
|
93 1998-01-09,4.309271 |
|
94 1998-01-12,4.294015 |
|
95 1998-01-13,4.355034 |
|
96 1998-01-14,4.332151 |
|
97 1998-01-15,4.271134 |
|
98 1998-01-16,4.278760 |
|
99 1998-01-20,4.286388 |
|
100 1998-01-21,4.271134 |
|
101 1998-01-22,4.271134 |
|
102 1998-01-23,4.255881 |
|
103 1998-01-26,4.255881 |
|
104 1998-01-27,4.324523 |
|
105 1998-01-28,4.316898 |
|
106 1998-01-29,4.393167 |
|
107 1998-01-30,4.499947 |
|
108 1999-01-04,4.912410 |
|
109 1999-01-05,4.920436 |
|
110 1999-01-06,4.912410 |
|
111 1999-01-07,4.848197 |
|
112 1999-01-08,4.783982 |
|
113 1999-01-11,4.719767 |
|
114 1999-01-12,4.703714 |
|
115 1999-01-13,4.615418 |
|
116 1999-01-14,4.615418 |
|
117 1999-01-15,4.575283 |
|
118 1999-01-19,4.615418 |
|
119 1999-01-20,4.607391 |
|
120 1999-01-21,4.559232 |
|
121 1999-01-22,4.639500 |
|
122 1999-01-25,4.607391 |
|
123 1999-01-26,4.599366 |
|
124 1999-01-27,4.559232 |
|
125 1999-01-28,4.511071 |
|
126 1999-01-29,4.446854 |
|
127 2000-01-03,3.751429 |
|
128 2000-01-04,3.667314 |
|
129 2000-01-05,3.692957 |
|
130 2000-01-06,3.821185 |
|
131 2000-01-07,3.906670 |
|
132 2000-01-10,3.906670 |
|
133 2000-01-11,3.906670 |
|
134 2000-01-12,3.898122 |
|
135 2000-01-13,3.898122 |
|
136 2000-01-14,3.915220 |
|
137 2000-01-18,3.957962 |
|
138 2000-01-19,3.949414 |
|
139 2000-01-20,3.940866 |
|
140 2000-01-21,3.932315 |
|
141 2000-01-24,3.915220 |
|
142 2000-01-25,3.923768 |
|
143 2000-01-26,3.966511 |
|
144 2000-01-27,3.898122 |
|
145 2000-01-28,3.949414 |
|
146 2000-01-31,3.898122 |
|
147 2001-01-02,5.161852 |
|
148 2001-01-03,5.321121 |
|
149 2001-01-04,5.284674 |
|
150 2001-01-05,5.312008 |
|
151 2001-01-08,5.403123 |
|
152 2001-01-09,5.412237 |
|
153 2001-01-10,5.457793 |
|
154 2001-01-11,5.539796 |
|
155 2001-01-12,5.503351 |
|
156 2001-01-16,5.512462 |
|
157 2001-01-17,5.512462 |
|
158 2001-01-18,5.457793 |
|
159 2001-01-19,5.485128 |
|
160 2001-01-22,5.503351 |
|
161 2001-01-23,5.503351 |
|
162 2001-01-24,5.485128 |
|
163 2001-01-25,5.530686 |
|
164 2001-01-26,5.512462 |
|
165 2001-01-29,5.497518 |
|
166 2001-01-30,5.504807 |
|
167 2001-01-31,5.541256 |
|
168 2002-01-02,5.916624 |
|
169 2002-01-03,5.993029 |
|
170 2002-01-04,6.028173 |
|
171 2002-01-07,6.051095 |
|
172 2002-01-08,6.061790 |
|
173 2002-01-09,6.020534 |
|
174 2002-01-10,6.110644 |
|
175 2002-01-11,6.137057 |
|
176 2002-01-14,6.160364 |
|
177 2002-01-15,6.152595 |
|
178 2002-01-16,6.214741 |
|
179 2002-01-17,6.239601 |
|
180 2002-01-18,6.220956 |
|
181 2002-01-22,6.253584 |
|
182 2002-01-23,6.269119 |
|
183 2002-01-24,6.273784 |
|
184 2002-01-25,6.272230 |
|
185 2002-01-28,6.290873 |
|
186 2002-01-29,6.284657 |
|
187 2002-01-30,6.279998 |
|
188 2002-01-31,6.292425 |
|
189 2003-01-02,8.439610 |
|
190 2003-01-03,8.475733 |
|
191 2003-01-06,8.546335 |
|
192 2003-01-07,8.349303 |
|
193 2003-01-08,8.232727 |
|
194 2003-01-09,8.214664 |
|
195 2003-01-10,8.124358 |
|
196 2003-01-13,8.089880 |
|
197 2003-01-14,8.012705 |
|
198 2003-01-15,8.078385 |
|
199 2003-01-16,7.999572 |
|
200 2003-01-17,7.963446 |
|
201 2003-01-21,8.002854 |
|
202 2003-01-22,8.053753 |
|
203 2003-01-23,8.060323 |
|
204 2003-01-24,8.012705 |
|
205 2003-01-27,7.925681 |
|
206 2003-01-28,7.971656 |
|
207 2003-01-29,8.040619 |
|
208 2003-01-30,8.045546 |
|
209 2003-01-31,8.127637 |
|
210 2004-01-02,14.132079 |
|
211 2004-01-05,14.157638 |
|
212 2004-01-06,14.229191 |
|
213 2004-01-07,14.014526 |
|
214 2004-01-08,14.080968 |
|
215 2004-01-09,14.101414 |
|
216 2004-01-12,14.183188 |
|
217 2004-01-13,14.260694 |
|
218 2004-01-14,14.240026 |
|
219 2004-01-15,14.312363 |
|
220 2004-01-16,14.209028 |
|
221 2004-01-20,14.250360 |
|
222 2004-01-21,14.415704 |
|
223 2004-01-22,14.338197 |
|
224 2004-01-23,14.720549 |
|
225 2004-01-26,15.087403 |
|
226 2004-01-27,15.345751 |
|
227 2004-01-28,15.118411 |
|
228 2004-01-29,15.268245 |
|
229 2004-01-30,15.500761 |
|
230 2005-01-03,18.824976 |
|
231 2005-01-04,18.521000 |
|
232 2005-01-05,17.886395 |
|
233 2005-01-06,17.913065 |
|
234 2005-01-07,18.195698 |
|
235 2005-01-10,17.897062 |
|
236 2005-01-11,17.758404 |
|
237 2005-01-12,17.650585 |
|
238 2005-01-13,17.968653 |
|
239 2005-01-14,17.909351 |
|
240 2005-01-18,18.060303 |
|
241 2005-01-19,18.335251 |
|
242 2005-01-20,18.081869 |
|
243 2005-01-21,17.925529 |
|
244 2005-01-24,17.709879 |
|
245 2005-01-25,17.159988 |
|
246 2005-01-26,17.133036 |
|
247 2005-01-27,17.057560 |
|
248 2005-01-28,17.251638 |
|
249 2005-01-31,17.127642 |
|
250 2006-01-03,26.785549 |
|
251 2006-01-04,27.096237 |
|
252 2006-01-05,27.429110 |
|
253 2006-01-06,27.589996 |
|
254 2006-01-09,27.739805 |
|
255 2006-01-10,28.266865 |
|
256 2006-01-11,28.400019 |
|
257 2006-01-12,28.461531 |
|
258 2006-01-13,27.723291 |
|
259 2006-01-17,27.779219 |
|
260 2006-01-18,27.678545 |
|
261 2006-01-19,27.863110 |
|
262 2006-01-20,27.650581 |
|
263 2006-01-23,27.818369 |
|
264 2006-01-24,27.885475 |
|
265 2006-01-25,27.907843 |
|
266 2006-01-26,28.098007 |
|
267 2006-01-27,28.752346 |
|
268 2006-01-30,28.808277 |
|
269 2006-01-31,28.858612 |
|
270 2007-01-03,29.937994 |
|
271 2007-01-04,30.058668 |
|
272 2007-01-05,29.598972 |
|
273 2007-01-08,29.892019 |
|
274 2007-01-09,30.782701 |
|
275 2007-01-10,31.633135 |
|
276 2007-01-11,31.834251 |
|
277 2007-01-12,31.776331 |
|
278 2007-01-16,32.344074 |
|
279 2007-01-17,32.448349 |
|
280 2007-01-18,32.245594 |
|
281 2007-01-19,32.552628 |
|
282 2007-01-22,32.824913 |
|
283 2007-01-23,33.253628 |
|
284 2007-01-24,33.850330 |
|
285 2007-01-25,34.168964 |
|
286 2007-01-26,34.539738 |
|
287 2007-01-29,34.672985 |
|
288 2007-01-30,35.177006 |
|
289 2007-01-31,35.640461 |
|
290 2008-01-02,24.103403 |
|
291 2008-01-03,22.809189 |
|
292 2008-01-04,21.764311 |
|
293 2008-01-07,21.366541 |
|
294 2008-01-08,20.125755 |
|
295 2008-01-09,20.286049 |
|
296 2008-01-10,19.906092 |
|
297 2008-01-11,20.440405 |
|
298 2008-01-14,19.995140 |
|
299 2008-01-15,19.229807 |
|
300 2008-01-16,20.248247 |
|
301 2008-01-17,20.127722 |
|
302 2008-01-18,19.802301 |
|
303 2008-01-22,20.748426 |
|
304 2008-01-23,22.725042 |
|
305 2008-01-24,21.947653 |
|
306 2008-01-25,21.543894 |
|
307 2008-01-28,22.164595 |
|
308 2008-01-29,21.875336 |
|
309 2008-01-30,21.875336 |
|
310 2008-01-31,22.001883 |
|
311 2009-01-02,0.882532 |
|
312 2009-01-05,0.839027 |
|
313 2009-01-06,0.994403 |
|
314 2009-01-07,1.230573 |
|
315 2009-01-08,1.298938 |
|
316 2009-01-09,1.137348 |
|
317 2009-01-12,0.919823 |
|
318 2009-01-13,0.907392 |
|
319 2009-01-14,0.814167 |
|
320 2009-01-15,0.733372 |
|
321 2009-01-16,0.720942 |
|
322 2009-01-20,0.689867 |
|
323 2009-01-21,0.758232 |
|
324 2009-01-22,0.640147 |
|
325 2009-01-23,0.665006 |
|
326 2009-01-26,0.640147 |
|
327 2009-01-27,0.528276 |
|
328 2009-01-28,0.546921 |
|
329 2009-01-29,0.441266 |
|
330 2009-01-30,0.403976 |
|
331 2010-01-04,7.273471 |
|
332 2010-01-05,7.684581 |
|
333 2010-01-06,7.615005 |
|
334 2010-01-07,7.709878 |
|
335 2010-01-08,7.811075 |
|
336 2010-01-11,7.640306 |
|
337 2010-01-12,7.090051 |
|
338 2010-01-13,6.931934 |
|
339 2010-01-14,6.830737 |
|
340 2010-01-15,6.944582 |
|
341 2010-01-19,6.925611 |
|
342 2010-01-20,6.957232 |
|
343 2010-01-21,6.893985 |
|
344 2010-01-22,6.514499 |
|
345 2010-01-25,6.476551 |
|
346 2010-01-26,6.261510 |
|
347 2010-01-27,6.210911 |
|
348 2010-01-28,6.103389 |
|
349 2010-01-29,5.882023 |
|
350 2011-01-03,12.566391 |
|
351 2011-01-04,12.246840 |
|
352 2011-01-05,12.310746 |
|
353 2011-01-06,11.927285 |
|
354 2011-01-07,11.999185 |
|
355 2011-01-10,11.975220 |
|
356 2011-01-11,11.775498 |
|
357 2011-01-12,11.823430 |
|
358 2011-01-13,11.831423 |
|
359 2011-01-14,12.063096 |
|
360 2011-01-18,11.855388 |
|
361 2011-01-19,11.583767 |
|
362 2011-01-20,11.527844 |
|
363 2011-01-21,11.463935 |
|
364 2011-01-24,11.719578 |
|
365 2011-01-25,11.863377 |
|
366 2011-01-26,11.887344 |
|
367 2011-01-27,11.983209 |
|
368 2011-01-28,11.639688 |
|
369 2011-01-31,11.831423 |
|
370 2012-01-03,12.515889 |
|
371 2012-01-04,12.220240 |
|
372 2012-01-05,12.318788 |
|
373 2012-01-06,12.162753 |
|
374 2012-01-09,12.129901 |
|
375 2012-01-10,12.236665 |
|
376 2012-01-11,12.294150 |
|
377 2012-01-12,12.187388 |
|
378 2012-01-13,12.464766 |
|
379 2012-01-17,12.726738 |
|
380 2012-01-18,12.887301 |
|
381 2012-01-19,12.752092 |
|
382 2012-01-20,13.191525 |
|
383 2012-01-23,12.988708 |
|
384 2012-01-24,13.208427 |
|
385 2012-01-25,13.360540 |
|
386 2012-01-26,13.461948 |
|
387 2012-01-27,13.487300 |
|
388 2012-01-30,13.326740 |
|
389 2012-01-31,13.335185 |
|
390 2013-01-02,17.333729 |
|
391 2013-01-03,16.823656 |
|
392 2013-01-04,16.659399 |
|
393 2013-01-07,16.633465 |
|
394 2013-01-08,16.676693 |
|
395 2013-01-09,16.616175 |
|
396 2013-01-10,16.529720 |
|
397 2013-01-11,16.538359 |
|
398 2013-01-14,16.529720 |
|
399 2013-01-15,16.693979 |
|
400 2013-01-16,16.797722 |
|
401 2013-01-17,16.797722 |
|
402 2013-01-18,16.763144 |
|
403 2013-01-22,16.840946 |
|
404 2013-01-23,16.858240 |
|
405 2013-01-24,16.737207 |
|
406 2013-01-25,17.013855 |
|
407 2013-01-28,16.884172 |
|
408 2013-01-29,17.048429 |
|
409 2013-01-30,17.117594 |
|
410 2013-01-31,16.875528 |
|
411 2014-01-02,17.759224 |
|
412 2014-01-03,17.909872 |
|
413 2014-01-06,17.927595 |
|
414 2014-01-07,18.007355 |
|
415 2014-01-08,17.883289 |
|
416 2014-01-09,17.830118 |
|
417 2014-01-10,18.193455 |
|
418 2014-01-13,18.051666 |
|
419 2014-01-14,18.166868 |
|
420 2014-01-15,18.335241 |
|
421 2014-01-16,18.184589 |
|
422 2014-01-17,18.087111 |
|
423 2014-01-21,18.104834 |
|
424 2014-01-22,18.060526 |
|
425 2014-01-23,17.856705 |
|
426 2014-01-24,17.378162 |
|
427 2014-01-27,17.316126 |
|
428 2014-01-28,17.413609 |
|
429 2014-01-29,17.351576 |
|
430 2014-01-30,17.714909 |
|
431 2014-01-31,17.847839 |
|
432 2015-01-02,25.967087 |
|
433 2015-01-05,26.139896 |
|
434 2015-01-06,26.512804 |
|
435 2015-01-07,27.113092 |
|
436 2015-01-08,27.358667 |
|
437 2015-01-09,27.449619 |
|
438 2015-01-12,27.640623 |
|
439 2015-01-13,27.467813 |
|
440 2015-01-14,27.722477 |
|
441 2015-01-15,27.622433 |
|
442 2015-01-16,27.677006 |
|
443 2015-01-20,27.558764 |
|
444 2015-01-21,27.622433 |
|
445 2015-01-22,28.386438 |
|
446 2015-01-23,28.240910 |
|
447 2015-01-26,28.613819 |
|
448 2015-01-27,28.504677 |
|
449 2015-01-28,28.386438 |
|
450 2015-01-29,28.140863 |
|
451 2015-01-30,27.449619 |
|
452 2016-01-04,24.941437 |
|
453 2016-01-05,25.557737 |
|
454 2016-01-06,25.791180 |
|
455 2016-01-07,25.146868 |
|
456 2016-01-08,24.446526 |
|
457 2016-01-11,24.157057 |
|
458 2016-01-12,24.054338 |
|
459 2016-01-13,24.091688 |
|
460 2016-01-14,24.091688 |
|
461 2016-01-15,25.240248 |
|
462 2016-01-19,24.670637 |
|
463 2016-01-20,23.951620 |
|
464 2016-01-21,24.595936 |
|
465 2016-01-22,25.034813 |
|
466 2016-01-25,25.137531 |
|
467 2016-01-26,25.539061 |
|
468 2016-01-27,25.342964 |
|
469 2016-01-28,25.735153 |
|
470 2016-01-29,26.183372 |
|
471 2017-01-03,24.634794 |
|
472 2017-01-04,25.227118 |
|
473 2017-01-05,25.246536 |
|
474 2017-01-06,25.246536 |
|
475 2017-01-09,24.809578 |
|
476 2017-01-10,24.314358 |
|
477 2017-01-11,24.207546 |
|
478 2017-01-12,24.178413 |
|
479 2017-01-13,24.100733 |
|
480 2017-01-17,24.207546 |
|
481 2017-01-18,24.372618 |
|
482 2017-01-19,23.916237 |
|
483 2017-01-20,24.265804 |
|
484 2017-01-23,24.877548 |
|
485 2017-01-24,24.518270 |
|
486 2017-01-25,24.061892 |
|
487 2017-01-26,23.964790 |
|
488 2017-01-27,23.964790 |
|
489 2017-01-30,23.187971 |
|
490 2017-01-31,24.120153 |
|