equal
deleted
inserted
replaced
|
1 Date,Adj Close |
|
2 1999-01-04,18.405602 |
|
3 1999-01-05,17.422512 |
|
4 1999-01-06,18.132524 |
|
5 1999-01-07,19.661774 |
|
6 1999-01-08,19.579803 |
|
7 1999-01-11,19.115610 |
|
8 1999-01-12,18.350986 |
|
9 1999-01-13,17.695593 |
|
10 1999-01-14,18.296370 |
|
11 1999-01-15,19.006382 |
|
12 1999-01-19,19.334074 |
|
13 1999-01-20,19.880238 |
|
14 1999-01-21,18.787916 |
|
15 1999-01-22,17.477129 |
|
16 1999-01-25,18.897144 |
|
17 1999-01-26,18.787916 |
|
18 1999-01-27,18.842529 |
|
19 1999-01-28,18.678688 |
|
20 1999-01-29,18.897144 |
|
21 2000-01-03,26.679888 |
|
22 2000-01-04,26.652624 |
|
23 2000-01-05,26.270309 |
|
24 2000-01-06,25.341839 |
|
25 2000-01-07,26.652624 |
|
26 2000-01-10,27.908789 |
|
27 2000-01-11,26.598009 |
|
28 2000-01-12,26.215693 |
|
29 2000-01-13,26.215693 |
|
30 2000-01-14,25.232609 |
|
31 2000-01-18,26.270309 |
|
32 2000-01-19,26.215693 |
|
33 2000-01-20,26.379541 |
|
34 2000-01-21,27.089556 |
|
35 2000-01-24,29.820354 |
|
36 2000-01-25,29.492651 |
|
37 2000-01-26,29.711123 |
|
38 2000-01-27,28.728033 |
|
39 2000-01-28,28.946493 |
|
40 2000-01-31,27.635714 |
|
41 2001-01-02,22.392574 |
|
42 2001-01-03,24.522598 |
|
43 2001-01-04,25.778763 |
|
44 2001-01-05,22.774883 |
|
45 2001-01-08,23.321043 |
|
46 2001-01-09,24.140285 |
|
47 2001-01-10,24.031052 |
|
48 2001-01-11,25.887999 |
|
49 2001-01-12,23.375662 |
|
50 2001-01-16,22.720272 |
|
51 2001-01-17,23.157200 |
|
52 2001-01-18,23.157200 |
|
53 2001-01-19,23.321043 |
|
54 2001-01-22,23.047966 |
|
55 2001-01-23,23.812593 |
|
56 2001-01-24,23.594128 |
|
57 2001-01-25,23.648743 |
|
58 2001-01-26,25.177992 |
|
59 2001-01-29,25.778763 |
|
60 2001-01-30,25.724154 |
|
61 2001-01-31,24.413366 |
|
62 2002-01-02,9.612421 |
|
63 2002-01-03,10.040611 |
|
64 2002-01-04,9.743501 |
|
65 2002-01-07,9.463865 |
|
66 2002-01-08,8.773518 |
|
67 2002-01-09,8.572532 |
|
68 2002-01-10,7.864708 |
|
69 2002-01-11,8.039479 |
|
70 2002-01-14,7.777323 |
|
71 2002-01-15,7.777323 |
|
72 2002-01-16,7.253009 |
|
73 2002-01-17,6.903467 |
|
74 2002-01-18,6.099518 |
|
75 2002-01-22,5.618897 |
|
76 2002-01-23,6.492753 |
|
77 2002-01-24,6.807342 |
|
78 2002-01-25,6.807342 |
|
79 2002-01-28,6.658787 |
|
80 2002-01-29,6.291767 |
|
81 2002-01-30,6.178165 |
|
82 2002-01-31,6.352937 |
|
83 2003-01-02,3.276962 |
|
84 2003-01-03,3.320655 |
|
85 2003-01-06,3.582812 |
|
86 2003-01-07,3.591550 |
|
87 2003-01-08,3.521642 |
|
88 2003-01-09,3.792537 |
|
89 2003-01-10,3.748844 |
|
90 2003-01-13,3.678936 |
|
91 2003-01-14,4.019740 |
|
92 2003-01-15,4.124602 |
|
93 2003-01-16,4.168295 |
|
94 2003-01-17,3.783798 |
|
95 2003-01-21,3.635242 |
|
96 2003-01-22,3.600289 |
|
97 2003-01-23,3.294439 |
|
98 2003-01-24,3.058498 |
|
99 2003-01-27,2.848773 |
|
100 2003-01-28,3.032282 |
|
101 2003-01-29,3.338132 |
|
102 2003-01-30,3.041021 |
|
103 2003-01-31,3.451733 |
|
104 2004-01-02,9.612421 |
|
105 2004-01-05,10.093043 |
|
106 2004-01-06,10.311506 |
|
107 2004-01-07,10.599878 |
|
108 2004-01-08,11.054283 |
|
109 2004-01-09,11.447520 |
|
110 2004-01-12,11.403829 |
|
111 2004-01-13,11.342658 |
|
112 2004-01-14,11.010593 |
|
113 2004-01-15,10.966900 |
|
114 2004-01-16,11.054283 |
|
115 2004-01-20,11.097979 |
|
116 2004-01-21,10.879514 |
|
117 2004-01-22,10.853298 |
|
118 2004-01-23,11.010593 |
|
119 2004-01-26,10.870774 |
|
120 2004-01-27,10.940685 |
|
121 2004-01-28,10.608617 |
|
122 2004-01-29,10.442585 |
|
123 2004-01-30,10.835820 |
|
124 2005-01-03,14.339984 |
|
125 2005-01-04,14.112782 |
|
126 2005-01-05,14.462325 |
|
127 2005-01-06,14.549710 |
|
128 2005-01-07,14.899252 |
|
129 2005-01-10,15.117718 |
|
130 2005-01-11,15.082766 |
|
131 2005-01-12,14.977900 |
|
132 2005-01-13,14.654574 |
|
133 2005-01-14,14.916729 |
|
134 2005-01-18,14.977900 |
|
135 2005-01-19,15.266273 |
|
136 2005-01-20,15.039070 |
|
137 2005-01-21,14.724483 |
|
138 2005-01-24,14.436110 |
|
139 2005-01-25,14.567189 |
|
140 2005-01-26,14.357464 |
|
141 2005-01-27,14.287554 |
|
142 2005-01-28,14.313767 |
|
143 2005-01-31,14.331246 |
|
144 2006-01-03,23.506741 |
|
145 2006-01-04,23.996099 |
|
146 2006-01-05,24.284472 |
|
147 2006-01-06,24.572847 |
|
148 2006-01-09,25.350574 |
|
149 2006-01-10,25.149590 |
|
150 2006-01-11,25.507870 |
|
151 2006-01-12,25.464180 |
|
152 2006-01-13,25.446705 |
|
153 2006-01-17,24.939869 |
|
154 2006-01-18,25.796242 |
|
155 2006-01-19,26.093359 |
|
156 2006-01-20,25.944799 |
|
157 2006-01-23,25.752550 |
|
158 2006-01-24,26.652624 |
|
159 2006-01-25,26.303082 |
|
160 2006-01-26,26.320560 |
|
161 2006-01-27,26.338036 |
|
162 2006-01-30,26.617668 |
|
163 2006-01-31,27.640081 |
|
164 2007-01-03,27.578911 |
|
165 2007-01-04,28.007097 |
|
166 2007-01-05,28.042051 |
|
167 2007-01-08,28.321690 |
|
168 2007-01-09,28.618805 |
|
169 2007-01-10,29.213018 |
|
170 2007-01-11,29.623732 |
|
171 2007-01-12,30.043186 |
|
172 2007-01-16,29.859674 |
|
173 2007-01-17,29.850937 |
|
174 2007-01-18,30.113092 |
|
175 2007-01-19,31.642342 |
|
176 2007-01-22,31.415140 |
|
177 2007-01-23,30.777229 |
|
178 2007-01-24,30.794706 |
|
179 2007-01-25,30.497591 |
|
180 2007-01-26,30.943260 |
|
181 2007-01-29,30.488853 |
|
182 2007-01-30,30.681105 |
|
183 2007-01-31,30.724802 |
|
184 2008-01-02,35.059120 |
|
185 2008-01-03,34.298866 |
|
186 2008-01-04,33.757080 |
|
187 2008-01-07,33.503662 |
|
188 2008-01-08,33.232761 |
|
189 2008-01-09,33.634743 |
|
190 2008-01-10,33.468700 |
|
191 2008-01-11,32.656013 |
|
192 2008-01-14,32.376389 |
|
193 2008-01-15,32.411343 |
|
194 2008-01-16,31.589922 |
|
195 2008-01-17,31.406404 |
|
196 2008-01-18,29.728600 |
|
197 2008-01-22,29.274195 |
|
198 2008-01-23,28.985817 |
|
199 2008-01-24,29.982012 |
|
200 2008-01-25,29.737335 |
|
201 2008-01-28,29.920851 |
|
202 2008-01-29,31.292807 |
|
203 2008-01-30,30.716059 |
|
204 2008-01-31,31.563694 |
|
205 2009-01-02,16.105179 |
|
206 2009-01-05,17.118851 |
|
207 2009-01-06,17.206236 |
|
208 2009-01-07,17.328575 |
|
209 2009-01-08,17.477129 |
|
210 2009-01-09,17.538301 |
|
211 2009-01-12,16.708141 |
|
212 2009-01-13,16.760567 |
|
213 2009-01-14,15.947880 |
|
214 2009-01-15,15.816803 |
|
215 2009-01-16,16.341122 |
|
216 2009-01-20,14.873040 |
|
217 2009-01-21,16.358593 |
|
218 2009-01-22,17.477129 |
|
219 2009-01-23,17.171284 |
|
220 2009-01-26,17.223711 |
|
221 2009-01-27,17.118851 |
|
222 2009-01-28,18.071350 |
|
223 2009-01-29,17.433439 |
|
224 2009-01-30,17.057676 |
|
225 2010-01-04,34.613457 |
|
226 2010-01-05,34.945515 |
|
227 2010-01-06,34.447422 |
|
228 2010-01-07,33.879410 |
|
229 2010-01-08,34.045448 |
|
230 2010-01-11,34.054188 |
|
231 2010-01-12,33.425014 |
|
232 2010-01-13,33.792030 |
|
233 2010-01-14,33.739605 |
|
234 2010-01-15,33.809505 |
|
235 2010-01-19,33.931847 |
|
236 2010-01-20,34.045448 |
|
237 2010-01-21,33.582306 |
|
238 2010-01-22,32.638542 |
|
239 2010-01-25,33.250240 |
|
240 2010-01-26,32.717186 |
|
241 2010-01-27,33.425014 |
|
242 2010-01-28,32.481243 |
|
243 2010-01-29,32.280254 |
|
244 2011-01-03,37.942856 |
|
245 2011-01-04,37.881680 |
|
246 2011-01-05,37.488449 |
|
247 2011-01-06,36.824314 |
|
248 2011-01-07,37.226284 |
|
249 2011-01-10,37.200062 |
|
250 2011-01-11,37.016556 |
|
251 2011-01-12,36.780621 |
|
252 2011-01-13,36.632065 |
|
253 2011-01-14,35.592178 |
|
254 2011-01-18,36.736938 |
|
255 2011-01-19,36.326214 |
|
256 2011-01-20,36.859264 |
|
257 2011-01-21,36.544685 |
|
258 2011-01-24,37.130161 |
|
259 2011-01-25,37.514664 |
|
260 2011-01-26,38.135098 |
|
261 2011-01-27,38.327354 |
|
262 2011-01-28,37.619522 |
|
263 2011-01-31,36.850525 |
|
264 2012-01-03,39.253635 |
|
265 2012-01-04,39.341026 |
|
266 2012-01-05,39.306072 |
|
267 2012-01-06,39.367233 |
|
268 2012-01-09,39.874077 |
|
269 2012-01-10,40.311005 |
|
270 2012-01-11,40.407127 |
|
271 2012-01-12,40.415867 |
|
272 2012-01-13,40.197395 |
|
273 2012-01-17,40.048843 |
|
274 2012-01-18,40.057579 |
|
275 2012-01-19,40.546947 |
|
276 2012-01-20,40.389656 |
|
277 2012-01-23,40.241089 |
|
278 2012-01-24,40.144966 |
|
279 2012-01-25,40.809097 |
|
280 2012-01-26,40.485775 |
|
281 2012-01-27,42.574291 |
|
282 2012-01-30,42.303402 |
|
283 2012-01-31,42.364563 |
|
284 2013-01-02,65.626633 |
|
285 2013-01-03,64.315834 |
|
286 2013-01-04,64.263412 |
|
287 2013-01-07,63.581802 |
|
288 2013-01-08,63.503139 |
|
289 2013-01-09,63.433228 |
|
290 2013-01-10,63.948826 |
|
291 2013-01-11,63.599289 |
|
292 2013-01-14,63.739098 |
|
293 2013-01-15,63.975033 |
|
294 2013-01-16,64.674118 |
|
295 2013-01-17,64.665375 |
|
296 2013-01-18,64.918785 |
|
297 2013-01-22,65.329514 |
|
298 2013-01-23,65.652840 |
|
299 2013-01-24,64.945023 |
|
300 2013-01-25,64.184769 |
|
301 2013-01-28,64.123581 |
|
302 2013-01-29,63.407040 |
|
303 2013-01-30,61.991379 |
|
304 2013-01-31,61.624355 |
|
305 2014-01-02,62.594341 |
|
306 2014-01-03,62.253529 |
|
307 2014-01-06,62.279762 |
|
308 2014-01-07,63.590534 |
|
309 2014-01-08,62.935139 |
|
310 2014-01-09,62.716675 |
|
311 2014-01-10,62.786587 |
|
312 2014-01-13,62.568123 |
|
313 2014-01-14,63.712883 |
|
314 2014-01-15,64.910057 |
|
315 2014-01-16,64.420715 |
|
316 2014-01-17,64.857651 |
|
317 2014-01-21,64.997444 |
|
318 2014-01-22,64.464394 |
|
319 2014-01-23,63.966297 |
|
320 2014-01-24,62.367142 |
|
321 2014-01-27,61.903992 |
|
322 2014-01-28,62.043823 |
|
323 2014-01-29,61.580673 |
|
324 2014-01-30,62.410839 |
|
325 2014-01-31,62.008862 |
|
326 2015-01-02,71.226883 |
|
327 2015-01-05,70.770012 |
|
328 2015-01-06,70.635635 |
|
329 2015-01-07,72.113754 |
|
330 2015-01-08,73.251450 |
|
331 2015-01-09,73.117073 |
|
332 2015-01-12,73.027481 |
|
333 2015-01-13,72.857300 |
|
334 2015-01-14,73.143944 |
|
335 2015-01-15,73.126038 |
|
336 2015-01-16,74.021843 |
|
337 2015-01-20,73.466438 |
|
338 2015-01-21,72.884148 |
|
339 2015-01-22,76.368904 |
|
340 2015-01-23,77.784309 |
|
341 2015-01-26,78.877213 |
|
342 2015-01-27,78.653259 |
|
343 2015-01-28,78.079948 |
|
344 2015-01-29,77.721603 |
|
345 2015-01-30,77.497658 |
|
346 2016-01-04,79.652618 |
|
347 2016-01-05,81.285027 |
|
348 2016-01-06,80.604080 |
|
349 2016-01-07,78.598549 |
|
350 2016-01-08,77.497818 |
|
351 2016-01-11,78.066841 |
|
352 2016-01-12,78.411980 |
|
353 2016-01-13,77.217979 |
|
354 2016-01-14,78.318703 |
|
355 2016-01-15,73.803902 |
|
356 2016-01-19,74.158371 |
|
357 2016-01-20,72.964371 |
|
358 2016-01-21,73.813225 |
|
359 2016-01-22,76.135925 |
|
360 2016-01-25,75.734810 |
|
361 2016-01-26,77.992218 |
|
362 2016-01-27,77.600433 |
|
363 2016-01-28,79.111580 |
|
364 2016-01-29,80.408180 |
|
365 2017-01-03,84.311211 |
|
366 2017-01-04,84.816299 |
|
367 2017-01-05,84.738586 |
|
368 2017-01-06,83.048485 |
|
369 2017-01-09,83.271889 |
|
370 2017-01-10,81.941170 |
|
371 2017-01-11,82.757088 |
|
372 2017-01-12,82.737656 |
|
373 2017-01-13,83.223320 |
|
374 2017-01-17,84.855148 |
|
375 2017-01-18,84.699738 |
|
376 2017-01-19,83.339882 |
|
377 2017-01-20,84.330635 |
|
378 2017-01-23,84.563751 |
|
379 2017-01-24,85.146561 |
|
380 2017-01-25,84.680313 |
|
381 2017-01-26,85.486519 |
|
382 2017-01-27,84.359779 |
|
383 2017-01-30,84.272354 |
|
384 2017-01-31,85.311676 |