equal
deleted
inserted
replaced
|
1 Date,Adj Close |
|
2 1994-01-03,3.931929 |
|
3 1994-01-04,3.980274 |
|
4 1994-01-05,3.867471 |
|
5 1994-01-06,3.851355 |
|
6 1994-01-07,3.722442 |
|
7 1994-01-10,3.738556 |
|
8 1994-01-11,3.770784 |
|
9 1994-01-12,3.835240 |
|
10 1994-01-13,3.867471 |
|
11 1994-01-14,3.835240 |
|
12 1994-01-17,3.738556 |
|
13 1994-01-18,3.706327 |
|
14 1994-01-19,3.738556 |
|
15 1994-01-20,3.786897 |
|
16 1994-01-21,3.754670 |
|
17 1994-01-24,3.754670 |
|
18 1994-01-25,3.706327 |
|
19 1994-01-26,3.706327 |
|
20 1994-01-27,3.754670 |
|
21 1994-01-28,3.706327 |
|
22 1994-01-31,3.754670 |
|
23 1995-01-03,4.054651 |
|
24 1995-01-04,4.054651 |
|
25 1995-01-05,3.932839 |
|
26 1995-01-06,3.985042 |
|
27 1995-01-09,3.932839 |
|
28 1995-01-10,3.967642 |
|
29 1995-01-11,3.932839 |
|
30 1995-01-12,3.898035 |
|
31 1995-01-13,3.898035 |
|
32 1995-01-16,3.845829 |
|
33 1995-01-17,3.915435 |
|
34 1995-01-18,3.898035 |
|
35 1995-01-19,3.863231 |
|
36 1995-01-20,3.828426 |
|
37 1995-01-23,3.724014 |
|
38 1995-01-24,3.776222 |
|
39 1995-01-25,3.758819 |
|
40 1995-01-26,3.741415 |
|
41 1995-01-27,3.758819 |
|
42 1995-01-30,3.724014 |
|
43 1995-01-31,3.706614 |
|
44 1996-01-02,4.590256 |
|
45 1996-01-03,4.515315 |
|
46 1996-01-04,4.421634 |
|
47 1996-01-05,4.384163 |
|
48 1996-01-08,4.346691 |
|
49 1996-01-09,4.365427 |
|
50 1996-01-10,4.346691 |
|
51 1996-01-11,4.459104 |
|
52 1996-01-12,4.496579 |
|
53 1996-01-15,4.552783 |
|
54 1996-01-16,4.421634 |
|
55 1996-01-17,4.384163 |
|
56 1996-01-18,4.459104 |
|
57 1996-01-19,4.534049 |
|
58 1996-01-22,4.515315 |
|
59 1996-01-23,4.496579 |
|
60 1996-01-24,4.459104 |
|
61 1996-01-25,4.496579 |
|
62 1996-01-26,4.515315 |
|
63 1996-01-29,4.515315 |
|
64 1996-01-30,4.571518 |
|
65 1996-01-31,4.608992 |
|
66 1997-01-02,6.514693 |
|
67 1997-01-03,6.574831 |
|
68 1997-01-06,6.715146 |
|
69 1997-01-07,6.755236 |
|
70 1997-01-08,6.815371 |
|
71 1997-01-09,6.855461 |
|
72 1997-01-10,6.835416 |
|
73 1997-01-13,6.875505 |
|
74 1997-01-14,6.875505 |
|
75 1997-01-15,6.935644 |
|
76 1997-01-16,6.955689 |
|
77 1997-01-17,6.795324 |
|
78 1997-01-20,6.715146 |
|
79 1997-01-21,6.735190 |
|
80 1997-01-22,6.715146 |
|
81 1997-01-23,6.695097 |
|
82 1997-01-24,6.614919 |
|
83 1997-01-27,6.634963 |
|
84 1997-01-28,6.655009 |
|
85 1997-01-29,6.675054 |
|
86 1997-01-30,6.715146 |
|
87 1997-01-31,6.895550 |
|
88 1998-01-02,8.514251 |
|
89 1998-01-05,8.535275 |
|
90 1998-01-06,8.524765 |
|
91 1998-01-07,8.524765 |
|
92 1998-01-08,8.566809 |
|
93 1998-01-09,8.577321 |
|
94 1998-01-12,8.493229 |
|
95 1998-01-13,8.482720 |
|
96 1998-01-14,8.524765 |
|
97 1998-01-15,8.661412 |
|
98 1998-01-16,8.766527 |
|
99 1998-01-20,8.598342 |
|
100 1998-01-21,8.482720 |
|
101 1998-01-22,8.430159 |
|
102 1998-01-23,8.419650 |
|
103 1998-01-26,8.440672 |
|
104 1998-01-27,8.451183 |
|
105 1998-01-28,8.619369 |
|
106 1998-01-29,8.587835 |
|
107 1998-01-30,8.598342 |
|
108 1999-01-04,7.340566 |
|
109 1999-01-05,7.351769 |
|
110 1999-01-06,7.463840 |
|
111 1999-01-07,7.430220 |
|
112 1999-01-08,7.385390 |
|
113 1999-01-11,7.419011 |
|
114 1999-01-12,7.374185 |
|
115 1999-01-13,7.351769 |
|
116 1999-01-14,7.284528 |
|
117 1999-01-15,7.206078 |
|
118 1999-01-19,7.362975 |
|
119 1999-01-20,7.497458 |
|
120 1999-01-21,7.486251 |
|
121 1999-01-22,7.273323 |
|
122 1999-01-25,7.340566 |
|
123 1999-01-26,7.318149 |
|
124 1999-01-27,7.351769 |
|
125 1999-01-28,7.351769 |
|
126 1999-01-29,7.318149 |
|
127 2000-01-03,8.112124 |
|
128 2000-01-04,8.052031 |
|
129 2000-01-05,8.220282 |
|
130 2000-01-06,8.304408 |
|
131 2000-01-07,8.460645 |
|
132 2000-01-10,8.520730 |
|
133 2000-01-11,8.472659 |
|
134 2000-01-12,8.436602 |
|
135 2000-01-13,8.340460 |
|
136 2000-01-14,8.196246 |
|
137 2000-01-18,8.124137 |
|
138 2000-01-19,8.160195 |
|
139 2000-01-20,8.112124 |
|
140 2000-01-21,8.196246 |
|
141 2000-01-24,8.100102 |
|
142 2000-01-25,8.088087 |
|
143 2000-01-26,8.100102 |
|
144 2000-01-27,8.124137 |
|
145 2000-01-28,8.052031 |
|
146 2000-01-31,7.979924 |
|
147 2001-01-02,11.133644 |
|
148 2001-01-03,11.262212 |
|
149 2001-01-04,11.185066 |
|
150 2001-01-05,10.979367 |
|
151 2001-01-08,10.889375 |
|
152 2001-01-09,10.863659 |
|
153 2001-01-10,10.863659 |
|
154 2001-01-11,10.760810 |
|
155 2001-01-12,10.709380 |
|
156 2001-01-16,10.632245 |
|
157 2001-01-17,10.709380 |
|
158 2001-01-18,10.683673 |
|
159 2001-01-19,10.657959 |
|
160 2001-01-22,10.452250 |
|
161 2001-01-23,10.349401 |
|
162 2001-01-24,10.555102 |
|
163 2001-01-25,10.696526 |
|
164 2001-01-26,10.632245 |
|
165 2001-01-29,10.653332 |
|
166 2001-01-30,10.747952 |
|
167 2001-01-31,10.774693 |
|
168 2002-01-02,12.561489 |
|
169 2002-01-03,12.635761 |
|
170 2002-01-04,12.474104 |
|
171 2002-01-07,12.482843 |
|
172 2002-01-08,12.452259 |
|
173 2002-01-09,12.360506 |
|
174 2002-01-10,12.294964 |
|
175 2002-01-11,12.225058 |
|
176 2002-01-14,12.220692 |
|
177 2002-01-15,12.120194 |
|
178 2002-01-16,12.037183 |
|
179 2002-01-17,11.954165 |
|
180 2002-01-18,11.884263 |
|
181 2002-01-22,12.024078 |
|
182 2002-01-23,12.037183 |
|
183 2002-01-24,11.993492 |
|
184 2002-01-25,12.015336 |
|
185 2002-01-28,11.989120 |
|
186 2002-01-29,11.858042 |
|
187 2002-01-30,11.827461 |
|
188 2002-01-31,11.700753 |
|
189 2003-01-02,11.674320 |
|
190 2003-01-03,11.865326 |
|
191 2003-01-06,12.070299 |
|
192 2003-01-07,11.879296 |
|
193 2003-01-08,11.837365 |
|
194 2003-01-09,11.944520 |
|
195 2003-01-10,11.897934 |
|
196 2003-01-13,11.753519 |
|
197 2003-01-14,11.692953 |
|
198 2003-01-15,11.599787 |
|
199 2003-01-16,11.432078 |
|
200 2003-01-17,11.217780 |
|
201 2003-01-21,11.175856 |
|
202 2003-01-22,11.157222 |
|
203 2003-01-23,11.296978 |
|
204 2003-01-24,11.059395 |
|
205 2003-01-27,11.068716 |
|
206 2003-01-28,11.022123 |
|
207 2003-01-29,11.189830 |
|
208 2003-01-30,11.124614 |
|
209 2003-01-31,11.385494 |
|
210 2004-01-02,14.652162 |
|
211 2004-01-05,14.647198 |
|
212 2004-01-06,14.701776 |
|
213 2004-01-07,14.587663 |
|
214 2004-01-08,14.632318 |
|
215 2004-01-09,14.587663 |
|
216 2004-01-12,14.513228 |
|
217 2004-01-13,14.354453 |
|
218 2004-01-14,14.423920 |
|
219 2004-01-15,14.463611 |
|
220 2004-01-16,14.270103 |
|
221 2004-01-20,14.136133 |
|
222 2004-01-21,14.116288 |
|
223 2004-01-22,14.111323 |
|
224 2004-01-23,14.379262 |
|
225 2004-01-26,14.423920 |
|
226 2004-01-27,14.513228 |
|
227 2004-01-28,14.552923 |
|
228 2004-01-29,14.662080 |
|
229 2004-01-30,14.438802 |
|
230 2005-01-03,18.591669 |
|
231 2005-01-04,18.476286 |
|
232 2005-01-05,17.883669 |
|
233 2005-01-06,17.883669 |
|
234 2005-01-07,17.804993 |
|
235 2005-01-10,17.700102 |
|
236 2005-01-11,17.495571 |
|
237 2005-01-12,17.479834 |
|
238 2005-01-13,17.637177 |
|
239 2005-01-14,17.747309 |
|
240 2005-01-18,17.936108 |
|
241 2005-01-19,17.946600 |
|
242 2005-01-20,17.778770 |
|
243 2005-01-21,17.679121 |
|
244 2005-01-24,17.464104 |
|
245 2005-01-25,17.102238 |
|
246 2005-01-26,17.034054 |
|
247 2005-01-27,16.766592 |
|
248 2005-01-28,16.693169 |
|
249 2005-01-31,16.541075 |
|
250 2006-01-03,21.984015 |
|
251 2006-01-04,22.060984 |
|
252 2006-01-05,22.104963 |
|
253 2006-01-06,22.478779 |
|
254 2006-01-09,22.698681 |
|
255 2006-01-10,22.874599 |
|
256 2006-01-11,22.753653 |
|
257 2006-01-12,22.539249 |
|
258 2006-01-13,22.302862 |
|
259 2006-01-17,22.258883 |
|
260 2006-01-18,22.341343 |
|
261 2006-01-19,22.676685 |
|
262 2006-01-20,22.423805 |
|
263 2006-01-23,22.533758 |
|
264 2006-01-24,22.731661 |
|
265 2006-01-25,22.891083 |
|
266 2006-01-26,22.990038 |
|
267 2006-01-27,23.413340 |
|
268 2006-01-30,23.336372 |
|
269 2006-01-31,23.314384 |
|
270 2007-01-03,29.007315 |
|
271 2007-01-04,29.064390 |
|
272 2007-01-05,28.493608 |
|
273 2007-01-08,28.470772 |
|
274 2007-01-09,28.881739 |
|
275 2007-01-10,29.338375 |
|
276 2007-01-11,29.806412 |
|
277 2007-01-12,30.057556 |
|
278 2007-01-16,30.599798 |
|
279 2007-01-17,30.479944 |
|
280 2007-01-18,30.508482 |
|
281 2007-01-19,30.748207 |
|
282 2007-01-22,30.342955 |
|
283 2007-01-23,30.394318 |
|
284 2007-01-24,31.084961 |
|
285 2007-01-25,31.233368 |
|
286 2007-01-26,31.438850 |
|
287 2007-01-29,31.421732 |
|
288 2007-01-30,31.741360 |
|
289 2007-01-31,32.123795 |
|
290 2008-01-02,21.731953 |
|
291 2008-01-03,20.813286 |
|
292 2008-01-04,19.912510 |
|
293 2008-01-07,20.210777 |
|
294 2008-01-08,19.751442 |
|
295 2008-01-09,20.007957 |
|
296 2008-01-10,20.365879 |
|
297 2008-01-11,20.067612 |
|
298 2008-01-14,20.097435 |
|
299 2008-01-15,19.554583 |
|
300 2008-01-16,19.924437 |
|
301 2008-01-17,19.715649 |
|
302 2008-01-18,19.518789 |
|
303 2008-01-22,20.228674 |
|
304 2008-01-23,22.382189 |
|
305 2008-01-24,22.340422 |
|
306 2008-01-25,22.435875 |
|
307 2008-01-28,22.513426 |
|
308 2008-01-29,22.525358 |
|
309 2008-01-30,21.964611 |
|
310 2008-01-31,22.292709 |
|
311 2009-01-02,17.712999 |
|
312 2009-01-05,17.123192 |
|
313 2009-01-06,17.531034 |
|
314 2009-01-07,17.079264 |
|
315 2009-01-08,16.891029 |
|
316 2009-01-09,16.200836 |
|
317 2009-01-12,15.278481 |
|
318 2009-01-13,16.119265 |
|
319 2009-01-14,15.667502 |
|
320 2009-01-15,16.451811 |
|
321 2009-01-16,17.110645 |
|
322 2009-01-20,15.171810 |
|
323 2009-01-21,16.432995 |
|
324 2009-01-22,15.297302 |
|
325 2009-01-23,15.767892 |
|
326 2009-01-26,15.504363 |
|
327 2009-01-27,15.698876 |
|
328 2009-01-28,17.167109 |
|
329 2009-01-29,15.673773 |
|
330 2009-01-30,15.014955 |
|
331 2010-01-04,22.390696 |
|
332 2010-01-05,22.303543 |
|
333 2010-01-06,22.430916 |
|
334 2010-01-07,22.645439 |
|
335 2010-01-08,22.357174 |
|
336 2010-01-11,22.290138 |
|
337 2010-01-12,21.968359 |
|
338 2010-01-13,22.665554 |
|
339 2010-01-14,22.625326 |
|
340 2010-01-15,22.370586 |
|
341 2010-01-19,23.074486 |
|
342 2010-01-20,22.638739 |
|
343 2010-01-21,22.075617 |
|
344 2010-01-22,21.405235 |
|
345 2010-01-25,21.398531 |
|
346 2010-01-26,21.358315 |
|
347 2010-01-27,21.747128 |
|
348 2010-01-28,21.639872 |
|
349 2010-01-29,21.485683 |
|
350 2011-01-03,36.363522 |
|
351 2011-01-04,35.449577 |
|
352 2011-01-05,35.428806 |
|
353 2011-01-06,34.999531 |
|
354 2011-01-07,34.881832 |
|
355 2011-01-10,34.798740 |
|
356 2011-01-11,34.577187 |
|
357 2011-01-12,34.660259 |
|
358 2011-01-13,34.777985 |
|
359 2011-01-14,35.248787 |
|
360 2011-01-18,35.733459 |
|
361 2011-01-19,35.241867 |
|
362 2011-01-20,35.435726 |
|
363 2011-01-21,35.643444 |
|
364 2011-01-24,35.823467 |
|
365 2011-01-25,36.418900 |
|
366 2011-01-26,36.661236 |
|
367 2011-01-27,37.256683 |
|
368 2011-01-28,36.619686 |
|
369 2011-01-31,37.519772 |
|
370 2012-01-03,40.310612 |
|
371 2012-01-04,39.990124 |
|
372 2012-01-05,40.132553 |
|
373 2012-01-06,39.662506 |
|
374 2012-01-09,39.171089 |
|
375 2012-01-10,39.306404 |
|
376 2012-01-11,39.206703 |
|
377 2012-01-12,38.508736 |
|
378 2012-01-13,39.171089 |
|
379 2012-01-17,39.584167 |
|
380 2012-01-18,39.804951 |
|
381 2012-01-19,39.534309 |
|
382 2012-01-20,39.719490 |
|
383 2012-01-23,40.210899 |
|
384 2012-01-24,40.310612 |
|
385 2012-01-25,41.400284 |
|
386 2012-01-26,42.197945 |
|
387 2012-01-27,42.468578 |
|
388 2012-01-30,42.233551 |
|
389 2012-01-31,42.411610 |
|
390 2013-01-02,41.858528 |
|
391 2013-01-03,42.034752 |
|
392 2013-01-04,42.020069 |
|
393 2013-01-07,42.335785 |
|
394 2013-01-08,42.489983 |
|
395 2013-01-09,42.585426 |
|
396 2013-01-10,42.857090 |
|
397 2013-01-11,42.695568 |
|
398 2013-01-14,42.893810 |
|
399 2013-01-15,43.128754 |
|
400 2013-01-16,43.011284 |
|
401 2013-01-17,42.930511 |
|
402 2013-01-18,42.886459 |
|
403 2013-01-22,42.959888 |
|
404 2013-01-23,42.871777 |
|
405 2013-01-24,42.563400 |
|
406 2013-01-25,42.651508 |
|
407 2013-01-28,42.695568 |
|
408 2013-01-29,42.401875 |
|
409 2013-01-30,41.902592 |
|
410 2013-01-31,40.669079 |
|
411 2014-01-02,39.505272 |
|
412 2014-01-03,39.839600 |
|
413 2014-01-06,40.151150 |
|
414 2014-01-07,40.219536 |
|
415 2014-01-08,40.584274 |
|
416 2014-01-09,40.607059 |
|
417 2014-01-10,40.705849 |
|
418 2014-01-13,40.439903 |
|
419 2014-01-14,40.645061 |
|
420 2014-01-15,40.865421 |
|
421 2014-01-16,40.949009 |
|
422 2014-01-17,40.911011 |
|
423 2014-01-21,41.351734 |
|
424 2014-01-22,41.017391 |
|
425 2014-01-23,40.857826 |
|
426 2014-01-24,40.804634 |
|
427 2014-01-27,40.546280 |
|
428 2014-01-28,40.926205 |
|
429 2014-01-29,40.994595 |
|
430 2014-01-30,41.898830 |
|
431 2014-01-31,42.081203 |
|
432 2015-01-02,57.576889 |
|
433 2015-01-05,58.086693 |
|
434 2015-01-06,58.416111 |
|
435 2015-01-07,59.278862 |
|
436 2015-01-08,59.945534 |
|
437 2015-01-09,60.392586 |
|
438 2015-01-12,61.090630 |
|
439 2015-01-13,60.463181 |
|
440 2015-01-14,61.239655 |
|
441 2015-01-15,61.592602 |
|
442 2015-01-16,62.267120 |
|
443 2015-01-20,61.161221 |
|
444 2015-01-21,60.965141 |
|
445 2015-01-22,62.204376 |
|
446 2015-01-23,62.588684 |
|
447 2015-01-26,62.823982 |
|
448 2015-01-27,62.933777 |
|
449 2015-01-28,62.455345 |
|
450 2015-01-29,62.227894 |
|
451 2015-01-30,60.871021 |
|
452 2016-01-04,64.525574 |
|
453 2016-01-05,65.817696 |
|
454 2016-01-06,65.195854 |
|
455 2016-01-07,64.993958 |
|
456 2016-01-08,63.653385 |
|
457 2016-01-11,64.428658 |
|
458 2016-01-12,64.557869 |
|
459 2016-01-13,63.936039 |
|
460 2016-01-14,63.451485 |
|
461 2016-01-15,63.459572 |
|
462 2016-01-19,63.944103 |
|
463 2016-01-20,61.699043 |
|
464 2016-01-21,61.731350 |
|
465 2016-01-22,62.765045 |
|
466 2016-01-25,63.152679 |
|
467 2016-01-26,64.396370 |
|
468 2016-01-27,63.209209 |
|
469 2016-01-28,61.206421 |
|
470 2016-01-29,62.256275 |
|
471 2017-01-03,62.181061 |
|
472 2017-01-04,62.816257 |
|
473 2017-01-05,63.666447 |
|
474 2017-01-06,63.891209 |
|
475 2017-01-09,63.001934 |
|
476 2017-01-10,62.425369 |
|
477 2017-01-11,61.868351 |
|
478 2017-01-12,62.650135 |
|
479 2017-01-13,61.946526 |
|
480 2017-01-17,62.034477 |
|
481 2017-01-18,62.151745 |
|
482 2017-01-19,61.565407 |
|
483 2017-01-20,61.917210 |
|
484 2017-01-23,61.584949 |
|
485 2017-01-24,60.871574 |
|
486 2017-01-25,60.295010 |
|
487 2017-01-26,60.119110 |
|
488 2017-01-27,59.630497 |
|
489 2017-01-30,59.317783 |
|
490 2017-01-31,59.386189 |