equal
deleted
inserted
replaced
|
1 Date,Adj Close |
|
2 2005-01-03,7.353552 |
|
3 2005-01-04,7.425481 |
|
4 2005-01-05,7.193088 |
|
5 2005-01-06,7.442084 |
|
6 2005-01-07,7.613610 |
|
7 2005-01-10,7.419951 |
|
8 2005-01-11,7.447610 |
|
9 2005-01-12,7.469748 |
|
10 2005-01-13,7.220757 |
|
11 2005-01-14,7.668942 |
|
12 2005-01-18,7.331419 |
|
13 2005-01-19,7.359087 |
|
14 2005-01-20,7.276083 |
|
15 2005-01-21,7.292688 |
|
16 2005-01-24,7.320352 |
|
17 2005-01-25,7.253953 |
|
18 2005-01-26,7.165425 |
|
19 2005-01-27,7.193088 |
|
20 2005-01-28,7.159890 |
|
21 2005-01-31,7.176489 |
|
22 2006-01-03,8.989807 |
|
23 2006-01-04,9.036912 |
|
24 2006-01-05,8.942711 |
|
25 2006-01-06,9.001583 |
|
26 2006-01-09,8.972149 |
|
27 2006-01-10,9.025132 |
|
28 2006-01-11,9.066343 |
|
29 2006-01-12,9.007469 |
|
30 2006-01-13,8.836740 |
|
31 2006-01-17,8.760206 |
|
32 2006-01-18,8.748431 |
|
33 2006-01-19,8.836740 |
|
34 2006-01-20,8.713111 |
|
35 2006-01-23,8.824966 |
|
36 2006-01-24,8.819077 |
|
37 2006-01-25,8.813190 |
|
38 2006-01-26,9.066343 |
|
39 2006-01-27,9.189976 |
|
40 2006-01-30,9.095780 |
|
41 2006-01-31,9.036912 |
|
42 2007-01-03,11.527443 |
|
43 2007-01-04,11.658083 |
|
44 2007-01-05,11.328373 |
|
45 2007-01-08,11.216397 |
|
46 2007-01-09,11.322155 |
|
47 2007-01-10,11.421689 |
|
48 2007-01-11,11.490119 |
|
49 2007-01-12,11.658083 |
|
50 2007-01-16,11.633199 |
|
51 2007-01-17,11.670527 |
|
52 2007-01-18,11.533666 |
|
53 2007-01-19,11.670527 |
|
54 2007-01-22,11.763841 |
|
55 2007-01-23,11.664310 |
|
56 2007-01-24,11.695410 |
|
57 2007-01-25,11.732736 |
|
58 2007-01-26,11.776281 |
|
59 2007-01-29,11.925586 |
|
60 2007-01-30,12.093554 |
|
61 2007-01-31,12.280181 |
|
62 2008-01-02,9.197387 |
|
63 2008-01-03,8.913884 |
|
64 2008-01-04,8.768834 |
|
65 2008-01-07,8.709498 |
|
66 2008-01-08,8.432589 |
|
67 2008-01-09,8.544671 |
|
68 2008-01-10,8.630383 |
|
69 2008-01-11,8.683126 |
|
70 2008-01-14,8.801800 |
|
71 2008-01-15,8.538078 |
|
72 2008-01-16,8.834766 |
|
73 2008-01-17,8.874327 |
|
74 2008-01-18,8.735869 |
|
75 2008-01-22,8.821581 |
|
76 2008-01-23,9.414961 |
|
77 2008-01-24,9.302879 |
|
78 2008-01-25,9.461113 |
|
79 2008-01-28,9.981971 |
|
80 2008-01-29,9.856703 |
|
81 2008-01-30,9.691874 |
|
82 2008-01-31,9.981971 |
|
83 2009-01-02,7.215513 |
|
84 2009-01-05,6.903032 |
|
85 2009-01-06,7.378857 |
|
86 2009-01-07,7.144495 |
|
87 2009-01-08,7.009558 |
|
88 2009-01-09,6.711278 |
|
89 2009-01-12,6.341981 |
|
90 2009-01-13,6.505326 |
|
91 2009-01-14,6.157331 |
|
92 2009-01-15,6.334880 |
|
93 2009-01-16,6.697076 |
|
94 2009-01-20,5.887461 |
|
95 2009-01-21,5.944275 |
|
96 2009-01-22,6.001091 |
|
97 2009-01-23,6.065007 |
|
98 2009-01-26,6.079210 |
|
99 2009-01-27,6.242553 |
|
100 2009-01-28,6.562140 |
|
101 2009-01-29,6.036601 |
|
102 2009-01-30,5.759627 |
|
103 2010-01-04,8.942157 |
|
104 2010-01-05,8.881991 |
|
105 2010-01-06,8.912074 |
|
106 2010-01-07,8.844388 |
|
107 2010-01-08,8.648848 |
|
108 2010-01-11,8.716534 |
|
109 2010-01-12,8.408183 |
|
110 2010-01-13,8.558599 |
|
111 2010-01-14,8.528515 |
|
112 2010-01-15,8.566118 |
|
113 2010-01-19,8.814307 |
|
114 2010-01-20,8.836864 |
|
115 2010-01-21,8.693972 |
|
116 2010-01-22,8.633804 |
|
117 2010-01-25,8.663890 |
|
118 2010-01-26,8.536036 |
|
119 2010-01-27,8.573640 |
|
120 2010-01-28,8.498436 |
|
121 2010-01-29,8.536036 |
|
122 2011-01-03,13.823282 |
|
123 2011-01-04,13.676476 |
|
124 2011-01-05,13.715108 |
|
125 2011-01-06,13.521935 |
|
126 2011-01-07,13.653295 |
|
127 2011-01-10,13.807829 |
|
128 2011-01-11,13.807829 |
|
129 2011-01-12,13.923730 |
|
130 2011-01-13,13.954639 |
|
131 2011-01-14,14.170989 |
|
132 2011-01-18,14.078272 |
|
133 2011-01-19,14.078272 |
|
134 2011-01-20,14.263713 |
|
135 2011-01-21,14.510973 |
|
136 2011-01-24,14.549604 |
|
137 2011-01-25,14.680965 |
|
138 2011-01-26,14.820040 |
|
139 2011-01-27,14.997764 |
|
140 2011-01-28,14.696417 |
|
141 2011-01-31,14.858681 |
|
142 2012-01-03,19.362005 |
|
143 2012-01-04,19.044590 |
|
144 2012-01-05,19.354061 |
|
145 2012-01-06,19.362005 |
|
146 2012-01-09,19.274717 |
|
147 2012-01-10,19.592129 |
|
148 2012-01-11,19.449286 |
|
149 2012-01-12,19.441357 |
|
150 2012-01-13,19.449286 |
|
151 2012-01-17,19.560383 |
|
152 2012-01-18,19.631798 |
|
153 2012-01-19,19.790503 |
|
154 2012-01-20,20.203133 |
|
155 2012-01-23,20.155527 |
|
156 2012-01-24,20.155527 |
|
157 2012-01-25,20.353903 |
|
158 2012-01-26,20.472935 |
|
159 2012-01-27,20.528484 |
|
160 2012-01-30,20.409454 |
|
161 2012-01-31,20.885569 |
|
162 2013-01-02,30.058111 |
|
163 2013-01-03,30.302828 |
|
164 2013-01-04,30.449646 |
|
165 2013-01-07,30.506742 |
|
166 2013-01-08,30.302828 |
|
167 2013-01-09,30.841175 |
|
168 2013-01-10,30.833021 |
|
169 2013-01-11,30.702505 |
|
170 2013-01-14,30.702505 |
|
171 2013-01-15,30.759604 |
|
172 2013-01-16,30.930897 |
|
173 2013-01-17,31.134815 |
|
174 2013-01-18,31.428467 |
|
175 2013-01-22,31.469254 |
|
176 2013-01-23,31.330580 |
|
177 2013-01-24,31.771053 |
|
178 2013-01-25,32.072865 |
|
179 2013-01-28,31.966818 |
|
180 2013-01-29,32.342037 |
|
181 2013-01-30,32.301254 |
|
182 2013-01-31,32.497017 |
|
183 2014-01-02,35.290352 |
|
184 2014-01-03,35.543690 |
|
185 2014-01-06,35.695686 |
|
186 2014-01-07,35.585907 |
|
187 2014-01-08,35.442356 |
|
188 2014-01-09,35.881477 |
|
189 2014-01-10,36.793499 |
|
190 2014-01-13,36.565487 |
|
191 2014-01-14,37.131287 |
|
192 2014-01-15,37.705532 |
|
193 2014-01-16,37.477524 |
|
194 2014-01-17,37.139740 |
|
195 2014-01-21,37.257957 |
|
196 2014-01-22,37.080624 |
|
197 2014-01-23,37.181957 |
|
198 2014-01-24,36.818836 |
|
199 2014-01-27,36.861061 |
|
200 2014-01-28,37.705532 |
|
201 2014-01-29,37.697083 |
|
202 2014-01-30,38.296654 |
|
203 2014-01-31,38.558437 |
|
204 2015-01-02,51.484463 |
|
205 2015-01-05,52.620022 |
|
206 2015-01-06,53.764313 |
|
207 2015-01-07,54.541725 |
|
208 2015-01-08,55.362827 |
|
209 2015-01-09,55.153191 |
|
210 2015-01-12,55.939342 |
|
211 2015-01-13,56.000492 |
|
212 2015-01-14,56.585735 |
|
213 2015-01-15,57.144775 |
|
214 2015-01-16,58.262867 |
|
215 2015-01-20,57.895996 |
|
216 2015-01-21,57.773708 |
|
217 2015-01-22,58.481251 |
|
218 2015-01-23,58.088165 |
|
219 2015-01-26,58.289085 |
|
220 2015-01-27,58.402634 |
|
221 2015-01-28,58.725838 |
|
222 2015-01-29,58.865593 |
|
223 2015-01-30,57.651417 |
|
224 2016-01-04,79.164581 |
|
225 2016-01-05,81.490303 |
|
226 2016-01-06,82.166382 |
|
227 2016-01-07,81.291992 |
|
228 2016-01-08,81.048592 |
|
229 2016-01-11,81.859894 |
|
230 2016-01-12,81.589462 |
|
231 2016-01-13,80.724083 |
|
232 2016-01-14,78.623726 |
|
233 2016-01-15,77.550980 |
|
234 2016-01-19,79.777565 |
|
235 2016-01-20,76.487305 |
|
236 2016-01-21,76.370110 |
|
237 2016-01-22,78.740906 |
|
238 2016-01-25,78.966263 |
|
239 2016-01-26,81.544388 |
|
240 2016-01-27,79.993904 |
|
241 2016-01-28,80.534760 |
|
242 2016-01-29,81.751724 |
|
243 2017-01-03,72.035019 |
|
244 2017-01-04,72.418343 |
|
245 2017-01-05,73.362587 |
|
246 2017-01-06,74.045074 |
|
247 2017-01-09,73.166267 |
|
248 2017-01-10,71.642349 |
|
249 2017-01-11,69.791229 |
|
250 2017-01-12,69.005905 |
|
251 2017-01-13,67.921410 |
|
252 2017-01-17,68.286018 |
|
253 2017-01-18,68.407555 |
|
254 2017-01-19,68.342117 |
|
255 2017-01-20,68.641281 |
|
256 2017-01-23,70.118446 |
|
257 2017-01-24,70.249344 |
|
258 2017-01-25,68.968491 |
|
259 2017-01-26,69.164841 |
|
260 2017-01-27,68.435593 |
|
261 2017-01-30,67.594193 |
|
262 2017-01-31,67.360451 |
|
263 2018-01-02,83.365616 |
|
264 2018-01-03,83.540756 |
|
265 2018-01-04,82.022896 |
|
266 2018-01-05,81.633698 |
|
267 2018-01-08,82.869392 |
|
268 2018-01-09,80.865036 |
|
269 2018-01-10,80.135300 |
|
270 2018-01-11,80.028267 |
|
271 2018-01-12,80.028267 |
|
272 2018-01-16,80.475845 |
|
273 2018-01-17,81.205582 |
|
274 2018-01-18,80.466110 |
|
275 2018-01-19,81.380714 |
|
276 2018-01-22,82.849937 |
|
277 2018-01-23,84.377525 |
|
278 2018-01-24,83.229401 |
|
279 2018-01-25,82.703979 |
|
280 2018-01-26,81.935326 |
|
281 2018-01-29,80.553673 |
|
282 2018-01-30,80.670441 |
|
283 2018-01-31,81.225044 |