equal
deleted
inserted
replaced
|
1 Date,Adj Close |
|
2 1995-01-03,4.702772 |
|
3 1995-01-04,4.668941 |
|
4 1995-01-05,4.702772 |
|
5 1995-01-06,4.668941 |
|
6 1995-01-09,4.702772 |
|
7 1995-01-10,4.770439 |
|
8 1995-01-11,4.736605 |
|
9 1995-01-12,4.702772 |
|
10 1995-01-13,4.668941 |
|
11 1995-01-16,4.736605 |
|
12 1995-01-17,4.702772 |
|
13 1995-01-18,4.702772 |
|
14 1995-01-19,4.736605 |
|
15 1995-01-20,4.702772 |
|
16 1995-01-23,4.635106 |
|
17 1995-01-24,4.668941 |
|
18 1995-01-25,4.668941 |
|
19 1995-01-26,4.668941 |
|
20 1995-01-27,4.736605 |
|
21 1995-01-30,4.838103 |
|
22 1995-01-31,4.838103 |
|
23 1996-01-02,5.798790 |
|
24 1996-01-03,5.724919 |
|
25 1996-01-04,5.761854 |
|
26 1996-01-05,5.835723 |
|
27 1996-01-08,5.835723 |
|
28 1996-01-09,5.835723 |
|
29 1996-01-10,5.835723 |
|
30 1996-01-11,5.909595 |
|
31 1996-01-12,5.909595 |
|
32 1996-01-15,5.872660 |
|
33 1996-01-16,5.946528 |
|
34 1996-01-17,6.057333 |
|
35 1996-01-18,6.020400 |
|
36 1996-01-19,6.020400 |
|
37 1996-01-22,6.020400 |
|
38 1996-01-23,5.983464 |
|
39 1996-01-24,5.983464 |
|
40 1996-01-25,6.020400 |
|
41 1996-01-26,6.020400 |
|
42 1996-01-29,6.020400 |
|
43 1996-01-30,6.131205 |
|
44 1996-01-31,6.168140 |
|
45 1997-01-02,8.567046 |
|
46 1997-01-03,8.366884 |
|
47 1997-01-06,8.326851 |
|
48 1997-01-07,8.326851 |
|
49 1997-01-08,8.286819 |
|
50 1997-01-09,8.326851 |
|
51 1997-01-10,8.286819 |
|
52 1997-01-13,8.286819 |
|
53 1997-01-14,8.486985 |
|
54 1997-01-15,8.567046 |
|
55 1997-01-16,8.607082 |
|
56 1997-01-17,8.647119 |
|
57 1997-01-20,8.687146 |
|
58 1997-01-21,8.687146 |
|
59 1997-01-22,8.647119 |
|
60 1997-01-23,8.567046 |
|
61 1997-01-24,8.527015 |
|
62 1997-01-27,8.567046 |
|
63 1997-01-28,8.527015 |
|
64 1997-01-29,8.527015 |
|
65 1997-01-30,8.486985 |
|
66 1997-01-31,8.607082 |
|
67 1998-01-02,12.482655 |
|
68 1998-01-05,12.376336 |
|
69 1998-01-06,12.440128 |
|
70 1998-01-07,12.440128 |
|
71 1998-01-08,12.418859 |
|
72 1998-01-09,12.397591 |
|
73 1998-01-12,12.461388 |
|
74 1998-01-13,12.461388 |
|
75 1998-01-14,12.631517 |
|
76 1998-01-15,12.716577 |
|
77 1998-01-16,12.737838 |
|
78 1998-01-20,12.737838 |
|
79 1998-01-21,12.716577 |
|
80 1998-01-22,12.844161 |
|
81 1998-01-23,12.674046 |
|
82 1998-01-26,12.844161 |
|
83 1998-01-27,12.737838 |
|
84 1998-01-28,12.759101 |
|
85 1998-01-29,12.737838 |
|
86 1998-01-30,12.631517 |
|
87 1999-01-04,13.661986 |
|
88 1999-01-05,13.639368 |
|
89 1999-01-06,13.707228 |
|
90 1999-01-07,13.390557 |
|
91 1999-01-08,13.186980 |
|
92 1999-01-11,13.322701 |
|
93 1999-01-12,13.164365 |
|
94 1999-01-13,13.096498 |
|
95 1999-01-14,13.186980 |
|
96 1999-01-15,13.232224 |
|
97 1999-01-19,13.254834 |
|
98 1999-01-20,13.209598 |
|
99 1999-01-21,13.119124 |
|
100 1999-01-22,13.616749 |
|
101 1999-01-25,13.797699 |
|
102 1999-01-26,13.933416 |
|
103 1999-01-27,13.548884 |
|
104 1999-01-28,13.616749 |
|
105 1999-01-29,13.435793 |
|
106 2000-01-03,14.647194 |
|
107 2000-01-04,14.454466 |
|
108 2000-01-05,14.599018 |
|
109 2000-01-06,14.888105 |
|
110 2000-01-07,15.056733 |
|
111 2000-01-10,15.297642 |
|
112 2000-01-11,15.225372 |
|
113 2000-01-12,15.225372 |
|
114 2000-01-13,14.984463 |
|
115 2000-01-14,14.478562 |
|
116 2000-01-18,14.719460 |
|
117 2000-01-19,14.839920 |
|
118 2000-01-20,14.599018 |
|
119 2000-01-21,14.719460 |
|
120 2000-01-24,14.550831 |
|
121 2000-01-25,14.358104 |
|
122 2000-01-26,14.237653 |
|
123 2000-01-27,14.550831 |
|
124 2000-01-28,14.550831 |
|
125 2000-01-31,14.599018 |
|
126 2001-01-02,20.400126 |
|
127 2001-01-03,20.503027 |
|
128 2001-01-04,20.477308 |
|
129 2001-01-05,19.705547 |
|
130 2001-01-08,19.602642 |
|
131 2001-01-09,19.654093 |
|
132 2001-01-10,19.499746 |
|
133 2001-01-11,19.396841 |
|
134 2001-01-12,19.396841 |
|
135 2001-01-16,19.242493 |
|
136 2001-01-17,19.088144 |
|
137 2001-01-18,19.088144 |
|
138 2001-01-19,19.139585 |
|
139 2001-01-22,19.345394 |
|
140 2001-01-23,19.602642 |
|
141 2001-01-24,19.731274 |
|
142 2001-01-25,19.757004 |
|
143 2001-01-26,19.474020 |
|
144 2001-01-29,19.139585 |
|
145 2001-01-30,19.275425 |
|
146 2001-01-31,19.296349 |
|
147 2002-01-02,20.033625 |
|
148 2002-01-03,20.307451 |
|
149 2002-01-04,20.307451 |
|
150 2002-01-07,20.342791 |
|
151 2002-01-08,20.360460 |
|
152 2002-01-09,20.294209 |
|
153 2002-01-10,20.077793 |
|
154 2002-01-11,19.883465 |
|
155 2002-01-14,19.985046 |
|
156 2002-01-15,19.848131 |
|
157 2002-01-16,19.790709 |
|
158 2002-01-17,19.627302 |
|
159 2002-01-18,19.379972 |
|
160 2002-01-22,19.415297 |
|
161 2002-01-23,19.344641 |
|
162 2002-01-24,19.335806 |
|
163 2002-01-25,19.256310 |
|
164 2002-01-28,19.273979 |
|
165 2002-01-29,19.366720 |
|
166 2002-01-30,19.468313 |
|
167 2002-01-31,19.621315 |
|
168 2003-01-02,17.934130 |
|
169 2003-01-03,18.349316 |
|
170 2003-01-06,18.616570 |
|
171 2003-01-07,18.377956 |
|
172 2003-01-08,18.272961 |
|
173 2003-01-09,18.349316 |
|
174 2003-01-10,18.339777 |
|
175 2003-01-13,18.249105 |
|
176 2003-01-14,18.344549 |
|
177 2003-01-15,18.210932 |
|
178 2003-01-16,17.953224 |
|
179 2003-01-17,17.748024 |
|
180 2003-01-21,17.705065 |
|
181 2003-01-22,17.561897 |
|
182 2003-01-23,17.466452 |
|
183 2003-01-24,17.299427 |
|
184 2003-01-27,17.208750 |
|
185 2003-01-28,17.223074 |
|
186 2003-01-29,17.299427 |
|
187 2003-01-30,17.132401 |
|
188 2003-01-31,17.347153 |
|
189 2004-01-02,17.888653 |
|
190 2004-01-05,17.945745 |
|
191 2004-01-06,18.143019 |
|
192 2004-01-07,17.665426 |
|
193 2004-01-08,17.976900 |
|
194 2004-01-09,17.805588 |
|
195 2004-01-12,17.764061 |
|
196 2004-01-13,17.800394 |
|
197 2004-01-14,17.883463 |
|
198 2004-01-15,17.779636 |
|
199 2004-01-16,17.623898 |
|
200 2004-01-20,17.525261 |
|
201 2004-01-21,17.442204 |
|
202 2004-01-22,17.390299 |
|
203 2004-01-23,17.426636 |
|
204 2004-01-26,17.452585 |
|
205 2004-01-27,17.571983 |
|
206 2004-01-28,17.935366 |
|
207 2004-01-29,17.867876 |
|
208 2004-01-30,18.262403 |
|
209 2005-01-03,21.461302 |
|
210 2005-01-04,21.159414 |
|
211 2005-01-05,20.264969 |
|
212 2005-01-06,20.097256 |
|
213 2005-01-07,20.102850 |
|
214 2005-01-10,19.923948 |
|
215 2005-01-11,19.666800 |
|
216 2005-01-12,19.650026 |
|
217 2005-01-13,19.817739 |
|
218 2005-01-14,20.041346 |
|
219 2005-01-18,20.460625 |
|
220 2005-01-19,20.499762 |
|
221 2005-01-20,20.197880 |
|
222 2005-01-21,20.399139 |
|
223 2005-01-24,20.264969 |
|
224 2005-01-25,19.722700 |
|
225 2005-01-26,19.957497 |
|
226 2005-01-27,19.873636 |
|
227 2005-01-28,20.052530 |
|
228 2005-01-31,20.069307 |
|
229 2006-01-03,23.396309 |
|
230 2006-01-04,23.607792 |
|
231 2006-01-05,24.000557 |
|
232 2006-01-06,24.302673 |
|
233 2006-01-09,24.562494 |
|
234 2006-01-10,24.961302 |
|
235 2006-01-11,24.925049 |
|
236 2006-01-12,25.021727 |
|
237 2006-01-13,24.635008 |
|
238 2006-01-17,24.574585 |
|
239 2006-01-18,24.514166 |
|
240 2006-01-19,24.773991 |
|
241 2006-01-20,24.411438 |
|
242 2006-01-23,24.653137 |
|
243 2006-01-24,25.021727 |
|
244 2006-01-25,25.263426 |
|
245 2006-01-26,25.341980 |
|
246 2006-01-27,25.728691 |
|
247 2006-01-30,25.529289 |
|
248 2006-01-31,25.692444 |
|
249 2007-01-03,35.355263 |
|
250 2007-01-04,35.481976 |
|
251 2007-01-05,34.632946 |
|
252 2007-01-08,35.057472 |
|
253 2007-01-09,35.703739 |
|
254 2007-01-10,36.660480 |
|
255 2007-01-11,37.072330 |
|
256 2007-01-12,37.046986 |
|
257 2007-01-16,38.073444 |
|
258 2007-01-17,38.149452 |
|
259 2007-01-18,38.136784 |
|
260 2007-01-19,38.478939 |
|
261 2007-01-22,37.959381 |
|
262 2007-01-23,38.105114 |
|
263 2007-01-24,38.618328 |
|
264 2007-01-25,38.966812 |
|
265 2007-01-26,39.049183 |
|
266 2007-01-29,39.340649 |
|
267 2007-01-30,39.334297 |
|
268 2007-01-31,39.682800 |
|
269 2008-01-02,22.792589 |
|
270 2008-01-03,22.296368 |
|
271 2008-01-04,21.733091 |
|
272 2008-01-07,21.793444 |
|
273 2008-01-08,20.606535 |
|
274 2008-01-09,21.370981 |
|
275 2008-01-10,22.068375 |
|
276 2008-01-11,22.316479 |
|
277 2008-01-14,22.168961 |
|
278 2008-01-15,21.645914 |
|
279 2008-01-16,22.571301 |
|
280 2008-01-17,22.316479 |
|
281 2008-01-18,22.423767 |
|
282 2008-01-22,23.362568 |
|
283 2008-01-23,26.158836 |
|
284 2008-01-24,25.749792 |
|
285 2008-01-25,26.018017 |
|
286 2008-01-28,27.043980 |
|
287 2008-01-29,26.722107 |
|
288 2008-01-30,26.313070 |
|
289 2008-01-31,26.467293 |
|
290 2009-01-02,8.737510 |
|
291 2009-01-05,8.557352 |
|
292 2009-01-06,9.533190 |
|
293 2009-01-07,8.910155 |
|
294 2009-01-08,8.940182 |
|
295 2009-01-09,9.067790 |
|
296 2009-01-12,7.904290 |
|
297 2009-01-13,7.761670 |
|
298 2009-01-14,7.288762 |
|
299 2009-01-15,7.483930 |
|
300 2009-01-16,7.911798 |
|
301 2009-01-20,6.500585 |
|
302 2009-01-21,7.483930 |
|
303 2009-01-22,6.988507 |
|
304 2009-01-23,7.386345 |
|
305 2009-01-26,7.363828 |
|
306 2009-01-27,7.288762 |
|
307 2009-01-28,7.844242 |
|
308 2009-01-29,7.108607 |
|
309 2009-01-30,6.673235 |
|
310 2010-01-04,12.399673 |
|
311 2010-01-05,12.710440 |
|
312 2010-01-06,12.935748 |
|
313 2010-01-07,13.409670 |
|
314 2010-01-08,13.098904 |
|
315 2010-01-11,13.199901 |
|
316 2010-01-12,12.858055 |
|
317 2010-01-13,13.215440 |
|
318 2010-01-14,13.067824 |
|
319 2010-01-15,12.764828 |
|
320 2010-01-19,13.161055 |
|
321 2010-01-20,12.935748 |
|
322 2010-01-21,12.275365 |
|
323 2010-01-22,11.910213 |
|
324 2010-01-25,12.073363 |
|
325 2010-01-26,11.980137 |
|
326 2010-01-27,12.088903 |
|
327 2010-01-28,12.026749 |
|
328 2010-01-29,11.933517 |
|
329 2011-01-03,20.705173 |
|
330 2011-01-04,20.216692 |
|
331 2011-01-05,20.216692 |
|
332 2011-01-06,20.059122 |
|
333 2011-01-07,19.901548 |
|
334 2011-01-10,19.940943 |
|
335 2011-01-11,19.365797 |
|
336 2011-01-12,19.610033 |
|
337 2011-01-13,19.539129 |
|
338 2011-01-14,19.578518 |
|
339 2011-01-18,19.925179 |
|
340 2011-01-19,19.357920 |
|
341 2011-01-20,19.483980 |
|
342 2011-01-21,19.468220 |
|
343 2011-01-24,19.720335 |
|
344 2011-01-25,19.972450 |
|
345 2011-01-26,20.122150 |
|
346 2011-01-27,20.248211 |
|
347 2011-01-28,19.625792 |
|
348 2011-01-31,20.137905 |
|
349 2012-01-03,18.645275 |
|
350 2012-01-04,18.243608 |
|
351 2012-01-05,18.564943 |
|
352 2012-01-06,18.436415 |
|
353 2012-01-09,18.219515 |
|
354 2012-01-10,18.388210 |
|
355 2012-01-11,18.420343 |
|
356 2012-01-12,17.994577 |
|
357 2012-01-13,18.155241 |
|
358 2012-01-17,18.581009 |
|
359 2012-01-18,18.934479 |
|
360 2012-01-19,19.087107 |
|
361 2012-01-20,19.127274 |
|
362 2012-01-23,19.183506 |
|
363 2012-01-24,19.143341 |
|
364 2012-01-25,19.609268 |
|
365 2012-01-26,19.882404 |
|
366 2012-01-27,19.794035 |
|
367 2012-01-30,19.480742 |
|
368 2012-01-31,19.729769 |
|
369 2013-01-02,22.647963 |
|
370 2013-01-03,22.722435 |
|
371 2013-01-04,22.714157 |
|
372 2013-01-07,22.780359 |
|
373 2013-01-08,22.697609 |
|
374 2013-01-09,22.788633 |
|
375 2013-01-10,22.714157 |
|
376 2013-01-11,22.548666 |
|
377 2013-01-14,22.672785 |
|
378 2013-01-15,22.805183 |
|
379 2013-01-16,22.987228 |
|
380 2013-01-17,22.921028 |
|
381 2013-01-18,22.830004 |
|
382 2013-01-22,22.796904 |
|
383 2013-01-23,23.111347 |
|
384 2013-01-24,23.036873 |
|
385 2013-01-25,23.160994 |
|
386 2013-01-28,23.036873 |
|
387 2013-01-29,23.194096 |
|
388 2013-01-30,22.838280 |
|
389 2013-01-31,22.573490 |
|
390 2014-01-02,22.162197 |
|
391 2014-01-03,22.162197 |
|
392 2014-01-06,22.196415 |
|
393 2014-01-07,22.102324 |
|
394 2014-01-08,22.025341 |
|
395 2014-01-09,21.999681 |
|
396 2014-01-10,22.589874 |
|
397 2014-01-13,22.487232 |
|
398 2014-01-14,22.829370 |
|
399 2014-01-15,22.855036 |
|
400 2014-01-16,23.000441 |
|
401 2014-01-17,23.205729 |
|
402 2014-01-21,23.239944 |
|
403 2014-01-22,23.376799 |
|
404 2014-01-23,23.137302 |
|
405 2014-01-24,22.863586 |
|
406 2014-01-27,22.760950 |
|
407 2014-01-28,23.162958 |
|
408 2014-01-29,23.359692 |
|
409 2014-01-30,23.804472 |
|
410 2014-01-31,23.924225 |
|
411 2015-01-02,33.463367 |
|
412 2015-01-05,33.754810 |
|
413 2015-01-06,34.028587 |
|
414 2015-01-07,34.373028 |
|
415 2015-01-08,34.743973 |
|
416 2015-01-09,34.929424 |
|
417 2015-01-12,35.600639 |
|
418 2015-01-13,34.320045 |
|
419 2015-01-14,34.805786 |
|
420 2015-01-15,34.841110 |
|
421 2015-01-16,35.529991 |
|
422 2015-01-20,35.026585 |
|
423 2015-01-21,35.229706 |
|
424 2015-01-22,35.768444 |
|
425 2015-01-23,35.812592 |
|
426 2015-01-26,36.121704 |
|
427 2015-01-27,36.280682 |
|
428 2015-01-28,36.121704 |
|
429 2015-01-29,36.024563 |
|
430 2015-01-30,35.203205 |
|
431 2016-01-04,36.122604 |
|
432 2016-01-05,37.042747 |
|
433 2016-01-06,36.623669 |
|
434 2016-01-07,36.414131 |
|
435 2016-01-08,35.721741 |
|
436 2016-01-11,35.949505 |
|
437 2016-01-12,35.694416 |
|
438 2016-01-13,35.020245 |
|
439 2016-01-14,34.446297 |
|
440 2016-01-15,34.446297 |
|
441 2016-01-19,34.838039 |
|
442 2016-01-20,33.671913 |
|
443 2016-01-21,33.662807 |
|
444 2016-01-22,34.400738 |
|
445 2016-01-25,34.318748 |
|
446 2016-01-26,35.284451 |
|
447 2016-01-27,34.838039 |
|
448 2016-01-28,34.719604 |
|
449 2016-01-29,35.667084 |
|
450 2017-01-03,42.291878 |
|
451 2017-01-04,42.687130 |
|
452 2017-01-05,42.771824 |
|
453 2017-01-06,42.771824 |
|
454 2017-01-09,42.310696 |
|
455 2017-01-10,41.642540 |
|
456 2017-01-11,41.379036 |
|
457 2017-01-12,41.614307 |
|
458 2017-01-13,41.576656 |
|
459 2017-01-17,41.896622 |
|
460 2017-01-18,41.840160 |
|
461 2017-01-19,41.444912 |
|
462 2017-01-20,42.122478 |
|
463 2017-01-23,42.498913 |
|
464 2017-01-24,42.630665 |
|
465 2017-01-25,41.877800 |
|
466 2017-01-26,41.840160 |
|
467 2017-01-27,41.689590 |
|
468 2017-01-30,41.294342 |
|
469 2017-01-31,41.473137 |
|
470 2018-01-02,42.237217 |
|
471 2018-01-03,42.295536 |
|
472 2018-01-04,41.624802 |
|
473 2018-01-05,41.372059 |
|
474 2018-01-08,41.692844 |
|
475 2018-01-09,40.808247 |
|
476 2018-01-10,40.302761 |
|
477 2018-01-11,39.806995 |
|
478 2018-01-12,39.486206 |
|
479 2018-01-16,39.573696 |
|
480 2018-01-17,39.816715 |
|
481 2018-01-18,39.447323 |
|
482 2018-01-19,39.466763 |
|
483 2018-01-22,40.234718 |
|
484 2018-01-23,41.158199 |
|
485 2018-01-24,40.915180 |
|
486 2018-01-25,41.090157 |
|
487 2018-01-26,40.924892 |
|
488 2018-01-29,40.293041 |
|
489 2018-01-30,39.806995 |
|
490 2018-01-31,40.672153 |