equal
deleted
inserted
replaced
|
1 Date,Adj Close |
|
2 1994-01-03,2.370741 |
|
3 1994-01-04,2.399890 |
|
4 1994-01-05,2.331877 |
|
5 1994-01-06,2.322160 |
|
6 1994-01-07,2.244431 |
|
7 1994-01-10,2.254147 |
|
8 1994-01-11,2.273581 |
|
9 1994-01-12,2.312445 |
|
10 1994-01-13,2.331877 |
|
11 1994-01-14,2.312445 |
|
12 1994-01-17,2.254147 |
|
13 1994-01-18,2.234715 |
|
14 1994-01-19,2.254147 |
|
15 1994-01-20,2.283296 |
|
16 1994-01-21,2.263863 |
|
17 1994-01-24,2.263863 |
|
18 1994-01-25,2.234715 |
|
19 1994-01-26,2.234715 |
|
20 1994-01-27,2.263863 |
|
21 1994-01-28,2.234715 |
|
22 1994-01-31,2.263863 |
|
23 1995-01-03,2.608248 |
|
24 1995-01-04,2.608248 |
|
25 1995-01-05,2.529889 |
|
26 1995-01-06,2.563471 |
|
27 1995-01-09,2.529889 |
|
28 1995-01-10,2.552276 |
|
29 1995-01-11,2.529889 |
|
30 1995-01-12,2.507500 |
|
31 1995-01-13,2.507500 |
|
32 1995-01-16,2.473917 |
|
33 1995-01-17,2.518694 |
|
34 1995-01-18,2.507500 |
|
35 1995-01-19,2.485112 |
|
36 1995-01-20,2.462723 |
|
37 1995-01-23,2.395557 |
|
38 1995-01-24,2.429141 |
|
39 1995-01-25,2.417948 |
|
40 1995-01-26,2.406752 |
|
41 1995-01-27,2.417948 |
|
42 1995-01-30,2.395557 |
|
43 1995-01-31,2.384364 |
|
44 1996-01-02,3.194002 |
|
45 1996-01-03,3.141856 |
|
46 1996-01-04,3.076672 |
|
47 1996-01-05,3.050598 |
|
48 1996-01-08,3.024525 |
|
49 1996-01-09,3.037562 |
|
50 1996-01-10,3.024525 |
|
51 1996-01-11,3.102745 |
|
52 1996-01-12,3.128819 |
|
53 1996-01-15,3.167929 |
|
54 1996-01-16,3.076672 |
|
55 1996-01-17,3.050598 |
|
56 1996-01-18,3.102745 |
|
57 1996-01-19,3.154893 |
|
58 1996-01-22,3.141856 |
|
59 1996-01-23,3.128819 |
|
60 1996-01-24,3.102745 |
|
61 1996-01-25,3.128819 |
|
62 1996-01-26,3.141856 |
|
63 1996-01-29,3.141856 |
|
64 1996-01-30,3.180966 |
|
65 1996-01-31,3.207037 |
|
66 1997-01-02,4.855559 |
|
67 1997-01-03,4.900380 |
|
68 1997-01-06,5.004959 |
|
69 1997-01-07,5.034843 |
|
70 1997-01-08,5.079663 |
|
71 1997-01-09,5.109542 |
|
72 1997-01-10,5.094604 |
|
73 1997-01-13,5.124484 |
|
74 1997-01-14,5.124484 |
|
75 1997-01-15,5.169303 |
|
76 1997-01-16,5.184243 |
|
77 1997-01-17,5.064721 |
|
78 1997-01-20,5.004959 |
|
79 1997-01-21,5.019903 |
|
80 1997-01-22,5.004959 |
|
81 1997-01-23,4.990022 |
|
82 1997-01-24,4.930263 |
|
83 1997-01-27,4.945201 |
|
84 1997-01-28,4.960143 |
|
85 1997-01-29,4.975082 |
|
86 1997-01-30,5.004959 |
|
87 1997-01-31,5.139424 |
|
88 1998-01-02,6.720457 |
|
89 1998-01-05,6.737049 |
|
90 1998-01-06,6.728753 |
|
91 1998-01-07,6.728753 |
|
92 1998-01-08,6.761941 |
|
93 1998-01-09,6.770239 |
|
94 1998-01-12,6.703866 |
|
95 1998-01-13,6.695568 |
|
96 1998-01-14,6.728753 |
|
97 1998-01-15,6.836612 |
|
98 1998-01-16,6.919585 |
|
99 1998-01-20,6.786833 |
|
100 1998-01-21,6.695568 |
|
101 1998-01-22,6.654081 |
|
102 1998-01-23,6.645787 |
|
103 1998-01-26,6.662379 |
|
104 1998-01-27,6.670675 |
|
105 1998-01-28,6.803427 |
|
106 1998-01-29,6.778537 |
|
107 1998-01-30,6.786833 |
|
108 1999-01-04,6.183989 |
|
109 1999-01-05,6.193431 |
|
110 1999-01-06,6.287846 |
|
111 1999-01-07,6.259517 |
|
112 1999-01-08,6.221756 |
|
113 1999-01-11,6.250079 |
|
114 1999-01-12,6.212315 |
|
115 1999-01-13,6.193431 |
|
116 1999-01-14,6.136785 |
|
117 1999-01-15,6.070697 |
|
118 1999-01-19,6.202872 |
|
119 1999-01-20,6.316167 |
|
120 1999-01-21,6.306726 |
|
121 1999-01-22,6.127344 |
|
122 1999-01-25,6.183989 |
|
123 1999-01-26,6.165105 |
|
124 1999-01-27,6.193431 |
|
125 1999-01-28,6.193431 |
|
126 1999-01-29,6.165105 |
|
127 2000-01-03,7.337708 |
|
128 2000-01-04,7.283352 |
|
129 2000-01-05,7.435542 |
|
130 2000-01-06,7.511635 |
|
131 2000-01-07,7.652957 |
|
132 2000-01-10,7.707309 |
|
133 2000-01-11,7.663828 |
|
134 2000-01-12,7.631212 |
|
135 2000-01-13,7.544250 |
|
136 2000-01-14,7.413804 |
|
137 2000-01-18,7.348577 |
|
138 2000-01-19,7.381188 |
|
139 2000-01-20,7.337708 |
|
140 2000-01-21,7.413804 |
|
141 2000-01-24,7.326833 |
|
142 2000-01-25,7.315964 |
|
143 2000-01-26,7.326833 |
|
144 2000-01-27,7.348577 |
|
145 2000-01-28,7.283352 |
|
146 2000-01-31,7.218127 |
|
147 2001-01-02,10.785970 |
|
148 2001-01-03,10.910521 |
|
149 2001-01-04,10.835790 |
|
150 2001-01-05,10.636508 |
|
151 2001-01-08,10.549328 |
|
152 2001-01-09,10.524414 |
|
153 2001-01-10,10.524414 |
|
154 2001-01-11,10.424776 |
|
155 2001-01-12,10.374956 |
|
156 2001-01-16,10.300229 |
|
157 2001-01-17,10.374956 |
|
158 2001-01-18,10.350044 |
|
159 2001-01-19,10.325139 |
|
160 2001-01-22,10.125856 |
|
161 2001-01-23,10.026222 |
|
162 2001-01-24,10.225498 |
|
163 2001-01-25,10.362501 |
|
164 2001-01-26,10.300229 |
|
165 2001-01-29,10.320652 |
|
166 2001-01-30,10.412320 |
|
167 2001-01-31,10.438225 |
|
168 2002-01-02,12.737860 |
|
169 2002-01-03,12.813179 |
|
170 2002-01-04,12.649243 |
|
171 2002-01-07,12.658106 |
|
172 2002-01-08,12.627096 |
|
173 2002-01-09,12.534056 |
|
174 2002-01-10,12.467593 |
|
175 2002-01-11,12.396707 |
|
176 2002-01-14,12.392278 |
|
177 2002-01-15,12.290370 |
|
178 2002-01-16,12.206189 |
|
179 2002-01-17,12.122014 |
|
180 2002-01-18,12.051122 |
|
181 2002-01-22,12.192902 |
|
182 2002-01-23,12.206189 |
|
183 2002-01-24,12.161885 |
|
184 2002-01-25,12.184040 |
|
185 2002-01-28,12.157459 |
|
186 2002-01-29,12.024536 |
|
187 2002-01-30,11.993526 |
|
188 2002-01-31,11.865033 |
|
189 2003-01-02,11.837352 |
|
190 2003-01-03,12.031017 |
|
191 2003-01-06,12.238859 |
|
192 2003-01-07,12.045192 |
|
193 2003-01-08,12.002681 |
|
194 2003-01-09,12.111320 |
|
195 2003-01-10,12.064088 |
|
196 2003-01-13,11.917656 |
|
197 2003-01-14,11.856249 |
|
198 2003-01-15,11.761774 |
|
199 2003-01-16,11.591724 |
|
200 2003-01-17,11.374441 |
|
201 2003-01-21,11.331929 |
|
202 2003-01-22,11.313033 |
|
203 2003-01-23,11.454741 |
|
204 2003-01-24,11.213835 |
|
205 2003-01-27,11.223286 |
|
206 2003-01-28,11.176047 |
|
207 2003-01-29,11.346098 |
|
208 2003-01-30,11.279963 |
|
209 2003-01-31,11.544490 |
|
210 2004-01-02,14.855682 |
|
211 2004-01-05,14.850653 |
|
212 2004-01-06,14.905996 |
|
213 2004-01-07,14.790287 |
|
214 2004-01-08,14.835566 |
|
215 2004-01-09,14.790287 |
|
216 2004-01-12,14.714824 |
|
217 2004-01-13,14.553848 |
|
218 2004-01-14,14.624271 |
|
219 2004-01-15,14.664515 |
|
220 2004-01-16,14.468321 |
|
221 2004-01-20,14.332494 |
|
222 2004-01-21,14.312365 |
|
223 2004-01-22,14.307340 |
|
224 2004-01-23,14.578999 |
|
225 2004-01-26,14.624271 |
|
226 2004-01-27,14.714824 |
|
227 2004-01-28,14.755072 |
|
228 2004-01-29,14.865745 |
|
229 2004-01-30,14.639367 |
|
230 2005-01-03,18.848696 |
|
231 2005-01-04,18.731731 |
|
232 2005-01-05,18.130907 |
|
233 2005-01-06,18.130907 |
|
234 2005-01-07,18.051157 |
|
235 2005-01-10,17.944815 |
|
236 2005-01-11,17.737452 |
|
237 2005-01-12,17.721500 |
|
238 2005-01-13,17.881006 |
|
239 2005-01-14,17.992664 |
|
240 2005-01-18,18.184078 |
|
241 2005-01-19,18.194704 |
|
242 2005-01-20,18.024567 |
|
243 2005-01-21,17.923542 |
|
244 2005-01-24,17.705547 |
|
245 2005-01-25,17.338675 |
|
246 2005-01-26,17.269562 |
|
247 2005-01-27,16.998383 |
|
248 2005-01-28,16.923956 |
|
249 2005-01-31,16.769760 |
|
250 2006-01-03,22.286734 |
|
251 2006-01-04,22.364758 |
|
252 2006-01-05,22.409338 |
|
253 2006-01-06,22.788313 |
|
254 2006-01-09,23.011236 |
|
255 2006-01-10,23.189571 |
|
256 2006-01-11,23.066971 |
|
257 2006-01-12,22.849611 |
|
258 2006-01-13,22.609972 |
|
259 2006-01-17,22.565393 |
|
260 2006-01-18,22.648983 |
|
261 2006-01-19,22.988949 |
|
262 2006-01-20,22.732584 |
|
263 2006-01-23,22.844051 |
|
264 2006-01-24,23.044670 |
|
265 2006-01-25,23.206293 |
|
266 2006-01-26,23.306610 |
|
267 2006-01-27,23.735741 |
|
268 2006-01-30,23.657715 |
|
269 2006-01-31,23.635418 |
|
270 2007-01-03,29.405499 |
|
271 2007-01-04,29.463367 |
|
272 2007-01-05,28.884741 |
|
273 2007-01-08,28.861599 |
|
274 2007-01-09,29.278210 |
|
275 2007-01-10,29.741104 |
|
276 2007-01-11,30.215576 |
|
277 2007-01-12,30.470158 |
|
278 2007-01-16,31.019854 |
|
279 2007-01-17,30.898346 |
|
280 2007-01-18,30.927275 |
|
281 2007-01-19,31.170288 |
|
282 2007-01-22,30.759474 |
|
283 2007-01-23,30.811548 |
|
284 2007-01-24,31.511686 |
|
285 2007-01-25,31.662127 |
|
286 2007-01-26,31.870417 |
|
287 2007-01-29,31.853064 |
|
288 2007-01-30,32.177101 |
|
289 2007-01-31,32.564770 |
|
290 2008-01-02,22.029230 |
|
291 2008-01-03,21.097994 |
|
292 2008-01-04,20.184893 |
|
293 2008-01-07,20.487247 |
|
294 2008-01-08,20.021627 |
|
295 2008-01-09,20.281652 |
|
296 2008-01-10,20.644468 |
|
297 2008-01-11,20.342113 |
|
298 2008-01-14,20.372353 |
|
299 2008-01-15,19.822073 |
|
300 2008-01-16,20.196991 |
|
301 2008-01-17,19.985344 |
|
302 2008-01-18,19.785797 |
|
303 2008-01-22,20.505388 |
|
304 2008-01-23,22.688354 |
|
305 2008-01-24,22.646027 |
|
306 2008-01-25,22.742775 |
|
307 2008-01-28,22.821392 |
|
308 2008-01-29,22.833487 |
|
309 2008-01-30,22.265068 |
|
310 2008-01-31,22.597652 |
|
311 2009-01-02,17.954350 |
|
312 2009-01-05,17.356508 |
|
313 2009-01-06,17.769909 |
|
314 2009-01-07,17.311989 |
|
315 2009-01-08,17.121185 |
|
316 2009-01-09,16.421581 |
|
317 2009-01-12,15.486655 |
|
318 2009-01-13,16.338905 |
|
319 2009-01-14,15.880983 |
|
320 2009-01-15,16.675983 |
|
321 2009-01-16,17.343790 |
|
322 2009-01-20,15.378539 |
|
323 2009-01-21,16.656906 |
|
324 2009-01-22,15.505740 |
|
325 2009-01-23,15.982746 |
|
326 2009-01-26,15.715618 |
|
327 2009-01-27,15.912777 |
|
328 2009-01-28,17.401024 |
|
329 2009-01-29,15.887341 |
|
330 2009-01-30,15.219539 |
|
331 2010-01-04,22.694002 |
|
332 2010-01-05,22.605671 |
|
333 2010-01-06,22.734772 |
|
334 2010-01-07,22.952202 |
|
335 2010-01-08,22.660028 |
|
336 2010-01-11,22.592085 |
|
337 2010-01-12,22.265947 |
|
338 2010-01-13,22.972589 |
|
339 2010-01-14,22.931814 |
|
340 2010-01-15,22.673618 |
|
341 2010-01-19,23.387053 |
|
342 2010-01-20,22.945402 |
|
343 2010-01-21,22.374655 |
|
344 2010-01-22,21.695196 |
|
345 2010-01-25,21.688396 |
|
346 2010-01-26,21.647635 |
|
347 2010-01-27,22.041719 |
|
348 2010-01-28,21.933004 |
|
349 2010-01-29,21.776733 |
|
350 2011-01-03,36.854477 |
|
351 2011-01-04,35.928200 |
|
352 2011-01-05,35.907143 |
|
353 2011-01-06,35.472080 |
|
354 2011-01-07,35.352776 |
|
355 2011-01-10,35.268570 |
|
356 2011-01-11,35.044029 |
|
357 2011-01-12,35.128235 |
|
358 2011-01-13,35.247524 |
|
359 2011-01-14,35.724693 |
|
360 2011-01-18,36.215897 |
|
361 2011-01-19,35.717678 |
|
362 2011-01-20,35.914162 |
|
363 2011-01-21,36.124668 |
|
364 2011-01-24,36.307129 |
|
365 2011-01-25,36.910599 |
|
366 2011-01-26,37.156204 |
|
367 2011-01-27,37.759686 |
|
368 2011-01-28,37.114101 |
|
369 2011-01-31,38.026340 |
|
370 2012-01-03,40.853394 |
|
371 2012-01-04,40.528591 |
|
372 2012-01-05,40.672955 |
|
373 2012-01-06,40.196568 |
|
374 2012-01-09,39.698536 |
|
375 2012-01-10,39.835674 |
|
376 2012-01-11,39.734623 |
|
377 2012-01-12,39.027275 |
|
378 2012-01-13,39.698536 |
|
379 2012-01-17,40.117172 |
|
380 2012-01-18,40.340919 |
|
381 2012-01-19,40.066650 |
|
382 2012-01-20,40.254314 |
|
383 2012-01-23,40.752350 |
|
384 2012-01-24,40.853394 |
|
385 2012-01-25,41.957748 |
|
386 2012-01-26,42.766148 |
|
387 2012-01-27,43.040436 |
|
388 2012-01-30,42.802235 |
|
389 2012-01-31,42.982681 |
|
390 2013-01-02,42.421501 |
|
391 2013-01-03,42.600086 |
|
392 2013-01-04,42.585213 |
|
393 2013-01-07,42.905167 |
|
394 2013-01-08,43.061440 |
|
395 2013-01-09,43.158161 |
|
396 2013-01-10,43.433491 |
|
397 2013-01-11,43.269787 |
|
398 2013-01-14,43.470692 |
|
399 2013-01-15,43.708817 |
|
400 2013-01-16,43.589764 |
|
401 2013-01-17,43.507912 |
|
402 2013-01-18,43.463261 |
|
403 2013-01-22,43.537674 |
|
404 2013-01-23,43.448376 |
|
405 2013-01-24,43.135845 |
|
406 2013-01-25,43.225140 |
|
407 2013-01-28,43.269787 |
|
408 2013-01-29,42.972141 |
|
409 2013-01-30,42.466164 |
|
410 2013-01-31,41.216057 |
|
411 2014-01-02,40.036583 |
|
412 2014-01-03,40.375408 |
|
413 2014-01-06,40.691147 |
|
414 2014-01-07,40.760464 |
|
415 2014-01-08,41.130096 |
|
416 2014-01-09,41.153198 |
|
417 2014-01-10,41.253307 |
|
418 2014-01-13,40.983780 |
|
419 2014-01-14,41.191708 |
|
420 2014-01-15,41.415031 |
|
421 2014-01-16,41.499741 |
|
422 2014-01-17,41.461231 |
|
423 2014-01-21,41.907879 |
|
424 2014-01-22,41.569046 |
|
425 2014-01-23,41.407333 |
|
426 2014-01-24,41.353420 |
|
427 2014-01-27,41.091599 |
|
428 2014-01-28,41.476639 |
|
429 2014-01-29,41.545940 |
|
430 2014-01-30,42.462337 |
|
431 2014-01-31,42.647163 |
|
432 2015-01-02,58.351242 |
|
433 2015-01-05,58.867916 |
|
434 2015-01-06,59.201759 |
|
435 2015-01-07,60.076118 |
|
436 2015-01-08,60.751751 |
|
437 2015-01-09,61.204830 |
|
438 2015-01-12,61.912251 |
|
439 2015-01-13,61.276348 |
|
440 2015-01-14,62.063278 |
|
441 2015-01-15,62.420963 |
|
442 2015-01-16,63.104553 |
|
443 2015-01-20,61.983791 |
|
444 2015-01-21,61.785069 |
|
445 2015-01-22,63.040985 |
|
446 2015-01-23,63.430450 |
|
447 2015-01-26,63.668915 |
|
448 2015-01-27,63.780190 |
|
449 2015-01-28,63.295315 |
|
450 2015-01-29,63.064804 |
|
451 2015-01-30,61.689697 |
|
452 2016-01-04,65.392471 |
|
453 2016-01-05,66.701942 |
|
454 2016-01-06,66.071770 |
|
455 2016-01-07,65.867157 |
|
456 2016-01-08,64.508568 |
|
457 2016-01-11,65.294266 |
|
458 2016-01-12,65.425201 |
|
459 2016-01-13,64.795013 |
|
460 2016-01-14,64.303963 |
|
461 2016-01-15,64.312134 |
|
462 2016-01-19,64.803200 |
|
463 2016-01-20,62.527958 |
|
464 2016-01-21,62.560703 |
|
465 2016-01-22,63.608295 |
|
466 2016-01-25,64.001144 |
|
467 2016-01-26,65.261520 |
|
468 2016-01-27,64.058434 |
|
469 2016-01-28,62.028728 |
|
470 2016-01-29,63.092678 |
|
471 2017-01-03,60.129578 |
|
472 2017-01-04,60.743816 |
|
473 2017-01-05,61.565960 |
|
474 2017-01-06,61.783302 |
|
475 2017-01-09,60.923367 |
|
476 2017-01-10,60.365826 |
|
477 2017-01-11,59.827175 |
|
478 2017-01-12,60.583172 |
|
479 2017-01-13,59.902779 |
|
480 2017-01-17,59.987827 |
|
481 2017-01-18,60.101223 |
|
482 2017-01-19,59.534237 |
|
483 2017-01-20,59.874424 |
|
484 2017-01-23,59.553131 |
|
485 2017-01-24,58.863293 |
|
486 2017-01-25,58.305752 |
|
487 2017-01-26,58.135651 |
|
488 2017-01-27,57.663158 |
|
489 2017-01-30,57.360764 |
|
490 2017-01-31,57.426910 |
|
491 2018-01-02,61.899284 |
|
492 2018-01-03,62.220917 |
|
493 2018-01-04,61.148819 |
|
494 2018-01-05,61.100079 |
|
495 2018-01-08,61.509434 |
|
496 2018-01-09,60.768703 |
|
497 2018-01-10,59.901276 |
|
498 2018-01-11,59.413956 |
|
499 2018-01-12,58.887653 |
|
500 2018-01-16,59.131310 |
|
501 2018-01-17,59.306747 |
|
502 2018-01-18,58.916897 |
|
503 2018-01-19,58.936386 |
|
504 2018-01-22,59.628380 |
|
505 2018-01-23,60.222908 |
|
506 2018-01-24,59.881786 |
|
507 2018-01-25,59.657619 |
|
508 2018-01-26,59.979252 |
|
509 2018-01-29,59.657619 |
|
510 2018-01-30,59.033852 |
|
511 2018-01-31,60.047474 |