equal
deleted
inserted
replaced
|
1 Date,Adj Close |
|
2 1998-01-02,10.024390 |
|
3 1998-01-05,9.923642 |
|
4 1998-01-06,9.948832 |
|
5 1998-01-07,9.923642 |
|
6 1998-01-08,9.898459 |
|
7 1998-01-09,9.822894 |
|
8 1998-01-12,9.848079 |
|
9 1998-01-13,9.898459 |
|
10 1998-01-14,9.974014 |
|
11 1998-01-15,9.873273 |
|
12 1998-01-16,9.873273 |
|
13 1998-01-20,9.923642 |
|
14 1998-01-21,9.974014 |
|
15 1998-01-22,9.948832 |
|
16 1998-01-23,9.848079 |
|
17 1998-01-26,9.722146 |
|
18 1998-01-27,9.772527 |
|
19 1998-01-28,9.671777 |
|
20 1998-01-29,9.671777 |
|
21 1998-01-30,9.873273 |
|
22 1999-01-04,9.356648 |
|
23 1999-01-05,9.356648 |
|
24 1999-01-06,9.517049 |
|
25 1999-01-07,9.623982 |
|
26 1999-01-08,9.704183 |
|
27 1999-01-11,9.623982 |
|
28 1999-01-12,9.543784 |
|
29 1999-01-13,9.597250 |
|
30 1999-01-14,9.650720 |
|
31 1999-01-15,9.410117 |
|
32 1999-01-19,9.650720 |
|
33 1999-01-20,9.650720 |
|
34 1999-01-21,9.811116 |
|
35 1999-01-22,9.784382 |
|
36 1999-01-25,9.677449 |
|
37 1999-01-26,9.543784 |
|
38 1999-01-27,9.570517 |
|
39 1999-01-28,9.196249 |
|
40 1999-01-29,9.463582 |
|
41 2000-01-03,9.065916 |
|
42 2000-01-04,8.922919 |
|
43 2000-01-05,8.808524 |
|
44 2000-01-06,8.980115 |
|
45 2000-01-07,9.151712 |
|
46 2000-01-10,9.208912 |
|
47 2000-01-11,9.237508 |
|
48 2000-01-12,9.151712 |
|
49 2000-01-13,9.123112 |
|
50 2000-01-14,9.037317 |
|
51 2000-01-18,9.180309 |
|
52 2000-01-19,9.237508 |
|
53 2000-01-20,9.294711 |
|
54 2000-01-21,9.351904 |
|
55 2000-01-24,9.323304 |
|
56 2000-01-25,9.351904 |
|
57 2000-01-26,9.380507 |
|
58 2000-01-27,9.409104 |
|
59 2000-01-28,9.380507 |
|
60 2000-01-31,9.351904 |
|
61 2001-01-02,12.463411 |
|
62 2001-01-03,12.432935 |
|
63 2001-01-04,12.250098 |
|
64 2001-01-05,12.097734 |
|
65 2001-01-08,12.036794 |
|
66 2001-01-09,12.067263 |
|
67 2001-01-10,12.067263 |
|
68 2001-01-11,12.067263 |
|
69 2001-01-12,12.036794 |
|
70 2001-01-16,12.067263 |
|
71 2001-01-17,12.006317 |
|
72 2001-01-18,12.036794 |
|
73 2001-01-19,11.823478 |
|
74 2001-01-22,11.884420 |
|
75 2001-01-23,11.823478 |
|
76 2001-01-24,11.762534 |
|
77 2001-01-25,11.762534 |
|
78 2001-01-26,11.732059 |
|
79 2001-01-29,11.818604 |
|
80 2001-01-30,11.920992 |
|
81 2001-01-31,12.018506 |
|
82 2002-01-02,13.523907 |
|
83 2002-01-03,13.653693 |
|
84 2002-01-04,13.638118 |
|
85 2002-01-07,13.596585 |
|
86 2002-01-08,13.503143 |
|
87 2002-01-09,13.534288 |
|
88 2002-01-10,13.420075 |
|
89 2002-01-11,13.523907 |
|
90 2002-01-14,13.653693 |
|
91 2002-01-15,13.627738 |
|
92 2002-01-16,13.632926 |
|
93 2002-01-17,13.627738 |
|
94 2002-01-18,13.549865 |
|
95 2002-01-22,13.492757 |
|
96 2002-01-23,13.420075 |
|
97 2002-01-24,13.362969 |
|
98 2002-01-25,13.394119 |
|
99 2002-01-28,13.253945 |
|
100 2002-01-29,13.113776 |
|
101 2002-01-30,13.144926 |
|
102 2002-01-31,13.295479 |
|
103 2003-01-02,14.923007 |
|
104 2003-01-03,15.214426 |
|
105 2003-01-06,15.379381 |
|
106 2003-01-07,15.197928 |
|
107 2003-01-08,15.126447 |
|
108 2003-01-09,15.038477 |
|
109 2003-01-10,14.939500 |
|
110 2003-01-13,14.950500 |
|
111 2003-01-14,14.906515 |
|
112 2003-01-15,14.681071 |
|
113 2003-01-16,14.351165 |
|
114 2003-01-17,14.296168 |
|
115 2003-01-21,14.351165 |
|
116 2003-01-22,14.340162 |
|
117 2003-01-23,14.433636 |
|
118 2003-01-24,14.763550 |
|
119 2003-01-27,14.763550 |
|
120 2003-01-28,14.763550 |
|
121 2003-01-29,14.906515 |
|
122 2003-01-30,14.846025 |
|
123 2003-01-31,15.203427 |
|
124 2004-01-02,19.178329 |
|
125 2004-01-05,19.236460 |
|
126 2004-01-06,19.282972 |
|
127 2004-01-07,19.230650 |
|
128 2004-01-08,19.230650 |
|
129 2004-01-09,19.329479 |
|
130 2004-01-12,19.358547 |
|
131 2004-01-13,19.184143 |
|
132 2004-01-14,19.643406 |
|
133 2004-01-15,19.678276 |
|
134 2004-01-16,19.579454 |
|
135 2004-01-20,19.794548 |
|
136 2004-01-21,19.788731 |
|
137 2004-01-22,19.980570 |
|
138 2004-01-23,20.277050 |
|
139 2004-01-26,20.399141 |
|
140 2004-01-27,20.497965 |
|
141 2004-01-28,20.463078 |
|
142 2004-01-29,20.271242 |
|
143 2004-01-30,20.317749 |
|
144 2005-01-03,24.649496 |
|
145 2005-01-04,24.637316 |
|
146 2005-01-05,23.627001 |
|
147 2005-01-06,23.846102 |
|
148 2005-01-07,23.791321 |
|
149 2005-01-10,23.602648 |
|
150 2005-01-11,23.340937 |
|
151 2005-01-12,23.067055 |
|
152 2005-01-13,23.200956 |
|
153 2005-01-14,23.310503 |
|
154 2005-01-18,23.760893 |
|
155 2005-01-19,23.980000 |
|
156 2005-01-20,23.797417 |
|
157 2005-01-21,23.858280 |
|
158 2005-01-24,23.894793 |
|
159 2005-01-25,23.322685 |
|
160 2005-01-26,23.036615 |
|
161 2005-01-27,22.634924 |
|
162 2005-01-28,22.634924 |
|
163 2005-01-31,22.659275 |
|
164 2006-01-03,31.539923 |
|
165 2006-01-04,31.444815 |
|
166 2006-01-05,31.444815 |
|
167 2006-01-06,31.742792 |
|
168 2006-01-09,31.793522 |
|
169 2006-01-10,32.332371 |
|
170 2006-01-11,32.326035 |
|
171 2006-01-12,32.205582 |
|
172 2006-01-13,31.603315 |
|
173 2006-01-17,31.539923 |
|
174 2006-01-18,31.267321 |
|
175 2006-01-19,31.812527 |
|
176 2006-01-20,31.552601 |
|
177 2006-01-23,31.787165 |
|
178 2006-01-24,32.338722 |
|
179 2006-01-25,32.154861 |
|
180 2006-01-26,32.275322 |
|
181 2006-01-27,32.433811 |
|
182 2006-01-30,32.604980 |
|
183 2006-01-31,33.093147 |
|
184 2007-01-03,38.304539 |
|
185 2007-01-04,38.016041 |
|
186 2007-01-05,37.209557 |
|
187 2007-01-08,37.098095 |
|
188 2007-01-09,37.557068 |
|
189 2007-01-10,38.107830 |
|
190 2007-01-11,38.665157 |
|
191 2007-01-12,38.842197 |
|
192 2007-01-16,39.281494 |
|
193 2007-01-17,39.183147 |
|
194 2007-01-18,38.914299 |
|
195 2007-01-19,39.340488 |
|
196 2007-01-22,38.599586 |
|
197 2007-01-23,38.986435 |
|
198 2007-01-24,39.701130 |
|
199 2007-01-25,39.747025 |
|
200 2007-01-26,39.569984 |
|
201 2007-01-29,39.720795 |
|
202 2007-01-30,39.661789 |
|
203 2007-01-31,39.897820 |
|
204 2008-01-02,38.298244 |
|
205 2008-01-03,35.916054 |
|
206 2008-01-04,34.633327 |
|
207 2008-01-07,34.823372 |
|
208 2008-01-08,34.327927 |
|
209 2008-01-09,33.988590 |
|
210 2008-01-10,34.857296 |
|
211 2008-01-11,34.938751 |
|
212 2008-01-14,35.257721 |
|
213 2008-01-15,34.517956 |
|
214 2008-01-16,35.440971 |
|
215 2008-01-17,34.042881 |
|
216 2008-01-18,33.479561 |
|
217 2008-01-22,33.540653 |
|
218 2008-01-23,36.750843 |
|
219 2008-01-24,35.963566 |
|
220 2008-01-25,35.637783 |
|
221 2008-01-28,37.483822 |
|
222 2008-01-29,36.085724 |
|
223 2008-01-30,33.479561 |
|
224 2008-01-31,34.321136 |
|
225 2009-01-02,16.159191 |
|
226 2009-01-05,15.949057 |
|
227 2009-01-06,18.134438 |
|
228 2009-01-07,17.041746 |
|
229 2009-01-08,16.586460 |
|
230 2009-01-09,15.977075 |
|
231 2009-01-12,14.408088 |
|
232 2009-01-13,14.681260 |
|
233 2009-01-14,13.077245 |
|
234 2009-01-15,12.965175 |
|
235 2009-01-16,13.714647 |
|
236 2009-01-20,11.080988 |
|
237 2009-01-21,12.832088 |
|
238 2009-01-22,12.572926 |
|
239 2009-01-23,13.308393 |
|
240 2009-01-26,12.642973 |
|
241 2009-01-27,12.895133 |
|
242 2009-01-28,14.646233 |
|
243 2009-01-29,12.229712 |
|
244 2009-01-30,11.291121 |
|
245 2010-01-04,18.825035 |
|
246 2010-01-05,19.099581 |
|
247 2010-01-06,18.928917 |
|
248 2010-01-07,19.084734 |
|
249 2010-01-08,19.032795 |
|
250 2010-01-11,19.055058 |
|
251 2010-01-12,18.632111 |
|
252 2010-01-13,19.136681 |
|
253 2010-01-14,19.062481 |
|
254 2010-01-15,18.973436 |
|
255 2010-01-19,19.344444 |
|
256 2010-01-20,18.891811 |
|
257 2010-01-21,17.993973 |
|
258 2010-01-22,17.571022 |
|
259 2010-01-25,17.585855 |
|
260 2010-01-26,17.993973 |
|
261 2010-01-27,18.290779 |
|
262 2010-01-28,17.823307 |
|
263 2010-01-29,17.808470 |
|
264 2011-01-03,24.993586 |
|
265 2011-01-04,24.947174 |
|
266 2011-01-05,25.372635 |
|
267 2011-01-06,25.341686 |
|
268 2011-01-07,25.140564 |
|
269 2011-01-10,25.287540 |
|
270 2011-01-11,25.086420 |
|
271 2011-01-12,25.109621 |
|
272 2011-01-13,24.985853 |
|
273 2011-01-14,25.140564 |
|
274 2011-01-18,25.697527 |
|
275 2011-01-19,25.272068 |
|
276 2011-01-20,25.627905 |
|
277 2011-01-21,25.767147 |
|
278 2011-01-24,25.759409 |
|
279 2011-01-25,25.666584 |
|
280 2011-01-26,25.419041 |
|
281 2011-01-27,26.308634 |
|
282 2011-01-28,25.473194 |
|
283 2011-01-31,25.952801 |
|
284 2012-01-03,23.477726 |
|
285 2012-01-04,22.883549 |
|
286 2012-01-05,23.477726 |
|
287 2012-01-06,23.116411 |
|
288 2012-01-09,22.907652 |
|
289 2012-01-10,23.533937 |
|
290 2012-01-11,23.782831 |
|
291 2012-01-12,23.863136 |
|
292 2012-01-13,23.742695 |
|
293 2012-01-17,24.521538 |
|
294 2012-01-18,24.674093 |
|
295 2012-01-19,25.131765 |
|
296 2012-01-20,25.517172 |
|
297 2012-01-23,25.541262 |
|
298 2012-01-24,25.838346 |
|
299 2012-01-25,25.990898 |
|
300 2012-01-26,26.135433 |
|
301 2012-01-27,26.111340 |
|
302 2012-01-30,25.372643 |
|
303 2012-01-31,25.460968 |
|
304 2013-01-02,30.987810 |
|
305 2013-01-03,31.029295 |
|
306 2013-01-04,31.286482 |
|
307 2013-01-07,31.493895 |
|
308 2013-01-08,31.394344 |
|
309 2013-01-09,31.709616 |
|
310 2013-01-10,31.560278 |
|
311 2013-01-11,31.759394 |
|
312 2013-01-14,31.775993 |
|
313 2013-01-15,31.917028 |
|
314 2013-01-16,31.900436 |
|
315 2013-01-17,32.124439 |
|
316 2013-01-18,32.771576 |
|
317 2013-01-22,32.622242 |
|
318 2013-01-23,32.887737 |
|
319 2013-01-24,33.335751 |
|
320 2013-01-25,33.717392 |
|
321 2013-01-28,33.957993 |
|
322 2013-01-29,33.800358 |
|
323 2013-01-30,33.227901 |
|
324 2013-01-31,33.103451 |
|
325 2014-01-02,31.540686 |
|
326 2014-01-03,31.822680 |
|
327 2014-01-06,31.959400 |
|
328 2014-01-07,32.241390 |
|
329 2014-01-08,32.198677 |
|
330 2014-01-09,31.788496 |
|
331 2014-01-10,32.130299 |
|
332 2014-01-13,31.403955 |
|
333 2014-01-14,31.805588 |
|
334 2014-01-15,32.053398 |
|
335 2014-01-16,31.865412 |
|
336 2014-01-17,31.600502 |
|
337 2014-01-21,31.908134 |
|
338 2014-01-22,32.258488 |
|
339 2014-01-23,31.976498 |
|
340 2014-01-24,31.395412 |
|
341 2014-01-27,31.198870 |
|
342 2014-01-28,31.814131 |
|
343 2014-01-29,31.626141 |
|
344 2014-01-30,33.164291 |
|
345 2014-01-31,33.121567 |
|
346 2015-01-02,38.330612 |
|
347 2015-01-05,38.304131 |
|
348 2015-01-06,38.436516 |
|
349 2015-01-07,39.019024 |
|
350 2015-01-08,39.027847 |
|
351 2015-01-09,38.966068 |
|
352 2015-01-12,39.363228 |
|
353 2015-01-13,38.577732 |
|
354 2015-01-14,38.586555 |
|
355 2015-01-15,38.630692 |
|
356 2015-01-16,38.966068 |
|
357 2015-01-20,38.692455 |
|
358 2015-01-21,38.860153 |
|
359 2015-01-22,39.822174 |
|
360 2015-01-23,39.989868 |
|
361 2015-01-26,40.466465 |
|
362 2015-01-27,41.596165 |
|
363 2015-01-28,40.969532 |
|
364 2015-01-29,40.810665 |
|
365 2015-01-30,39.839817 |
|
366 2016-01-04,38.406025 |
|
367 2016-01-05,39.212643 |
|
368 2016-01-06,39.001823 |
|
369 2016-01-07,37.984379 |
|
370 2016-01-08,37.645237 |
|
371 2016-01-11,37.599407 |
|
372 2016-01-12,37.296921 |
|
373 2016-01-13,37.122765 |
|
374 2016-01-14,36.343655 |
|
375 2016-01-15,35.573696 |
|
376 2016-01-19,35.784519 |
|
377 2016-01-20,34.290432 |
|
378 2016-01-21,34.583752 |
|
379 2016-01-22,35.372047 |
|
380 2016-01-25,35.032890 |
|
381 2016-01-26,36.526970 |
|
382 2016-01-27,36.178661 |
|
383 2016-01-28,35.637859 |
|
384 2016-01-29,36.178661 |
|
385 2017-01-03,50.113388 |
|
386 2017-01-04,51.005562 |
|
387 2017-01-05,51.024536 |
|
388 2017-01-06,51.356735 |
|
389 2017-01-09,50.967594 |
|
390 2017-01-10,49.800186 |
|
391 2017-01-11,49.591381 |
|
392 2017-01-12,50.008987 |
|
393 2017-01-13,49.638828 |
|
394 2017-01-17,49.857124 |
|
395 2017-01-18,50.160847 |
|
396 2017-01-19,50.075420 |
|
397 2017-01-20,49.895092 |
|
398 2017-01-23,50.141865 |
|
399 2017-01-24,49.192745 |
|
400 2017-01-25,49.154781 |
|
401 2017-01-26,48.348034 |
|
402 2017-01-27,46.744026 |
|
403 2017-01-30,46.259972 |
|
404 2017-01-31,46.364376 |
|
405 2018-01-02,62.611870 |
|
406 2018-01-03,62.494488 |
|
407 2018-01-04,61.242447 |
|
408 2018-01-05,61.193539 |
|
409 2018-01-08,61.907597 |
|
410 2018-01-09,61.281578 |
|
411 2018-01-10,60.098000 |
|
412 2018-01-11,60.303417 |
|
413 2018-01-12,60.499046 |
|
414 2018-01-16,60.782711 |
|
415 2018-01-17,61.486988 |
|
416 2018-01-18,60.088219 |
|
417 2018-01-19,60.430573 |
|
418 2018-01-22,61.731525 |
|
419 2018-01-23,63.550903 |
|
420 2018-01-24,63.071606 |
|
421 2018-01-25,62.817280 |
|
422 2018-01-26,62.983570 |
|
423 2018-01-29,62.005409 |
|
424 2018-01-30,61.526112 |
|
425 2018-01-31,63.687840 |