equal
deleted
inserted
replaced
|
1 Date,Adj Close |
|
2 1995-01-03,3.342207 |
|
3 1995-01-04,3.318163 |
|
4 1995-01-05,3.342207 |
|
5 1995-01-06,3.318163 |
|
6 1995-01-09,3.342207 |
|
7 1995-01-10,3.390296 |
|
8 1995-01-11,3.366251 |
|
9 1995-01-12,3.342207 |
|
10 1995-01-13,3.318163 |
|
11 1995-01-16,3.366251 |
|
12 1995-01-17,3.342207 |
|
13 1995-01-18,3.342207 |
|
14 1995-01-19,3.366251 |
|
15 1995-01-20,3.342207 |
|
16 1995-01-23,3.294118 |
|
17 1995-01-24,3.318163 |
|
18 1995-01-25,3.318163 |
|
19 1995-01-26,3.318163 |
|
20 1995-01-27,3.366251 |
|
21 1995-01-30,3.438387 |
|
22 1995-01-31,3.438387 |
|
23 1996-01-02,4.121134 |
|
24 1996-01-03,4.068635 |
|
25 1996-01-04,4.094886 |
|
26 1996-01-05,4.147383 |
|
27 1996-01-08,4.147383 |
|
28 1996-01-09,4.147383 |
|
29 1996-01-10,4.147383 |
|
30 1996-01-11,4.199880 |
|
31 1996-01-12,4.199880 |
|
32 1996-01-15,4.173631 |
|
33 1996-01-16,4.226130 |
|
34 1996-01-17,4.304879 |
|
35 1996-01-18,4.278631 |
|
36 1996-01-19,4.278631 |
|
37 1996-01-22,4.278631 |
|
38 1996-01-23,4.252379 |
|
39 1996-01-24,4.252379 |
|
40 1996-01-25,4.278631 |
|
41 1996-01-26,4.278631 |
|
42 1996-01-29,4.278631 |
|
43 1996-01-30,4.357378 |
|
44 1996-01-31,4.383627 |
|
45 1997-01-02,6.091323 |
|
46 1997-01-03,5.949002 |
|
47 1997-01-06,5.920536 |
|
48 1997-01-07,5.920536 |
|
49 1997-01-08,5.892076 |
|
50 1997-01-09,5.920536 |
|
51 1997-01-10,5.892076 |
|
52 1997-01-13,5.892076 |
|
53 1997-01-14,6.034394 |
|
54 1997-01-15,6.091323 |
|
55 1997-01-16,6.119789 |
|
56 1997-01-17,6.148250 |
|
57 1997-01-20,6.176718 |
|
58 1997-01-21,6.176718 |
|
59 1997-01-22,6.148250 |
|
60 1997-01-23,6.091323 |
|
61 1997-01-24,6.062863 |
|
62 1997-01-27,6.091323 |
|
63 1997-01-28,6.062863 |
|
64 1997-01-29,6.062863 |
|
65 1997-01-30,6.034394 |
|
66 1997-01-31,6.119789 |
|
67 1998-01-02,8.875443 |
|
68 1998-01-05,8.799842 |
|
69 1998-01-06,8.845202 |
|
70 1998-01-07,8.845202 |
|
71 1998-01-08,8.830082 |
|
72 1998-01-09,8.814962 |
|
73 1998-01-12,8.860321 |
|
74 1998-01-13,8.860321 |
|
75 1998-01-14,8.981279 |
|
76 1998-01-15,9.041767 |
|
77 1998-01-16,9.056885 |
|
78 1998-01-20,9.056885 |
|
79 1998-01-21,9.041767 |
|
80 1998-01-22,9.132482 |
|
81 1998-01-23,9.011523 |
|
82 1998-01-26,9.132482 |
|
83 1998-01-27,9.056885 |
|
84 1998-01-28,9.072002 |
|
85 1998-01-29,9.056885 |
|
86 1998-01-30,8.981279 |
|
87 1999-01-04,9.713436 |
|
88 1999-01-05,9.697355 |
|
89 1999-01-06,9.745598 |
|
90 1999-01-07,9.520454 |
|
91 1999-01-08,9.375718 |
|
92 1999-01-11,9.472210 |
|
93 1999-01-12,9.359634 |
|
94 1999-01-13,9.311392 |
|
95 1999-01-14,9.375718 |
|
96 1999-01-15,9.407882 |
|
97 1999-01-19,9.423965 |
|
98 1999-01-20,9.391797 |
|
99 1999-01-21,9.327471 |
|
100 1999-01-22,9.681271 |
|
101 1999-01-25,9.809927 |
|
102 1999-01-26,9.906417 |
|
103 1999-01-27,9.633024 |
|
104 1999-01-28,9.681271 |
|
105 1999-01-29,9.552616 |
|
106 2000-01-03,10.413906 |
|
107 2000-01-04,10.276875 |
|
108 2000-01-05,10.379644 |
|
109 2000-01-06,10.585184 |
|
110 2000-01-07,10.705082 |
|
111 2000-01-10,10.876360 |
|
112 2000-01-11,10.824978 |
|
113 2000-01-12,10.824978 |
|
114 2000-01-13,10.653693 |
|
115 2000-01-14,10.294004 |
|
116 2000-01-18,10.465285 |
|
117 2000-01-19,10.550923 |
|
118 2000-01-20,10.379644 |
|
119 2000-01-21,10.465285 |
|
120 2000-01-24,10.345386 |
|
121 2000-01-25,10.208361 |
|
122 2000-01-26,10.122725 |
|
123 2000-01-27,10.345386 |
|
124 2000-01-28,10.345386 |
|
125 2000-01-31,10.379644 |
|
126 2001-01-02,14.504136 |
|
127 2001-01-03,14.577295 |
|
128 2001-01-04,14.559007 |
|
129 2001-01-05,14.010303 |
|
130 2001-01-08,13.937142 |
|
131 2001-01-09,13.973715 |
|
132 2001-01-10,13.863980 |
|
133 2001-01-11,13.790819 |
|
134 2001-01-12,13.790819 |
|
135 2001-01-16,13.681074 |
|
136 2001-01-17,13.571336 |
|
137 2001-01-18,13.571336 |
|
138 2001-01-19,13.607916 |
|
139 2001-01-22,13.754235 |
|
140 2001-01-23,13.937142 |
|
141 2001-01-24,14.028594 |
|
142 2001-01-25,14.046884 |
|
143 2001-01-26,13.845683 |
|
144 2001-01-29,13.607916 |
|
145 2001-01-30,13.704487 |
|
146 2001-01-31,13.719366 |
|
147 2002-01-02,14.243557 |
|
148 2002-01-03,14.438251 |
|
149 2002-01-04,14.438251 |
|
150 2002-01-07,14.463371 |
|
151 2002-01-08,14.475928 |
|
152 2002-01-09,14.428825 |
|
153 2002-01-10,14.274964 |
|
154 2002-01-11,14.136802 |
|
155 2002-01-14,14.209019 |
|
156 2002-01-15,14.111677 |
|
157 2002-01-16,14.070855 |
|
158 2002-01-17,13.954668 |
|
159 2002-01-18,13.778826 |
|
160 2002-01-22,13.803952 |
|
161 2002-01-23,13.753699 |
|
162 2002-01-24,13.747418 |
|
163 2002-01-25,13.690899 |
|
164 2002-01-28,13.703460 |
|
165 2002-01-29,13.769403 |
|
166 2002-01-30,13.841631 |
|
167 2002-01-31,13.950419 |
|
168 2003-01-02,12.750859 |
|
169 2003-01-03,13.046047 |
|
170 2003-01-06,13.236053 |
|
171 2003-01-07,13.066407 |
|
172 2003-01-08,12.991757 |
|
173 2003-01-09,13.046047 |
|
174 2003-01-10,13.039262 |
|
175 2003-01-13,12.974797 |
|
176 2003-01-14,13.042656 |
|
177 2003-01-15,12.947656 |
|
178 2003-01-16,12.764435 |
|
179 2003-01-17,12.618530 |
|
180 2003-01-21,12.587996 |
|
181 2003-01-22,12.486206 |
|
182 2003-01-23,12.418344 |
|
183 2003-01-24,12.299590 |
|
184 2003-01-27,12.235130 |
|
185 2003-01-28,12.245308 |
|
186 2003-01-29,12.299590 |
|
187 2003-01-30,12.180836 |
|
188 2003-01-31,12.333517 |
|
189 2004-01-02,12.718515 |
|
190 2004-01-05,12.759118 |
|
191 2004-01-06,12.899368 |
|
192 2004-01-07,12.559812 |
|
193 2004-01-08,12.781264 |
|
194 2004-01-09,12.659467 |
|
195 2004-01-12,12.629941 |
|
196 2004-01-13,12.655775 |
|
197 2004-01-14,12.714826 |
|
198 2004-01-15,12.641006 |
|
199 2004-01-16,12.530286 |
|
200 2004-01-20,12.460164 |
|
201 2004-01-21,12.401109 |
|
202 2004-01-22,12.364200 |
|
203 2004-01-23,12.390033 |
|
204 2004-01-26,12.408491 |
|
205 2004-01-27,12.493379 |
|
206 2004-01-28,12.751733 |
|
207 2004-01-29,12.703753 |
|
208 2004-01-30,12.984259 |
|
209 2005-01-03,15.258610 |
|
210 2005-01-04,15.043980 |
|
211 2005-01-05,14.408035 |
|
212 2005-01-06,14.288800 |
|
213 2005-01-07,14.292779 |
|
214 2005-01-10,14.165584 |
|
215 2005-01-11,13.982753 |
|
216 2005-01-12,13.970828 |
|
217 2005-01-13,14.090070 |
|
218 2005-01-14,14.249053 |
|
219 2005-01-18,14.547147 |
|
220 2005-01-19,14.574968 |
|
221 2005-01-20,14.360345 |
|
222 2005-01-21,14.503428 |
|
223 2005-01-24,14.408035 |
|
224 2005-01-25,14.022499 |
|
225 2005-01-26,14.189435 |
|
226 2005-01-27,14.129814 |
|
227 2005-01-28,14.257005 |
|
228 2005-01-31,14.268925 |
|
229 2006-01-03,16.634373 |
|
230 2006-01-04,16.784735 |
|
231 2006-01-05,17.063972 |
|
232 2006-01-06,17.278780 |
|
233 2006-01-09,17.463511 |
|
234 2006-01-10,17.747057 |
|
235 2006-01-11,17.721273 |
|
236 2006-01-12,17.790010 |
|
237 2006-01-13,17.515068 |
|
238 2006-01-17,17.472105 |
|
239 2006-01-18,17.429138 |
|
240 2006-01-19,17.613880 |
|
241 2006-01-20,17.356112 |
|
242 2006-01-23,17.527950 |
|
243 2006-01-24,17.790010 |
|
244 2006-01-25,17.961851 |
|
245 2006-01-26,18.017706 |
|
246 2006-01-27,18.292652 |
|
247 2006-01-30,18.150885 |
|
248 2006-01-31,18.266880 |
|
249 2007-01-03,25.136976 |
|
250 2007-01-04,25.227077 |
|
251 2007-01-05,24.623425 |
|
252 2007-01-08,24.925255 |
|
253 2007-01-09,25.384741 |
|
254 2007-01-10,26.064974 |
|
255 2007-01-11,26.357792 |
|
256 2007-01-12,26.339775 |
|
257 2007-01-16,27.069542 |
|
258 2007-01-17,27.123610 |
|
259 2007-01-18,27.114595 |
|
260 2007-01-19,27.357861 |
|
261 2007-01-22,26.988457 |
|
262 2007-01-23,27.092073 |
|
263 2007-01-24,27.456970 |
|
264 2007-01-25,27.704735 |
|
265 2007-01-26,27.763290 |
|
266 2007-01-29,27.970514 |
|
267 2007-01-30,27.966019 |
|
268 2007-01-31,28.213781 |
|
269 2008-01-02,17.077507 |
|
270 2008-01-03,16.705711 |
|
271 2008-01-04,16.283672 |
|
272 2008-01-07,16.328890 |
|
273 2008-01-08,15.439592 |
|
274 2008-01-09,16.012358 |
|
275 2008-01-10,16.534889 |
|
276 2008-01-11,16.720785 |
|
277 2008-01-14,16.610252 |
|
278 2008-01-15,16.218355 |
|
279 2008-01-16,16.911711 |
|
280 2008-01-17,16.720785 |
|
281 2008-01-18,16.801172 |
|
282 2008-01-22,17.504566 |
|
283 2008-01-23,19.599689 |
|
284 2008-01-24,19.293215 |
|
285 2008-01-25,19.494183 |
|
286 2008-01-28,20.262901 |
|
287 2008-01-29,20.021732 |
|
288 2008-01-30,19.715252 |
|
289 2008-01-31,19.830803 |
|
290 2009-01-02,8.528812 |
|
291 2009-01-05,8.352962 |
|
292 2009-01-06,9.305493 |
|
293 2009-01-07,8.697339 |
|
294 2009-01-08,8.726647 |
|
295 2009-01-09,8.851211 |
|
296 2009-01-12,7.715501 |
|
297 2009-01-13,7.576284 |
|
298 2009-01-14,7.114673 |
|
299 2009-01-15,7.305177 |
|
300 2009-01-16,7.722825 |
|
301 2009-01-20,6.345321 |
|
302 2009-01-21,7.305177 |
|
303 2009-01-22,6.821586 |
|
304 2009-01-23,7.209926 |
|
305 2009-01-26,7.187946 |
|
306 2009-01-27,7.114673 |
|
307 2009-01-28,7.656879 |
|
308 2009-01-29,6.938821 |
|
309 2009-01-30,6.513846 |
|
310 2010-01-04,12.103508 |
|
311 2010-01-05,12.406856 |
|
312 2010-01-06,12.626781 |
|
313 2010-01-07,13.089382 |
|
314 2010-01-08,12.786036 |
|
315 2010-01-11,12.884625 |
|
316 2010-01-12,12.550941 |
|
317 2010-01-13,12.899790 |
|
318 2010-01-14,12.755704 |
|
319 2010-01-15,12.459940 |
|
320 2010-01-19,12.846707 |
|
321 2010-01-20,12.626781 |
|
322 2010-01-21,11.982168 |
|
323 2010-01-22,11.625736 |
|
324 2010-01-25,11.784995 |
|
325 2010-01-26,11.693990 |
|
326 2010-01-27,11.800164 |
|
327 2010-01-28,11.739494 |
|
328 2010-01-29,11.648487 |
|
329 2011-01-03,20.210636 |
|
330 2011-01-04,19.733818 |
|
331 2011-01-05,19.733818 |
|
332 2011-01-06,19.580013 |
|
333 2011-01-07,19.426205 |
|
334 2011-01-10,19.464651 |
|
335 2011-01-11,18.903248 |
|
336 2011-01-12,19.141651 |
|
337 2011-01-13,19.072435 |
|
338 2011-01-14,19.110891 |
|
339 2011-01-18,19.449272 |
|
340 2011-01-19,18.895561 |
|
341 2011-01-20,19.018612 |
|
342 2011-01-21,19.003227 |
|
343 2011-01-24,19.249319 |
|
344 2011-01-25,19.495417 |
|
345 2011-01-26,19.641541 |
|
346 2011-01-27,19.764580 |
|
347 2011-01-28,19.157032 |
|
348 2011-01-31,19.656919 |
|
349 2012-01-03,18.199944 |
|
350 2012-01-04,17.807873 |
|
351 2012-01-05,18.121527 |
|
352 2012-01-06,17.996067 |
|
353 2012-01-09,17.784340 |
|
354 2012-01-10,17.949011 |
|
355 2012-01-11,17.980383 |
|
356 2012-01-12,17.564781 |
|
357 2012-01-13,17.721615 |
|
358 2012-01-17,18.137209 |
|
359 2012-01-18,18.482231 |
|
360 2012-01-19,18.631218 |
|
361 2012-01-20,18.670427 |
|
362 2012-01-23,18.725315 |
|
363 2012-01-24,18.686108 |
|
364 2012-01-25,19.140903 |
|
365 2012-01-26,19.407518 |
|
366 2012-01-27,19.321264 |
|
367 2012-01-30,19.015448 |
|
368 2012-01-31,19.258533 |
|
369 2013-01-02,22.107021 |
|
370 2013-01-03,22.179714 |
|
371 2013-01-04,22.171637 |
|
372 2013-01-07,22.236256 |
|
373 2013-01-08,22.155485 |
|
374 2013-01-09,22.244333 |
|
375 2013-01-10,22.171637 |
|
376 2013-01-11,22.010098 |
|
377 2013-01-14,22.131250 |
|
378 2013-01-15,22.260485 |
|
379 2013-01-16,22.438179 |
|
380 2013-01-17,22.373568 |
|
381 2013-01-18,22.284719 |
|
382 2013-01-22,22.252407 |
|
383 2013-01-23,22.559341 |
|
384 2013-01-24,22.486645 |
|
385 2013-01-25,22.607800 |
|
386 2013-01-28,22.486645 |
|
387 2013-01-29,22.640106 |
|
388 2013-01-30,22.292793 |
|
389 2013-01-31,22.034327 |
|
390 2014-01-02,21.632854 |
|
391 2014-01-03,21.632854 |
|
392 2014-01-06,21.666258 |
|
393 2014-01-07,21.574417 |
|
394 2014-01-08,21.499271 |
|
395 2014-01-09,21.474224 |
|
396 2014-01-10,22.050316 |
|
397 2014-01-13,21.950132 |
|
398 2014-01-14,22.284098 |
|
399 2014-01-15,22.309145 |
|
400 2014-01-16,22.451080 |
|
401 2014-01-17,22.651464 |
|
402 2014-01-21,22.684860 |
|
403 2014-01-22,22.818451 |
|
404 2014-01-23,22.584671 |
|
405 2014-01-24,22.317495 |
|
406 2014-01-27,22.217308 |
|
407 2014-01-28,22.609720 |
|
408 2014-01-29,22.801752 |
|
409 2014-01-30,23.235910 |
|
410 2014-01-31,23.352798 |
|
411 2015-01-02,32.664104 |
|
412 2015-01-05,32.948586 |
|
413 2015-01-06,33.215836 |
|
414 2015-01-07,33.552036 |
|
415 2015-01-08,33.914116 |
|
416 2015-01-09,34.095142 |
|
417 2015-01-12,34.750328 |
|
418 2015-01-13,33.500317 |
|
419 2015-01-14,33.974461 |
|
420 2015-01-15,34.008938 |
|
421 2015-01-16,34.681362 |
|
422 2015-01-20,34.189972 |
|
423 2015-01-21,34.388252 |
|
424 2015-01-22,34.914127 |
|
425 2015-01-23,34.957230 |
|
426 2015-01-26,35.258953 |
|
427 2015-01-27,35.414127 |
|
428 2015-01-28,35.258953 |
|
429 2015-01-29,35.164124 |
|
430 2015-01-30,34.362389 |
|
431 2016-01-04,35.259819 |
|
432 2016-01-05,36.157997 |
|
433 2016-01-06,35.748917 |
|
434 2016-01-07,35.544388 |
|
435 2016-01-08,34.868530 |
|
436 2016-01-11,35.090858 |
|
437 2016-01-12,34.841862 |
|
438 2016-01-13,34.183800 |
|
439 2016-01-14,33.623562 |
|
440 2016-01-15,33.623562 |
|
441 2016-01-19,34.005943 |
|
442 2016-01-20,32.867668 |
|
443 2016-01-21,32.858776 |
|
444 2016-01-22,33.579086 |
|
445 2016-01-25,33.499050 |
|
446 2016-01-26,34.441685 |
|
447 2016-01-27,34.005943 |
|
448 2016-01-28,33.890335 |
|
449 2016-01-29,34.815178 |
|
450 2017-01-03,41.281742 |
|
451 2017-01-04,41.667557 |
|
452 2017-01-05,41.750233 |
|
453 2017-01-06,41.750233 |
|
454 2017-01-09,41.300110 |
|
455 2017-01-10,40.647915 |
|
456 2017-01-11,40.390705 |
|
457 2017-01-12,40.620358 |
|
458 2017-01-13,40.583614 |
|
459 2017-01-17,40.895931 |
|
460 2017-01-18,40.840816 |
|
461 2017-01-19,40.455009 |
|
462 2017-01-20,41.116402 |
|
463 2017-01-23,41.483833 |
|
464 2017-01-24,41.612438 |
|
465 2017-01-25,40.877563 |
|
466 2017-01-26,40.840816 |
|
467 2017-01-27,40.693848 |
|
468 2017-01-30,40.308029 |
|
469 2017-01-31,40.482571 |
|
470 2018-01-02,41.228390 |
|
471 2018-01-03,41.285316 |
|
472 2018-01-04,40.630604 |
|
473 2018-01-05,40.383892 |
|
474 2018-01-08,40.697025 |
|
475 2018-01-09,39.833549 |
|
476 2018-01-10,39.340137 |
|
477 2018-01-11,38.856220 |
|
478 2018-01-12,38.543091 |
|
479 2018-01-16,38.628487 |
|
480 2018-01-17,38.865704 |
|
481 2018-01-18,38.505135 |
|
482 2018-01-19,38.524113 |
|
483 2018-01-22,39.273712 |
|
484 2018-01-23,40.175144 |
|
485 2018-01-24,39.937927 |
|
486 2018-01-25,40.108723 |
|
487 2018-01-26,39.947414 |
|
488 2018-01-29,39.330654 |
|
489 2018-01-30,38.856220 |
|
490 2018-01-31,39.700710 |
|
491 2019-01-02,41.686707 |
|
492 2019-01-03,42.050915 |
|
493 2019-01-04,42.198563 |
|
494 2019-01-07,42.228096 |
|
495 2019-01-08,43.389614 |
|
496 2019-01-09,43.468357 |
|
497 2019-01-10,44.492073 |
|
498 2019-01-11,44.708626 |
|
499 2019-01-14,44.511761 |
|
500 2019-01-15,45.161419 |
|
501 2019-01-16,45.515781 |
|
502 2019-01-17,46.057167 |
|
503 2019-01-18,46.254036 |
|
504 2019-01-22,46.332783 |
|
505 2019-01-23,46.647770 |
|
506 2019-01-24,46.765888 |
|
507 2019-01-25,47.287590 |
|
508 2019-01-28,47.937252 |
|
509 2019-01-29,48.468800 |
|
510 2019-01-30,48.577072 |
|
511 2019-01-31,48.744411 |