Finance Homework

profilegoodstudent1
Book1.xlsx
Home>Business & Finance homework help>Finance Homework

BANK OF america and marke data

Date BAC SPY
12/3/12 11.58 139.59
11/1/12 9.82 138.36
10/1/12 9.28 137.58
9/4/12 8.79 140.13
8/1/12 7.95 136.66
7/2/12 7.3 133.32
6/1/12 8.14 131.76
5/1/12 7.31 126.62
4/2/12 8.06 134.72
3/1/12 9.51 135.62
2/1/12 7.92 131.39
1/3/12 7.07 125.93
12/1/11 5.52 120.35
11/1/11 5.4 119.1
10/3/11 6.76 119.59
9/1/11 6.06 107.82
8/1/11 8.09 115.86
7/1/11 9.6 122.6
6/1/11 10.84 125.11
5/2/11 11.61 127.25
4/1/11 12.13 128.7
3/1/11 13.17 125.07
2/1/11 14.11 125.06
1/3/11 13.56 120.86
12/1/10 13.17 118.11
11/1/10 10.8 110.71
10/1/10 11.3 110.71
9/1/10 12.92 106.63
8/2/10 12.28 97.87
7/1/10 13.84 102.48
6/1/10 14.17 95.93
5/3/10 15.51 101.16
4/1/10 17.57 109.89
3/1/10 17.58 108.22
2/1/10 16.4 102.01
1/4/10 14.95 98.92
12/1/09 14.83 102.65
11/2/09 15.6 100.73
10/1/09 14.35 94.88
9/1/09 16.65 96.74
8/3/09 17.3 93.43
7/1/09 14.54 90.1
6/1/09 12.98 83.85
5/1/09 11.07 83.9
4/1/09 8.77 79.27
3/2/09 6.7 72.11
2/2/09 3.87 66.56
1/2/09 6.45 74.57
12/1/08 13.8 81.24
11/3/08 15.57 80.46
10/1/08 23.15 86.48
9/2/08 33.53 103.59
8/1/08 29.25 114.36
7/1/08 30.9 112.62
6/2/08 22.42 113.64
5/1/08 31.33 124
4/1/08 34.58 122.15
3/3/08 34.92 116.6
2/1/08 36 117.65
1/2/08 40 120.77
12/3/07 37.38 128.54
11/1/07 41.19 130
10/1/07 43.11 135.24
9/4/07 44.89 133.43
8/1/07 44.69 128.46
7/2/07 41.81 126.83
6/1/07 43.11 130.93
5/1/07 44.71 132.87
4/2/07 44.39 128.51
3/1/07 44.5 123.06
2/1/07 44.33 121.65
1/3/07 45.35 124.09
12/1/06 46.05 122.25
11/1/06 46.45 120.64
10/2/06 45.98 118.28
9/1/06 45.73 114.67
8/1/06 43.94 111.66
7/3/06 43.52 109.27
6/1/06 40.62 108.78
5/1/06 40.87 108.5
4/3/06 41.72 111.87
3/1/06 38.06 110.47
2/1/06 37.9 108.68
1/3/06 36.56 108.06
12/1/05 38.15 105.53
11/1/05 37.94 105.73
10/3/05 35.77 101.28
9/1/05 34.43 103.73
8/1/05 35.19 102.91
7/1/05 35.24 103.88
6/1/05 36.87 100.05
5/2/05 37.08 99.9
4/1/05 36.05 96.78
3/1/05 35.3 98.63
2/1/05 36.99 100.47
1/3/05 36.76 98.41
12/1/04 37.26 100.67
11/1/04 36.33 97.72
10/1/04 35.17 93.56
9/1/04 34.02 92.37
8/2/04 34.96 91.45
7/1/04 33.04 91.23
6/1/04 32.89 94.27
5/3/04 32 92.55
4/1/04 30.98 91
3/1/04 31.17 92.75
2/2/04 31.23 94
1/2/04 31.05 92.74
12/1/03 30.66 90.94
11/3/03 28.45 86.58
10/1/03 28.56 85.65
9/2/03 29.44 81.3
8/1/03 29.59 82.19
7/1/03 30.83 80.53
6/2/03 29.51 79.11
5/1/03 27.47 78.27
4/1/03 27.42 74.2
3/3/03 24.75 68.41
2/3/03 25.39 68.27
1/2/03 25.69 69.2
12/2/02 25.51 70.95
11/1/02 25.46 75.2
10/1/02 25.36 70.83
9/3/02 23.18 65.45
8/1/02 25.24 73.11
7/1/02 23.95 72.62
6/3/02 25.34 78.83
5/1/02 27.08 85.11
4/1/02 25.89 85.62
3/1/02 24.3 90.91
2/1/02 22.84 87.98
1/2/02 22.3 89.59
12/3/01 22.27 90.47
11/1/01 21.51 89.97
10/1/01 20.67 83.46
9/4/01 20.47 82.39
8/1/01 21.36 89.71
7/2/01 22.09 95.37
6/1/01 20.85 96.35
5/1/01 20.58 98.7
4/2/01 19.26 99.26
3/1/01 18.83 91.44
2/1/01 17.44 96.87
1/2/01 18.31 107.09
12/1/00 15.61 102.53
11/1/00 13.59 103.11
10/2/00 16.13 111.42
9/1/00 17.58 111.95
8/1/00 17.98 118.44
7/3/00 15.74 111.18
6/1/00 14.29 112.96
5/1/00 18.42 110.77
4/3/00 16.13 112.54
3/1/00 17.26 116.65
2/1/00 14.98 106.34
1/3/00 15.77 107.98

BAC

Date Open High Low Close Adj Close Volume
2/12/19 28.620001 28.860001 28.58 28.690001 28.051811 49178100
2/13/19 28.870001 28.99 28.66 28.700001 28.061588 48951200
2/14/19 28.360001 28.620001 28.110001 28.389999 27.758484 47756600
2/15/19 28.76 29.309999 28.67 29.110001 28.462469 65867000
2/19/19 28.93 29.26 28.75 29.129999 28.482023 40841300
2/20/19 29.1 29.450001 29.01 29.41 28.755795 42806300
2/21/19 29.33 29.450001 29.110001 29.290001 28.638466 42754100
2/22/19 29.049999 29.27 28.959999 29.08 28.433136 47887800
2/25/19 29.120001 29.59 29.120001 29.27 28.618908 61227400
2/26/19 29.02 29.629999 28.959999 29.290001 28.638466 53153200
2/27/19 29.299999 29.67 29.209999 29.530001 28.873125 48128600
2/28/19 29.5 29.549999 29.01 29.08 28.5783 62358100
3/1/19 29.33 29.65 29.209999 29.309999 28.804333 45771500
3/4/19 29.33 29.540001 28.77 29.030001 28.529165 56893200
3/5/19 29.02 29.190001 28.700001 29.08 28.5783 39932500
3/6/19 29.01 29.16 28.799999 28.84 28.342443 41672000
3/7/19 28.67 28.719999 28.26 28.549999 28.057446 53908600
3/8/19 28.059999 28.67 28.01 28.65 28.15572 40860700
3/11/19 28.700001 29.059999 28.700001 28.940001 28.440718 40709300
3/12/19 29 29.120001 28.889999 28.940001 28.440718 34450000
3/13/19 29.049999 29.51 28.98 29.290001 28.784679 54683300
3/14/19 29.309999 29.639999 29.24 29.459999 28.951744 45219100
3/15/19 29.440001 29.610001 29.26 29.299999 28.794506 82346200
3/18/19 29.379999 29.959999 29.33 29.82 29.305534 58568600
3/19/19 30.01 30.139999 29.540001 29.65 29.138466 55455100
3/20/19 29.620001 29.66 28.6 28.639999 28.145891 81689900
3/21/19 28.450001 28.6 28.040001 28.18 27.693829 77444400
3/22/19 27.91 28.07 26.709999 27.01 26.544012 118851600
3/25/19 26.91 27.379999 26.610001 26.84 26.376947 65568000
3/26/19 27.15 27.35 26.879999 27.209999 26.740562 59878500
3/27/19 27.09 27.370001 26.950001 27.030001 26.563671 57621700
3/28/19 27.200001 27.41 27.02 27.33 26.858494 45872300
3/29/19 27.549999 27.68 27.299999 27.59 27.114008 83446300
4/1/19 27.9 28.74 27.85 28.540001 28.047619 91751100
4/2/19 28.469999 28.870001 28.35 28.870001 28.371925 66694000
4/3/19 29.07 29.24 28.700001 28.84 28.342443 63110600
4/4/19 28.85 29.309999 28.84 29.15 28.647093 53712100
4/5/19 29.32 29.5 28.98 29.08 28.5783 46383400
4/8/19 28.889999 29.200001 28.870001 29.17 28.666748 35272800
4/9/19 29 29.07 28.74 28.889999 28.391577 40535300
4/10/19 28.9 29.15 28.75 29.07 28.568474 42669700
4/11/19 29.25 29.49 28.99 29.07 28.568474 50440100
4/12/19 29.559999 30.219999 29.559999 30.17 29.649496 100192000
4/15/19 30.1 30.139999 29.66 29.84 29.325188 57438800
4/16/19 29.299999 30.049999 29 29.879999 29.364498 105168400
4/17/19 29.83 30.120001 29.459999 30.030001 29.511911 94831600
4/18/19 29.950001 30.16 29.82 30.030001 29.511911 61796600
4/22/19 29.93 30.1 29.780001 30.049999 29.531565 34763400
4/23/19 29.99 30.209999 29.92 30.07 29.551222 41889700
4/24/19 29.950001 30.17 29.85 30.02 29.502083 40078100
4/25/19 29.91 30.32 29.9 30.08 29.561049 43243800
4/26/19 30.17 30.389999 30.049999 30.35 29.826391 40627500
4/29/19 30.43 31.17 30.41 30.77 30.239145 68408600
4/30/19 30.799999 30.879999 30.41 30.58 30.052422 47764200
5/1/19 30.559999 30.889999 30.18 30.26 29.737944 56161000
5/2/19 30.26 30.559999 30.15 30.5 29.973803 40634100
5/3/19 30.66 30.799999 30.5 30.709999 30.180178 35256100
5/6/19 30.110001 30.610001 30.07 30.469999 29.944319 39882000
5/7/19 30.16 30.17 29.629999 29.92 29.403811 58528400
5/8/19 29.73 30.110001 29.67 29.799999 29.285877 39903400
5/9/19 29.42 29.780001 29.280001 29.709999 29.19743 44173500
5/10/19 29.459999 29.709999 29.190001 29.58 29.069675 59649900
5/13/19 28.959999 29 28.049999 28.25 27.762621 72547000
5/14/19 28.360001 28.99 28.209999 28.620001 28.126238 52216100
5/15/19 28.1 28.49 28.01 28.290001 27.801931 51973200
5/16/19 28.459999 28.83 28.43 28.59 28.096756 42791500
5/17/19 28.25 28.639999 28.219999 28.4 27.910034 43772500
5/20/19 28.4 28.52 28.24 28.4 27.910034 41717600
5/21/19 28.57 28.75 28.450001 28.690001 28.19503 39258700
5/22/19 28.51 28.629999 28.35 28.49 27.99848 29177600
5/23/19 28.129999 28.200001 27.5 27.76 27.281075 59772900
5/24/19 27.93 28.26 27.860001 28.18 27.693829 35524400
5/28/19 28.049999 28.25 27.879999 27.9 27.418659 44273400
5/29/19 27.530001 27.85 27.379999 27.75 27.271246 49818900
5/30/19 27.77 27.93 26.98 27.16 26.691425 58649300
5/31/19 26.5 26.870001 26.48 26.6 26.141088 68304200
6/3/19 26.59 26.99 26.4 26.68 26.219706 50109900
6/4/19 27.18 27.950001 27.139999 27.92 27.438313 58426400
6/5/19 27.84 28.01 27.459999 27.91 27.428488 44874400
6/6/19 27.76 28.040001 27.540001 27.879999 27.547054 38633600
6/7/19 27.75 27.790001 27.42 27.530001 27.201233 51317200
6/10/19 27.860001 28.469999 27.84 28.07 27.734783 48305800
6/11/19 28.379999 28.700001 28.139999 28.24 27.902754 38691800
6/12/19 28.200001 28.27 27.860001 27.950001 27.616219 33507500
6/13/19 27.969999 28.16 27.809999 27.940001 27.606339 33404200
6/14/19 27.91 28.17 27.780001 28.040001 27.705143 37322100
6/17/19 28.01 28.219999 27.790001 27.93 27.596457 33410100
6/18/19 28.02 28.799999 27.83 28.620001 28.278217 60170700
6/19/19 28.700001 28.969999 28.299999 28.32 27.981798 61953500
6/20/19 28.59 28.610001 27.85 28.27 27.932398 60887200
6/21/19 28.190001 28.549999 28.08 28.120001 27.784189 69444000
6/24/19 28.08 28.379999 27.889999 27.98 27.645859 40046400
6/25/19 28.02 28.02 27.379999 27.76 27.428488 46901300
6/26/19 27.940001 28.18 27.85 27.91 27.576696 42312300
6/27/19 28.08 28.32 28.059999 28.209999 27.873112 35575600
6/28/19 29.01 29.27 28.73 29 28.653679 101856900
7/1/19 29.48 29.85 29.25 29.42 29.068663 48143200
7/2/19 29.34 29.43 28.93 29.15 28.801888 32263500
7/3/19 29.190001 29.24 28.93 29.049999 28.703081 26642300
7/5/19 29.360001 29.57 29.15 29.26 28.910574 33092000
7/8/19 29.01 29.299999 28.940001 29.200001 28.85129 30924400
7/9/19 28.969999 29.42 28.940001 29.35 28.999498 28750100
7/10/19 29.17 29.4 28.959999 29.02 28.673439 40574800
7/11/19 29.1 29.5 29.030001 29.360001 29.00938 37376800
7/12/19 29.440001 29.530001 29.360001 29.450001 29.098305 29632900
7/15/19 29.5 29.530001 29.08 29.219999 28.871052 46462100
7/16/19 29.17 29.200001 28.860001 28.99 28.643797 54920400
7/17/19 29.1 29.620001 29 29.190001 28.841412 84958300
7/18/19 29.280001 29.58 29.18 29.48 29.127945 49503500
7/19/19 29.540001 29.610001 29.379999 29.4 29.048903 44863200
7/22/19 29.290001 29.610001 29.280001 29.57 29.216871 31224300
7/23/19 29.75 30.280001 29.700001 30.25 29.888752 64030300
7/24/19 30.07 30.75 30.040001 30.67 30.303736 53171900
7/25/19 30.74 30.889999 30.209999 30.34 29.977676 43251900
7/26/19 30.57 30.99 30.42 30.77 30.402542 46978800
7/29/19 30.719999 30.85 30.49 30.52 30.155527 39176700
7/30/19 30.209999 30.9 30.15 30.889999 30.521109 37598300
7/31/19 30.83 31.059999 30.59 30.68 30.313616 60607600
8/1/19 30.549999 31.07 29.360001 29.49 29.137827 76913400
8/2/19 29.360001 29.5 28.91 29.379999 29.029139 57492300
8/5/19 28.530001 28.639999 27.709999 28.08 27.744665 96207700
8/6/19 28.41 28.49 27.690001 28.42 28.080605 65115800
8/7/19 27.610001 27.93 27.120001 27.889999 27.556932 75388500
8/8/19 28.110001 28.49 28.07 28.379999 28.04108 53141900
8/9/19 28.27 28.52 27.969999 28.33 27.99168 53499600
8/12/19 27.83 27.85 27.459999 27.639999 27.309919 52995900
8/13/19 27.57 28.25 27.379999 27.719999 27.388964 69919200
8/14/19 26.940001 27.08 26.280001 26.42 26.10449 106591700
8/15/19 26.58 26.83 26.209999 26.25 25.936518 70192000
8/16/19 26.530001 27.120001 26.440001 27.030001 26.707207 70841700
8/19/19 27.639999 27.700001 27.139999 27.27 26.94434 44964800
8/20/19 27.02 27.059999 26.700001 26.719999 26.400906 47665000
8/21/19 26.93 27.08 26.790001 26.93 26.608398 47785400
8/22/19 27.09 27.299999 26.959999 27.190001 26.865294 49353700
8/23/19 26.950001 27.219999 26.26 26.469999 26.153891 81880700
8/26/19 26.700001 26.799999 26.49 26.780001 26.460192 41499100
8/27/19 26.860001 26.9 26.280001 26.469999 26.153891 52517000
8/28/19 26.219999 27.08 26.209999 26.85 26.529356 45897900
8/29/19 27 27.450001 26.92 27.33 27.003622 55432900
8/30/19 27.5 27.690001 27.35 27.51 27.181473 41326200
9/3/19 27.209999 27.23 26.610001 27.049999 26.726965 50743100
9/4/19 27.32 27.58 27.16 27.49 27.161713 40862500
9/5/19 27.85 28.43 27.799999 28.120001 27.967314 63413700
9/6/19 28.02 28.09 27.57 27.73 27.57943 56054100
9/9/19 28 28.85 27.969999 28.629999 28.474543 68629300
9/10/19 28.889999 29.35 28.809999 29.35 29.190634 71066200
9/11/19 29.370001 29.469999 28.9 29.459999 29.300035 53982200
9/12/19 29.219999 29.799999 28.91 29.67 29.508896 72943900
9/13/19 30 30.32 29.870001 30.17 30.006182 79657000
9/16/19 29.68 30.17 29.639999 30.129999 29.966398 43391300
9/17/19 29.85 30.02 29.59 29.940001 29.77743 48284900
9/18/19 29.77 30.15 29.549999 30 29.837105 66640400
9/19/19 30 30.1 29.75 29.82 29.658081 43035700
9/20/19 29.969999 30.129999 29.57 29.59 29.429331 167269000
9/23/19 29.309999 29.620001 29.17 29.52 29.359711 52048300
9/24/19 29.6 29.639999 28.74 28.940001 28.78286 64806900
9/25/19 28.780001 29.41 28.780001 29.25 29.091177 45807700
9/26/19 29.209999 29.33 29.049999 29.129999 28.971827 33198100
9/27/19 29.41 29.709999 29.209999 29.35 29.190634 41336600
9/30/19 29.49 29.52 29.08 29.17 29.01161 39191000
10/1/19 29.440001 29.51 28.41 28.440001 28.285576 49434400
10/2/19 28.200001 28.299999 27.809999 27.84 27.688833 52293100
10/3/19 27.76 27.879999 27.16 27.809999 27.658995 53015800
10/4/19 27.85 28.4 27.84 28.370001 28.215956 42641800
10/7/19 28.33 28.620001 28.18 28.309999 28.156281 36742400
10/8/19 27.870001 27.92 27.459999 27.629999 27.479973 58201100
10/9/19 27.83 28.07 27.75 27.889999 27.73856 37511400
10/10/19 28.040001 28.75 28.040001 28.450001 28.295521 48239300
10/11/19 28.99 29.34 28.860001 28.91 28.753023 70008600
10/14/19 28.74 29.16 28.73 29.139999 28.981773 36040100
10/15/19 29.34 30.24 29.110001 29.73 29.568569 78656000
10/16/19 30.370001 30.719999 30.15 30.17 30.006182 87131700
10/17/19 30.299999 30.540001 30 30.26 30.095692 55575900
10/18/19 30.129999 30.49 30.1 30.35 30.185204 48872900
10/21/19 30.67 31.15 30.629999 31.02 30.851566 61087400
10/22/19 30.969999 31.370001 30.75 31.200001 31.030588 58662100
10/23/19 31.129999 31.440001 31.09 31.42 31.249393 47771200
10/24/19 31.450001 31.52 31.200001 31.360001 31.18972 39491000
10/25/19 31.360001 31.85 31.34 31.719999 31.547764 43702000
10/28/19 31.969999 32.23 31.74 31.84 31.667112 58790300
10/29/19 31.940001 32.139999 31.809999 32.07 31.895864 48266600
10/30/19 32.009998 32.009998 31.530001 31.620001 31.448309 45262400
10/31/19 31.41 31.620001 30.82 31.27 31.100208 49430900
11/1/19 31.700001 31.84 31.370001 31.799999 31.627329 41985300
11/4/19 32.240002 32.5 32.099998 32.400002 32.224075 54228600
11/5/19 32.509998 33.09 32.5 32.82 32.641792 68785600
11/6/19 32.759998 33.060001 32.669998 32.790001 32.611958 47524500
11/7/19 33.110001 33.599998 33.009998 33.23 33.049564 68310700
11/8/19 33.07 33.27 32.93 33.259998 33.079403 38724000
11/11/19 33.029999 33.25 32.970001 33.18 32.999836 27784000
11/12/19 33.130001 33.32 32.990002 33.09 32.910324 37282200
11/13/19 32.720001 32.889999 32.48 32.790001 32.611958 48887800
11/14/19 32.689999 32.860001 32.490002 32.700001 32.522446 35554600
11/15/19 32.919998 32.959999 32.700001 32.93 32.751194 36398300
11/18/19 32.860001 33.029999 32.75 32.959999 32.781033 31133700
11/19/19 33.119999 33.150002 32.82 32.939999 32.761139 33183700
11/20/19 32.790001 32.830002 32.419998 32.689999 32.512497 43612200
11/21/19 32.779999 33.040001 32.630001 32.84 32.661682 42787600
11/22/19 32.959999 33.32 32.939999 33.18 32.999836 38783900
11/25/19 33.330002 33.509998 33.259998 33.470001 33.288265 50238800
11/26/19 33.380001 33.400002 33.119999 33.349998 33.168911 50626600
11/27/19 33.490002 33.599998 33.310001 33.419998 33.238533 32097700
11/29/19 33.369999 33.52 33.240002 33.32 33.139076 19503400
12/2/19 33.450001 33.75 33.34 33.43 33.248482 47158800
12/3/19 32.869999 32.900002 32.549999 32.84 32.661682 58745100
12/4/19 33.080002 33.299999 32.849998 33.150002 32.970001 46637900
12/5/19 33.16 33.220001 33 33.09 33.09 38304500
12/6/19 33.68 33.799999 33.57 33.669998 33.669998 50908500
12/9/19 33.5 33.700001 33.439999 33.509998 33.509998 32974500
12/10/19 33.400002 33.630001 33.299999 33.529999 33.529999 41960100
12/11/19 33.48 33.759998 33.48 33.639999 33.639999 43107800
12/12/19 33.779999 34.810001 33.68 34.68 34.68 64942500
12/13/19 34.689999 34.959999 34.349998 34.439999 34.439999 48539600
12/16/19 34.950001 35.09 34.700001 34.700001 34.700001 50777100
12/17/19 34.849998 35.27 34.740002 35.040001 35.040001 50840500
12/18/19 35.110001 35.27 35.049999 35.110001 35.110001 48757900
12/19/19 35.150002 35.23 34.889999 34.950001 34.950001 45409500
12/20/19 35.240002 35.240002 34.91 34.959999 34.959999 109395500
12/23/19 35.040001 35.189999 34.950001 35.169998 35.169998 33995400
12/24/19 35.189999 35.279999 35.119999 35.220001 35.220001 13805400
12/26/19 35.32 35.560001 35.290001 35.52 35.52 26992100
12/27/19 35.700001 35.720001 35.259998 35.349998 35.349998 28111300
12/30/19 35.57 35.650002 35.09 35.150002 35.150002 30705100
12/31/19 35.029999 35.259998 34.970001 35.220001 35.220001 29630100
1/2/20 35.349998 35.66 35.290001 35.639999 35.639999 37614200
1/3/20 34.98 35.150002 34.759998 34.900002 34.900002 50357900
1/6/20 34.41 34.900002 34.369999 34.849998 34.849998 42185000
1/7/20 34.700001 34.919998 34.529999 34.619999 34.619999 34149000
1/8/20 34.57 35.189999 34.549999 34.970001 34.970001 45311600
1/9/20 35.299999 35.330002 34.939999 35.029999 35.029999 39861600
1/10/20 35 35.07 34.66 34.740002 34.740002 39730400
1/13/20 34.84 35.07 34.66 35.060001 35.060001 37956100
1/14/20 35.299999 35.669998 35.110001 35.32 35.32 66719300
1/15/20 34.77 34.790001 34.34 34.669998 34.669998 74745500
1/16/20 34.900002 34.990002 34.599998 34.720001 34.720001 50368500
1/17/20 34.919998 34.950001 34.599998 34.709999 34.709999 54156100
1/21/20 34.419998 34.52 34.220001 34.259998 34.259998 50811000
1/22/20 34.369999 34.450001 34.23 34.360001 34.360001 38879700
1/23/20 34.09 34.259998 33.73 34.119999 34.119999 45717100
1/24/20 34.119999 34.139999 33.27 33.540001 33.540001 47797200
1/27/20 32.57 33.130001 32.470001 32.849998 32.849998 57096200
1/28/20 33.02 33.490002 32.950001 33.240002 33.240002 38834600
1/29/20 33.330002 33.439999 32.98 33.009998 33.009998 37414700
1/30/20 32.700001 33.52 32.669998 33.48 33.48 50542800
1/31/20 33.07 33.169998 32.650002 32.830002 32.830002 54845300
2/3/20 33 33.400002 32.919998 32.970001 32.970001 48508200
2/4/20 33.560001 33.900002 33.529999 33.619999 33.619999 45061600
2/5/20 34.099998 34.810001 34.07 34.709999 34.709999 54604800
2/6/20 34.939999 35.009998 34.599998 34.669998 34.669998 39511500
2/7/20 34.32 34.66 34.240002 34.610001 34.610001 31263000
2/10/20 34.439999 34.689999 34.380001 34.689999 34.689999 24373800
2/11/20 34.849998 35.040001 34.759998 34.77 34.77 32465700

F.csv

Date Open High Low Close Adj Close Volume
2/13/19 8.45 8.66 8.39 8.41 7.889627 27182900
2/14/19 8.38 8.47 8.32 8.42 7.89901 23569900
2/15/19 8.49 8.56 8.41 8.54 8.011583 58080300
2/19/19 8.53 8.85 8.53 8.83 8.283641 37929200
2/20/19 8.83 8.98 8.82 8.94 8.386833 55316900
2/21/19 8.94 8.96 8.7 8.71 8.171064 44730400
2/22/19 8.73 8.75 8.56 8.71 8.171064 40947500
2/25/19 8.77 8.85 8.75 8.76 8.217972 56615400
2/26/19 8.75 8.94 8.72 8.88 8.330546 38348800
2/27/19 8.83 8.91 8.78 8.78 8.236733 34093300
2/28/19 8.77 8.79 8.6 8.77 8.227353 43960500
3/1/19 8.85 8.89 8.71 8.79 8.246116 37699500
3/4/19 8.83 8.97 8.76 8.81 8.264878 46196900
3/5/19 8.8 8.81 8.7 8.77 8.227353 40852600
3/6/19 8.75 8.78 8.56 8.58 8.049109 50378600
3/7/19 8.56 8.57 8.35 8.48 7.955296 54286000
3/8/19 8.4 8.47 8.34 8.42 7.89901 43766800
3/11/19 8.46 8.63 8.45 8.61 8.077252 36875300
3/12/19 8.65 8.7 8.55 8.57 8.039727 37805000
3/13/19 8.59 8.65 8.5 8.53 8.002203 49018700
3/14/19 8.52 8.55 8.4 8.41 7.889627 36307900
3/15/19 8.42 8.47 8.37 8.43 7.908391 66555500
3/18/19 8.45 8.57 8.42 8.57 8.039727 37198300
3/19/19 8.61 8.87 8.61 8.7 8.161684 57293600
3/20/19 8.67 8.67 8.48 8.51 7.983441 54539700
3/21/19 8.5 8.69 8.49 8.69 8.152303 46843100
3/22/19 8.63 8.67 8.52 8.54 8.011583 41964000
3/25/19 8.56 8.65 8.47 8.51 7.983441 45849500
3/26/19 8.54 8.76 8.54 8.76 8.217972 47852100
3/27/19 8.75 8.86 8.62 8.62 8.086635 39895800
3/28/19 8.65 8.83 8.64 8.77 8.227353 38914700
3/29/19 8.8 8.89 8.71 8.78 8.236733 33962800
4/1/19 8.86 9 8.86 8.98 8.424358 45653100
4/2/19 8.95 9.03 8.91 9.01 8.452501 30699400
4/3/19 9.07 9.27 9.06 9.13 8.565078 56663600
4/4/19 9.21 9.3 9.18 9.24 8.668272 39483100
4/5/19 9.17 9.27 9.08 9.25 8.677652 37854700
4/8/19 9.18 9.32 9.17 9.3 8.724559 26221100
4/9/19 9.27 9.36 9.17 9.21 8.640128 29879100
4/10/19 9.23 9.35 9.2 9.33 8.752703 28469500
4/11/19 9.35 9.41 9.33 9.39 8.80899 26488100
4/12/19 9.47 9.6 9.44 9.45 8.865276 38646000
4/15/19 9.48 9.5 9.26 9.33 8.752703 41206700
4/16/19 9.32 9.4 9.24 9.36 8.780846 40950000
4/17/19 9.4 9.58 9.39 9.5 8.912184 30688300
4/18/19 9.52 9.62 9.48 9.55 8.95909 29843000
4/22/19 9.58 9.58 9.46 9.5 8.912184 38718500
4/23/19 9.36 9.51 9.3 9.5 9.05516 39493700
4/24/19 9.45 9.61 9.4 9.57 9.121881 39796300
4/25/19 9.52 9.53 9.34 9.4 8.959842 52596700
4/26/19 10.03 10.45 9.95 10.41 9.922548 156136700
4/29/19 10.36 10.39 10.07 10.32 9.836762 62500500
4/30/19 10.29 10.5 10.27 10.45 9.960675 46079300
5/1/19 10.48 10.5 10.29 10.3 9.817699 41805500
5/2/19 10.3 10.35 10.2 10.34 9.855827 34508400
5/3/19 10.37 10.45 10.3 10.41 9.922548 36291200
5/6/19 10.12 10.42 10.12 10.37 9.884421 28640600
5/7/19 10.33 10.41 10.3 10.38 9.893953 41154500
5/8/19 10.38 10.45 10.31 10.34 9.855827 33472200
5/9/19 10.26 10.3 10.07 10.2 9.722382 43621300
5/10/19 10.32 10.41 10.2 10.38 9.893953 37629500
5/13/19 10.17 10.26 10.04 10.08 9.608002 51102100
5/14/19 10.15 10.29 10.13 10.24 9.760509 31297200
5/15/19 10.21 10.4 10.04 10.36 9.874889 44050200
5/16/19 10.3 10.44 10.3 10.4 9.913016 32697000
5/17/19 10.32 10.44 10.24 10.29 9.808168 34565400
5/20/19 10.3 10.3 10.2 10.28 9.798635 29535900
5/21/19 10.31 10.31 10.15 10.24 9.760509 30099300
5/22/19 10.17 10.21 9.93 9.97 9.503152 51407200
5/23/19 9.85 9.85 9.67 9.85 9.388772 43153800
5/24/19 9.92 9.95 9.8 9.83 9.369707 22131500
5/28/19 9.87 9.9 9.77 9.78 9.322048 27656200
5/29/19 9.69 9.75 9.55 9.71 9.255326 32262600
5/30/19 9.74 9.84 9.68 9.74 9.283922 24759600
5/31/19 9.48 9.54 9.32 9.52 9.074224 48250400
6/3/19 9.62 9.65 9.46 9.61 9.160008 39446800
6/4/19 9.73 9.95 9.72 9.92 9.455493 37324100
6/5/19 9.87 9.92 9.65 9.78 9.322048 42464800
6/6/19 9.72 9.82 9.66 9.75 9.293454 28291100
6/7/19 9.76 9.82 9.7 9.76 9.302985 18848700
6/10/19 9.89 10.03 9.76 9.82 9.360175 33883400
6/11/19 9.87 9.98 9.79 9.92 9.455493 26434200
6/12/19 9.9 9.93 9.84 9.85 9.388772 21727500
6/13/19 9.87 10.06 9.8 10.06 9.588937 25555900
6/14/19 10.01 10.04 9.94 9.98 9.512683 21553200
6/17/19 9.99 10.09 9.94 10.05 9.579405 19383800
6/18/19 10.08 10.2 10.05 10.1 9.627065 32591700
6/19/19 10.15 10.18 10.03 10.04 9.569874 29051300
6/20/19 10.13 10.15 9.95 10.04 9.569874 32086500
6/21/19 10.03 10.05 9.91 9.99 9.522215 47904000
6/24/19 9.95 10.02 9.93 9.95 9.484088 28091200
6/25/19 9.97 9.99 9.83 9.84 9.379239 28682000
6/26/19 9.87 9.96 9.82 9.91 9.445961 33739100
6/27/19 10.04 10.24 10 10.2 9.722382 42954600
6/28/19 10.2 10.31 10.2 10.23 9.750978 37551600
7/1/19 10.34 10.43 10.07 10.15 9.674723 38537000
7/2/19 10.15 10.21 10.04 10.12 9.646129 29708000
7/3/19 10.18 10.3 10.13 10.2 9.722382 19326600
7/5/19 10.18 10.27 10.09 10.2 9.722382 21397900
7/8/19 10.2 10.26 10.18 10.2 9.722382 23244100
7/9/19 10.17 10.19 10.1 10.14 9.665193 25140600
7/10/19 10.19 10.26 10.11 10.11 9.636596 29082200
7/11/19 10.15 10.2 10.11 10.19 9.712851 27667500
7/12/19 10.24 10.5 10.24 10.49 9.998802 40761600
7/15/19 10.49 10.56 10.34 10.42 9.93208 33753500
7/16/19 10.37 10.51 10.29 10.51 10.017866 29530500
7/17/19 10.48 10.5 10.31 10.33 9.846294 25204400
7/18/19 10.3 10.31 10.18 10.26 9.779572 25828900
7/19/19 10.3 10.32 10.2 10.2 9.722382 38505600
7/22/19 10.13 10.17 10 10.02 9.69336 36238600
7/23/19 10.13 10.22 10.06 10.17 9.83847 74624800
7/24/19 10.18 10.35 10.14 10.33 9.993254 61107500
7/25/19 9.75 9.78 9.4 9.56 9.248356 133898600
7/26/19 9.58 9.65 9.51 9.57 9.25803 47710200
7/29/19 9.6 9.68 9.52 9.6 9.287052 36487800
7/30/19 9.56 9.58 9.48 9.55 9.238682 36944700
7/31/19 9.57 9.58 9.4 9.53 9.219334 56715500
8/1/19 9.53 9.59 9.28 9.31 9.006506 58060800
8/2/19 9.26 9.34 9.21 9.28 8.977483 41495200
8/5/19 9.18 9.27 9.06 9.23 8.929112 47963400
8/6/19 9.42 9.51 9.36 9.48 9.170962 51856100
8/7/19 9.43 9.56 9.32 9.53 9.219334 43042400
8/8/19 9.56 9.62 9.51 9.56 9.248356 25469000
8/9/19 9.54 9.58 9.39 9.45 9.141941 38739700
8/12/19 9.39 9.43 9.28 9.29 8.987157 21978800
8/13/19 9.29 9.42 9.18 9.26 8.958136 28231500
8/14/19 9.13 9.15 8.96 9 8.706611 45967400
8/15/19 9.06 9.06 8.78 8.86 8.571175 40682800
8/16/19 8.92 9 8.81 8.96 8.667914 27369900
8/19/19 9.05 9.1 9.02 9.03 8.735632 21844000
8/20/19 9 9.07 8.93 8.96 8.667914 25108600
8/21/19 9.02 9.05 8.97 9.04 8.745307 20434800
8/22/19 9.05 9.14 9.02 9.04 8.745307 20974700
8/23/19 8.9 8.99 8.73 8.77 8.484109 44982300
8/26/19 8.88 8.91 8.79 8.82 8.532478 31888200
8/27/19 8.89 8.91 8.75 8.76 8.474435 23024400
8/28/19 8.72 9.04 8.7 9 8.706611 35147300
8/29/19 9.1 9.14 9.03 9.12 8.8227 22011000
8/30/19 9.16 9.23 9.1 9.17 8.871069 32057900
9/3/19 9.18 9.2 9.04 9.1 8.803351 26331000
9/4/19 9.17 9.23 9.07 9.2 8.900091 27406400
9/5/19 9.25 9.4 9.25 9.34 9.035527 36626800
9/6/19 9.37 9.41 9.2 9.34 9.035527 29210100
9/9/19 9.39 9.65 9.39 9.54 9.229008 48059400
9/10/19 9.08 9.42 9.04 9.42 9.112919 70567300
9/11/19 9.29 9.43 9.29 9.42 9.112919 34190300
9/12/19 9.36 9.48 9.32 9.41 9.103246 35687700
9/13/19 9.47 9.59 9.44 9.45 9.141941 27161300
9/16/19 9.36 9.45 9.24 9.3 8.996831 50052600
9/17/19 9.27 9.31 9.18 9.28 8.977483 27391200
9/18/19 9.26 9.36 9.22 9.25 8.948462 24309400
9/19/19 9.31 9.33 9.1 9.1 8.803351 28780700
9/20/19 9.13 9.3 9.11 9.17 8.871069 37491300
9/23/19 9.13 9.23 9.08 9.16 8.861395 22051100
9/24/19 9.19 9.23 9.05 9.11 8.813025 33092500
9/25/19 9.1 9.23 9.09 9.2 8.900091 20510300
9/26/19 9.23 9.23 9.07 9.14 8.842048 26556300
9/27/19 9.14 9.6 9.06 9.08 8.784003 32459500
9/30/19 9.11 9.21 9.1 9.16 8.861395 21510000
10/1/19 9.19 9.24 8.87 8.9 8.60987 39559500
10/2/19 8.85 8.86 8.44 8.61 8.329324 68137000
10/3/19 8.55 8.71 8.45 8.71 8.426064 40827900
10/4/19 8.72 8.76 8.66 8.74 8.455086 27827400
10/7/19 8.7 8.79 8.61 8.68 8.397042 29340400
10/8/19 8.65 8.66 8.5 8.54 8.261606 31091200
10/9/19 8.61 8.64 8.56 8.56 8.280955 16898500
10/10/19 8.58 8.65 8.52 8.62 8.338999 28069600
10/11/19 8.73 8.87 8.73 8.78 8.493782 34175700
10/14/19 8.82 8.84 8.76 8.82 8.532478 24794500
10/15/19 8.84 9.1 8.78 9.07 8.774328 29771700
10/16/19 9.11 9.19 9.06 9.07 8.774328 27190300
10/17/19 9.12 9.14 9.03 9.11 8.813025 28361200
10/18/19 9.09 9.32 9.09 9.29 8.987157 42422900
10/21/19 9.19 9.24 9.01 9.03 8.878997 33610200
10/22/19 9.01 9.14 8.96 9.07 8.918327 35878500
10/23/19 9.01 9.21 8.97 9.21 9.055987 44770400
10/24/19 8.87 8.89 8.55 8.6 8.456188 120395200
10/25/19 8.67 8.75 8.62 8.72 8.574182 51373600
10/28/19 8.76 8.76 8.58 8.61 8.46602 39635300
10/29/19 8.59 8.71 8.59 8.64 8.495519 36771800
10/30/19 8.64 8.64 8.52 8.54 8.397191 28685300
10/31/19 8.58 8.6 8.5 8.59 8.446355 29124100
11/1/19 8.64 8.93 8.64 8.89 8.741339 55354900
11/4/19 8.93 9.05 8.93 9 8.849499 46716500
11/5/19 9.02 9.15 9 9.02 8.869164 37569700
11/6/19 9.05 9.05 8.89 8.92 8.770837 39497700
11/7/19 8.96 9.01 8.88 8.89 8.741339 32640400
11/8/19 8.9 9.04 8.82 9.04 8.888829 29476800
11/11/19 8.95 9.1 8.94 9.08 8.928161 24846600
11/12/19 9.06 9.13 9.04 9.04 8.888829 28703900
11/13/19 9 9 8.8 8.81 8.662676 34491200
11/14/19 8.85 8.91 8.78 8.79 8.64301 26527800
11/15/19 8.85 8.96 8.85 8.95 8.800335 26416300
11/18/19 9.05 9.05 8.89 8.95 8.800335 38291400
11/19/19 8.99 9 8.87 8.9 8.75117 31168900
11/20/19 8.88 8.89 8.68 8.73 8.584013 38271500
11/21/19 8.77 8.79 8.67 8.71 8.564348 33161400
11/22/19 8.8 8.9 8.77 8.89 8.741339 34966700
11/25/19 8.9 9.01 8.87 9 8.849499 30580900
11/26/19 8.98 9.02 8.91 9.01 8.859331 30093800
11/27/19 9.03 9.15 9.02 9.1 8.947826 37396100
11/29/19 9.04 9.1 9.03 9.06 8.908496 13096200
12/2/19 9.08 9.14 9 9.01 8.859331 37232700
12/3/19 8.95 8.95 8.8 8.89 8.741339 40653100
12/4/19 8.95 9.03 8.94 8.95 8.800335 29982900
12/5/19 8.97 9 8.88 8.93 8.780669 25768600
12/6/19 8.96 9.07 8.95 9.02 8.869164 31086900
12/9/19 8.97 9.07 8.96 9.01 8.859331 21772900
12/10/19 9.02 9.1 8.96 9.07 8.918327 34217700
12/11/19 9.06 9.14 9.06 9.11 8.957659 33204200
12/12/19 9.11 9.36 9.11 9.32 9.164147 48390900
12/13/19 9.32 9.39 9.19 9.23 9.075652 35334500
12/16/19 9.24 9.39 9.22 9.39 9.232977 42337600
12/17/19 9.38 9.41 9.31 9.39 9.232977 35503900
12/18/19 9.39 9.57 9.36 9.54 9.380468 45905300
12/19/19 9.55 9.57 9.38 9.41 9.252643 42236000
12/20/19 9.5 9.54 9.44 9.48 9.321471 50191200
12/23/19 9.5 9.57 9.4 9.44 9.282141 54784400
12/24/19 9.44 9.49 9.43 9.47 9.31164 11881600
12/26/19 9.47 9.49 9.43 9.45 9.291973 28961300
12/27/19 9.45 9.46 9.35 9.36 9.203478 28272800
12/30/19 9.34 9.35 9.23 9.25 9.095318 36074900
12/31/19 9.25 9.33 9.25 9.3 9.144482 32342100
1/2/20 9.29 9.42 9.19 9.42 9.262475 43425700
1/3/20 9.31 9.37 9.15 9.21 9.055987 45040800
1/6/20 9.1 9.17 9.06 9.16 9.006823 43372300
1/7/20 9.2 9.25 9.12 9.25 9.095318 44984100
1/8/20 9.23 9.3 9.17 9.25 9.095318 45994900
1/9/20 9.3 9.31 9.18 9.26 9.105151 51817400
1/10/20 9.27 9.36 9.25 9.25 9.095318 39796300
1/13/20 9.25 9.26 9.11 9.24 9.085485 48553700
1/14/20 9.22 9.33 9.21 9.29 9.134649 42935600
1/15/20 9.27 9.3 9.18 9.19 9.036321 55923900
1/16/20 9.23 9.28 9.15 9.17 9.016656 44310400
1/17/20 9.19 9.23 9.13 9.16 9.006823 41644900
1/21/20 9.15 9.22 9.1 9.21 9.055987 49556400
1/22/20 9.22 9.25 9.15 9.16 9.006823 39914800
1/23/20 9.14 9.16 8.93 9.14 8.987158 75848700
1/24/20 9.11 9.12 8.96 9 8.849499 68100900
1/27/20 8.88 8.96 8.78 8.89 8.741339 60769300
1/28/20 8.94 9 8.86 8.97 8.820001 85163400
1/29/20 8.85 8.96 8.84 8.86 8.86 59057400
1/30/20 8.81 8.84 8.73 8.84 8.84 42827800
1/31/20 8.78 8.84 8.74 8.82 8.82 59813700
2/3/20 8.85 9.14 8.85 8.98 8.98 71432700
2/4/20 9.08 9.24 9.07 9.18 9.18 86196400
2/5/20 8.41 8.48 8.26 8.31 8.31 145792500
2/6/20 8.37 8.38 8.25 8.25 8.25 68823400
2/7/20 8.21 8.21 8.02 8.11 8.11 98256500
2/10/20 8.15 8.15 8.05 8.06 8.06 71834900
2/11/20 8.1 8.15 8.08 8.1 8.1 80164500
2/12/20 8.14 8.33 8.13 8.24 8.24 111489200

AAPL

Date Open High Low Close Adj Close Volume
2/13/19 171.389999 172.479996 169.919998 170.179993 167.981277 22490200
2/14/19 169.710007 171.259995 169.380005 170.800003 168.593292 21835700
2/15/19 171.25 171.699997 169.75 170.419998 168.218201 24626800
2/19/19 169.710007 171.440002 169.490005 170.929993 168.721588 18972800
2/20/19 171.190002 173.320007 170.990005 172.029999 169.807388 26114400
2/21/19 171.800003 172.369995 170.300003 171.059998 168.84993 17249700
2/22/19 171.580002 173 171.380005 172.970001 170.735229 18913200
2/25/19 174.160004 175.869995 173.949997 174.229996 171.978958 21873400
2/26/19 173.710007 175.300003 173.169998 174.330002 172.077667 17070200
2/27/19 173.210007 175 172.729996 174.869995 172.610687 27835400
2/28/19 174.320007 174.910004 172.919998 173.149994 170.912918 28215400
3/1/19 174.279999 175.149994 172.889999 174.970001 172.709381 25886200
3/4/19 175.690002 177.75 173.970001 175.850006 173.578033 27436200
3/5/19 175.940002 176 174.539993 175.529999 173.262161 19737400
3/6/19 174.669998 175.490005 173.940002 174.520004 172.265228 20810400
3/7/19 173.869995 174.440002 172.020004 172.5 170.271317 24796400
3/8/19 170.320007 173.070007 169.5 172.910004 170.676025 23999400
3/11/19 175.490005 179.119995 175.350006 178.899994 176.588608 32011000
3/12/19 180 182.669998 179.369995 180.910004 178.572662 32467600
3/13/19 182.25 183.300003 180.919998 181.710007 179.36232 31032500
3/14/19 183.899994 184.100006 182.559998 183.729996 181.356216 23579500
3/15/19 184.850006 187.330002 183.740005 186.119995 183.715332 39042900
3/18/19 185.800003 188.389999 185.789993 188.020004 185.590805 26219800
3/19/19 188.350006 188.990005 185.919998 186.529999 184.120056 31646400
3/20/19 186.229996 189.490005 184.729996 188.160004 185.728989 31035200
3/21/19 190.020004 196.330002 189.809998 195.089996 192.569427 51034200
3/22/19 195.339996 197.690002 190.779999 191.050003 188.58165 42407700
3/25/19 191.509995 191.979996 186.600006 188.740005 186.301483 43845300
3/26/19 191.660004 192.880005 184.580002 186.789993 184.376678 49800500
3/27/19 188.75 189.759995 186.550003 188.470001 186.034973 29848400
3/28/19 188.949997 189.559998 187.529999 188.720001 186.281738 20780400
3/29/19 189.830002 190.080002 188.539993 189.949997 187.495865 23564000
4/1/19 191.639999 191.679993 188.380005 191.240005 188.769211 27862000
4/2/19 191.089996 194.460007 191.050003 194.020004 191.51329 22765700
4/3/19 193.25 196.5 193.149994 195.350006 192.826111 23271800
4/4/19 194.789993 196.369995 193.139999 195.690002 193.161682 19114300
4/5/19 196.449997 197.100006 195.929993 197 194.454758 18526600
4/8/19 196.419998 200.229996 196.339996 200.100006 197.514709 25881700
4/9/19 200.320007 202.850006 199.229996 199.5 196.92247 35768200
4/10/19 198.679993 200.740005 198.179993 200.619995 198.027985 21695300
4/11/19 200.850006 201 198.440002 198.949997 196.379578 20900800
4/12/19 199.199997 200.139999 196.210007 198.869995 196.300613 27760700
4/15/19 198.580002 199.850006 198.009995 199.229996 196.65596 17536600
4/16/19 199.460007 201.369995 198.559998 199.25 196.675705 25696400
4/17/19 199.539993 203.380005 198.610001 203.130005 200.505585 28906800
4/18/19 203.119995 204.149994 202.520004 203.860001 201.226151 24195800
4/22/19 202.830002 204.940002 202.339996 204.529999 201.887497 19439500
4/23/19 204.429993 207.75 203.899994 207.479996 204.799362 23323000
4/24/19 207.360001 208.479996 207.050003 207.160004 204.483505 17540600
4/25/19 206.830002 207.759995 205.119995 205.279999 202.627808 18543200
4/26/19 204.899994 205 202.119995 204.300003 201.660461 18649100
4/29/19 204.399994 205.970001 203.860001 204.610001 201.966461 22204700
4/30/19 203.059998 203.399994 199.110001 200.669998 198.077362 46534900
5/1/19 209.880005 215.309998 209.229996 210.520004 207.80011 64827300
5/2/19 209.839996 212.649994 208.130005 209.149994 206.4478 31996300
5/3/19 210.889999 211.839996 210.229996 211.75 209.014221 20892400
5/6/19 204.289993 208.839996 203.5 208.479996 205.786469 32443100
5/7/19 205.880005 207.419998 200.830002 202.860001 200.239075 38763700
5/8/19 201.899994 205.339996 201.75 202.899994 200.278534 26339500
5/9/19 200.399994 201.679993 196.660004 200.720001 198.126709 34908600
5/10/19 197.419998 198.850006 192.770004 197.179993 195.381973 41208700
5/13/19 187.710007 189.479996 182.850006 185.720001 184.026489 57430600
5/14/19 186.410004 189.699997 185.410004 188.660004 186.939667 36529700
5/15/19 186.270004 191.75 186.020004 190.919998 189.179062 26544700
5/16/19 189.910004 192.470001 188.839996 190.080002 188.346725 33031400
5/17/19 186.929993 190.899994 186.759995 189 187.276581 32879100
5/20/19 183.520004 184.350006 180.279999 183.089996 181.420471 38612300
5/21/19 185.220001 188 184.699997 186.600006 184.898468 28364800
5/22/19 184.660004 185.710007 182.550003 182.779999 181.113281 29748600
5/23/19 179.800003 180.539993 177.809998 179.660004 178.021744 36529700
5/24/19 180.199997 182.139999 178.619995 178.970001 177.338043 23714700
5/28/19 178.919998 180.589996 177.910004 178.229996 176.604782 27948200
5/29/19 176.419998 179.350006 176 177.380005 175.762527 28481200
5/30/19 177.949997 179.229996 176.669998 178.300003 176.674149 21218400
5/31/19 176.229996 177.990005 174.990005 175.070007 173.473602 27043600
6/3/19 175.600006 177.919998 170.270004 173.300003 171.719727 40396100
6/4/19 175.440002 179.830002 174.520004 179.639999 178.001923 30968000
6/5/19 184.279999 184.990005 181.139999 182.539993 180.875458 29773400
6/6/19 183.080002 185.470001 182.149994 185.220001 183.531036 22526300
6/7/19 186.509995 191.919998 185.770004 190.149994 188.416077 30684400
6/10/19 191.809998 195.369995 191.619995 192.580002 190.823929 26220900
6/11/19 194.860001 196 193.600006 194.809998 193.033585 26932900
6/12/19 193.949997 195.970001 193.389999 194.190002 192.41925 18221800
6/13/19 194.699997 196.789993 193.600006 194.149994 192.379593 21674600
6/14/19 191.550003 193.589996 190.300003 192.740005 190.982468 18761500
6/17/19 192.899994 194.960007 192.169998 193.889999 192.121979 14669100
6/18/19 196.050003 200.289993 195.210007 198.449997 196.640396 26551000
6/19/19 199.679993 199.880005 197.309998 197.869995 196.065689 21124200
6/20/19 200.369995 200.610001 198.029999 199.460007 197.64119 21514000
6/21/19 198.800003 200.850006 198.149994 198.779999 196.967377 47800600
6/24/19 198.539993 200.160004 198.169998 198.580002 196.769211 18220400
6/25/19 198.429993 199.259995 195.289993 195.570007 193.786667 21070300
6/26/19 197.770004 200.990005 197.350006 199.800003 197.978088 26067500
6/27/19 200.289993 201.570007 199.570007 199.740005 197.91864 20899700
6/28/19 198.679993 199.5 197.050003 197.919998 196.115219 31110600
7/1/19 203.169998 204.490005 200.649994 201.550003 199.712143 27316700
7/2/19 201.410004 203.130005 201.360001 202.729996 200.881363 16935200
7/3/19 203.279999 204.440002 202.690002 204.410004 202.546051 11362000
7/5/19 203.350006 205.080002 202.899994 204.229996 202.367676 17265500
7/8/19 200.809998 201.399994 198.410004 200.020004 198.196075 25338600
7/9/19 199.199997 201.509995 198.809998 201.240005 199.404968 20578000
7/10/19 201.850006 203.729996 201.559998 203.229996 201.376816 17897100
7/11/19 203.309998 204.389999 201.710007 201.75 199.910309 20191800
7/12/19 202.449997 204 202.199997 203.300003 201.446182 17595200
7/15/19 204.089996 205.869995 204 205.210007 203.33876 16947400
7/16/19 204.589996 206.110001 203.5 204.5 202.635223 16866800
7/17/19 204.050003 205.089996 203.270004 203.350006 201.495712 14107500
7/18/19 204 205.880005 203.699997 205.660004 203.784653 18582200
7/19/19 205.789993 206.5 202.360001 202.589996 200.742645 20929300
7/22/19 203.649994 207.229996 203.610001 207.220001 205.330429 22277900
7/23/19 208.460007 208.910004 207.289993 208.839996 206.935638 18355200
7/24/19 207.669998 209.149994 207.169998 208.669998 206.767212 14991600
7/25/19 208.889999 209.240005 206.729996 207.020004 205.132263 13909600
7/26/19 207.479996 209.729996 207.139999 207.740005 205.845688 17618900
7/29/19 208.460007 210.639999 208.440002 209.679993 207.76799 21673400
7/30/19 208.759995 210.160004 207.309998 208.779999 206.87619 33935700
7/31/19 216.419998 221.369995 211.300003 213.039993 211.097366 69281400
8/1/19 213.899994 218.029999 206.740005 208.429993 206.529373 54017900
8/2/19 205.529999 206.429993 201.630005 204.020004 202.159607 40862100
8/5/19 197.990005 198.649994 192.580002 193.339996 191.576981 52393000
8/6/19 196.309998 198.070007 194.039993 197 195.203613 35824800
8/7/19 195.410004 199.559998 193.820007 199.039993 197.225006 33364400
8/8/19 200.199997 203.529999 199.389999 203.429993 201.574982 27009500
8/9/19 201.300003 202.759995 199.289993 200.990005 199.913925 24619700
8/12/19 199.619995 202.050003 199.149994 200.479996 199.406647 22474900
8/13/19 201.020004 212.139999 200.479996 208.970001 207.851212 47218500
8/14/19 203.160004 206.440002 202.589996 202.75 201.664505 36547400
8/15/19 203.460007 205.139999 199.669998 201.740005 200.659912 27227400
8/16/19 204.279999 207.160004 203.839996 206.5 205.394424 27620400
8/19/19 210.619995 212.729996 210.029999 210.350006 209.223816 24413600
8/20/19 210.880005 213.350006 210.320007 210.360001 209.233765 26884300
8/21/19 212.990005 213.649994 211.600006 212.639999 211.501556 21535400
8/22/19 213.190002 214.440002 210.75 212.460007 211.322525 22253700
8/23/19 209.429993 212.050003 201 202.639999 201.555099 46818000
8/26/19 205.860001 207.190002 205.059998 206.490005 205.384476 26043600
8/27/19 207.860001 208.550003 203.529999 204.160004 203.066956 25873300
8/28/19 204.100006 205.720001 203.320007 205.529999 204.429626 15938800
8/29/19 208.5 209.320007 206.660004 209.009995 207.890976 20990500
8/30/19 210.160004 210.449997 207.199997 208.740005 207.622437 21143400
9/3/19 206.429993 206.979996 204.220001 205.699997 204.598694 20023000
9/4/19 208.389999 209.479996 207.320007 209.190002 208.070038 19188100
9/5/19 212 213.970001 211.509995 213.279999 212.138123 23913700
9/6/19 214.050003 214.419998 212.509995 213.259995 212.118225 19362300
9/9/19 214.839996 216.440002 211.070007 214.169998 213.023361 27309400
9/10/19 213.860001 216.779999 211.710007 216.699997 215.53981 31777900
9/11/19 218.070007 223.710007 217.729996 223.589996 222.392929 44289600
9/12/19 224.800003 226.419998 222.860001 223.089996 221.895599 32226700
9/13/19 220 220.789993 217.020004 218.75 217.578842 39763300
9/16/19 217.729996 220.130005 217.559998 219.899994 218.722687 21158100
9/17/19 219.960007 220.820007 219.119995 220.699997 219.518402 18318700
9/18/19 221.059998 222.850006 219.440002 222.770004 221.577332 25340000
9/19/19 222.009995 223.759995 220.369995 220.960007 219.777023 22060600
9/20/19 221.380005 222.559998 217.470001 217.729996 216.564285 55413100
9/23/19 218.949997 219.839996 217.649994 218.720001 217.548996 19165500
9/24/19 221.029999 222.490005 217.190002 217.679993 216.514557 31190800
9/25/19 218.550003 221.5 217.139999 221.029999 219.846634 21903400
9/26/19 220 220.940002 218.830002 219.889999 218.712738 18833500
9/27/19 220.539993 220.960007 217.279999 218.820007 217.648483 25352000
9/30/19 220.899994 224.580002 220.789993 223.970001 222.770889 25977400
10/1/19 225.070007 228.220001 224.199997 224.589996 223.387573 34805800
10/2/19 223.059998 223.580002 217.929993 218.960007 217.78772 34612300
10/3/19 218.429993 220.960007 215.130005 220.820007 219.637756 28606500
10/4/19 225.639999 227.490005 223.889999 227.009995 225.794617 34619700
10/7/19 226.270004 229.929993 225.839996 227.059998 225.844345 30576500
10/8/19 225.820007 228.059998 224.330002 224.399994 223.198593 27955000
10/9/19 227.029999 227.789993 225.639999 227.029999 225.814514 18692600
10/10/19 227.929993 230.440002 227.300003 230.089996 228.858124 28253400
10/11/19 232.949997 237.639999 232.309998 236.210007 234.945358 41698900
10/14/19 234.899994 238.130005 234.669998 235.869995 234.607178 24106900
10/15/19 236.389999 237.649994 234.880005 235.320007 234.060135 21840000
10/16/19 233.369995 235.240005 233.199997 234.369995 233.115204 18475800
10/17/19 235.089996 236.149994 233.520004 235.279999 234.02034 16896300
10/18/19 234.589996 237.580002 234.289993 236.410004 235.144302 24358400
10/21/19 237.520004 240.990005 237.320007 240.509995 239.222336 21811800
10/22/19 241.160004 242.199997 239.619995 239.960007 238.675293 20573400
10/23/19 242.100006 243.240005 241.220001 243.179993 241.878036 18957200
10/24/19 244.509995 244.800003 241.809998 243.580002 242.275894 17318800
10/25/19 243.160004 246.729996 242.880005 246.580002 245.259842 18369300
10/28/19 247.419998 249.25 246.720001 249.050003 247.716614 24143200
10/29/19 248.970001 249.75 242.570007 243.289993 241.987442 35709900
10/30/19 244.759995 245.300003 241.210007 243.259995 241.957611 31130500
10/31/19 247.240005 249.169998 237.259995 248.759995 247.428162 34790500
11/1/19 249.539993 255.929993 249.160004 255.820007 254.450378 37781300
11/4/19 257.329987 257.850006 255.380005 257.5 256.121368 25818000
11/5/19 257.049988 258.190002 256.320007 257.130005 255.753372 19974400
11/6/19 256.769989 257.48999 255.369995 257.23999 255.862762 18966100
11/7/19 258.73999 260.350006 258.109985 259.429993 258.815735 23735100
11/8/19 258.690002 260.440002 256.850006 260.140015 259.524078 17496600
11/11/19 258.299988 262.470001 258.279999 262.200012 261.579193 20455300
11/12/19 261.549988 262.790009 260.920013 261.959991 261.339752 21847200
11/13/19 261.130005 264.779999 261.070007 264.470001 263.843811 25683600
11/14/19 263.75 264.880005 262.100006 262.640015 262.018158 22295700
11/15/19 263.679993 265.779999 263.01001 265.76001 265.130768 25051600
11/18/19 265.799988 267.429993 264.230011 267.100006 266.46759 21675800
11/19/19 267.899994 268 265.390015 266.290009 265.659515 19041800
11/20/19 265.540009 266.079987 260.399994 263.190002 262.566864 26558600
11/21/19 263.690002 264.01001 261.179993 262.01001 261.389648 30348800
11/22/19 262.589996 263.179993 260.839996 261.779999 261.160187 16331300
11/25/19 262.709991 266.440002 262.519989 266.369995 265.739319 21005100
11/26/19 266.940002 267.160004 262.5 264.290009 263.664246 26301900
11/27/19 265.579987 267.980011 265.309998 267.839996 267.205841 16308900
11/29/19 266.600006 268 265.899994 267.25 266.617249 11654400
12/2/19 267.269989 268.25 263.450012 264.160004 263.534546 23621800
12/3/19 258.309998 259.529999 256.290009 259.450012 258.835724 28607600
12/4/19 261.070007 263.309998 260.679993 261.73999 261.12027 16795400
12/5/19 263.790009 265.890015 262.730011 265.579987 264.951172 18606100
12/6/19 267.480011 271 267.299988 270.709991 270.069031 26518900
12/9/19 270 270.799988 264.910004 266.920013 266.288025 32010600
12/10/19 268.600006 270.070007 265.859985 268.480011 267.84433 22605100
12/11/19 268.809998 271.100006 268.5 270.769989 270.128906 19689200
12/12/19 267.779999 272.559998 267.320007 271.459991 270.817261 34327600
12/13/19 271.459991 275.299988 270.929993 275.149994 274.498535 33396900
12/16/19 277 280.790009 276.980011 279.859985 279.197357 32046500
12/17/19 279.570007 281.769989 278.799988 280.410004 279.746094 28539600
12/18/19 279.799988 281.899994 279.119995 279.73999 279.077667 29007100
12/19/19 279.5 281.179993 278.950012 280.019989 279.356995 24592300
12/20/19 282.230011 282.649994 278.559998 279.440002 278.778381 68994500
12/23/19 280.529999 284.25 280.369995 284 283.327576 24643000
12/24/19 284.690002 284.890015 282.920013 284.269989 283.596924 12119700
12/26/19 284.820007 289.980011 284.700012 289.910004 289.223602 23280300
12/27/19 291.119995 293.970001 288.119995 289.799988 289.113831 36566500
12/30/19 289.459991 292.690002 285.220001 291.519989 290.829773 36028600
12/31/19 289.929993 293.679993 289.519989 293.649994 292.954712 25201400
1/2/20 296.23999 300.600006 295.190002 300.350006 299.638885 33870100
1/3/20 297.149994 300.579987 296.5 297.429993 296.725769 36580700
1/6/20 293.790009 299.959991 292.75 299.799988 299.090149 29596800
1/7/20 299.839996 300.899994 297.480011 298.390015 297.683533 27218000
1/8/20 297.160004 304.440002 297.160004 303.190002 302.472137 33019800
1/9/20 307.23999 310.429993 306.200012 309.630005 308.896912 42527100
1/10/20 310.600006 312.670013 308.25 310.329987 309.595215 35161200
1/13/20 311.640015 317.070007 311.149994 316.959991 316.209534 30383000
1/14/20 316.700012 317.570007 312.170013 312.679993 311.939667 40488600
1/15/20 311.850006 315.5 309.549988 311.339996 310.602844 30480900
1/16/20 313.589996 315.700012 312.089996 315.23999 314.493591 27207300
1/17/20 316.269989 318.73999 315 318.730011 317.975372 34454100
1/21/20 317.190002 319.019989 316 316.570007 315.820465 27710800
1/22/20 318.579987 319.98999 317.309998 317.700012 316.947815 25458100
1/23/20 317.920013 319.559998 315.649994 319.230011 318.474182 26118000
1/24/20 320.25 323.329987 317.519989 318.309998 317.556335 36634400
1/27/20 310.059998 311.769989 304.880005 308.950012 308.218506 40485000
1/28/20 312.600006 318.399994 312.190002 317.690002 316.937805 40558500
1/29/20 324.450012 327.850006 321.380005 324.339996 323.572052 54057300
1/30/20 320.540009 324.089996 318.75 323.869995 323.10318 31685800
1/31/20 320.929993 322.679993 308.290009 309.51001 308.777191 49897100
2/3/20 304.299988 313.48999 302.220001 308.660004 307.929199 43496400
2/4/20 315.309998 319.640015 313.630005 318.850006 318.095062 34154100
2/5/20 323.519989 324.76001 318.950012 321.450012 320.688934 29706700
2/6/20 322.570007 325.220001 320.26001 325.209991 324.440002 26356400
2/7/20 322.369995 323.399994 318 320.029999 320.029999 29421000
2/10/20 314.179993 321.549988 313.850006 321.549988 321.549988 27337200
2/11/20 323.600006 323.899994 318.709991 319.609985 319.609985 23580800
2/12/20 321.470001 327.220001 321.470001 327.200012 327.200012 28234900