10693 lines
360 KiB
Plaintext
10693 lines
360 KiB
Plaintext
|
symbol,date,Closing Price
|
||
|
|
AAPL,1980-12-12,0.1283479928970337
|
||
|
|
AAPL,1980-12-15,0.12165199965238571
|
||
|
|
AAPL,1980-12-16,0.11272300034761429
|
||
|
|
AAPL,1980-12-17,0.11551299691200256
|
||
|
|
AAPL,1980-12-18,0.11886200308799744
|
||
|
|
AAPL,1980-12-19,0.12611599266529083
|
||
|
|
AAPL,1980-12-22,0.1322540044784546
|
||
|
|
AAPL,1980-12-23,0.13783499598503113
|
||
|
|
AAPL,1980-12-24,0.14508900046348572
|
||
|
|
AAPL,1980-12-26,0.15848200023174286
|
||
|
|
AAPL,1980-12-29,0.16071400046348572
|
||
|
|
AAPL,1980-12-30,0.156808003783226
|
||
|
|
AAPL,1980-12-31,0.1523440033197403
|
||
|
|
AAPL,1981-01-02,0.15401799976825714
|
||
|
|
AAPL,1981-01-05,0.15067000687122345
|
||
|
|
AAPL,1981-01-06,0.1439729928970337
|
||
|
|
AAPL,1981-01-07,0.13783499598503113
|
||
|
|
AAPL,1981-01-08,0.13504500687122345
|
||
|
|
AAPL,1981-01-09,0.14229899644851685
|
||
|
|
AAPL,1981-01-12,0.141183003783226
|
||
|
|
AAPL,1981-01-13,0.13616099953651428
|
||
|
|
AAPL,1981-01-14,0.1367190033197403
|
||
|
|
AAPL,1981-01-15,0.13950900733470917
|
||
|
|
AAPL,1981-01-16,0.13839299976825714
|
||
|
|
AAPL,1981-01-19,0.14676299691200256
|
||
|
|
AAPL,1981-01-20,0.14229899644851685
|
||
|
|
AAPL,1981-01-21,0.14508900046348572
|
||
|
|
AAPL,1981-01-22,0.14676299691200256
|
||
|
|
AAPL,1981-01-23,0.14620499312877655
|
||
|
|
AAPL,1981-01-26,0.1439729928970337
|
||
|
|
AAPL,1981-01-27,0.14285700023174286
|
||
|
|
AAPL,1981-01-28,0.13839299976825714
|
||
|
|
AAPL,1981-01-29,0.1333709955215454
|
||
|
|
AAPL,1981-01-30,0.12611599266529083
|
||
|
|
AAPL,1981-02-02,0.11886200308799744
|
||
|
|
AAPL,1981-02-03,0.12332600355148315
|
||
|
|
AAPL,1981-02-04,0.12779000401496887
|
||
|
|
AAPL,1981-02-05,0.12779000401496887
|
||
|
|
AAPL,1981-02-06,0.1283479928970337
|
||
|
|
AAPL,1981-02-09,0.12165199965238571
|
||
|
|
AAPL,1981-02-10,0.12165199965238571
|
||
|
|
AAPL,1981-02-11,0.11774600297212601
|
||
|
|
AAPL,1981-02-12,0.11662899702787399
|
||
|
|
AAPL,1981-02-13,0.11383900046348572
|
||
|
|
AAPL,1981-02-17,0.11662899702787399
|
||
|
|
AAPL,1981-02-18,0.12165199965238571
|
||
|
|
AAPL,1981-02-19,0.11439699679613113
|
||
|
|
AAPL,1981-02-20,0.10825899988412857
|
||
|
|
AAPL,1981-02-23,0.10993299633264542
|
||
|
|
AAPL,1981-02-24,0.10602699965238571
|
||
|
|
AAPL,1981-02-25,0.11272300034761429
|
||
|
|
AAPL,1981-02-26,0.11439699679613113
|
||
|
|
AAPL,1981-02-27,0.11830399930477142
|
||
|
|
AAPL,1981-03-02,0.11886200308799744
|
||
|
|
AAPL,1981-03-03,0.1171879991889
|
||
|
|
AAPL,1981-03-04,0.11607100069522858
|
||
|
|
AAPL,1981-03-05,0.11551299691200256
|
||
|
|
AAPL,1981-03-06,0.11439699679613113
|
||
|
|
AAPL,1981-03-09,0.1054690033197403
|
||
|
|
AAPL,1981-03-10,0.10044600069522858
|
||
|
|
AAPL,1981-03-11,0.09653999656438828
|
||
|
|
AAPL,1981-03-12,0.10044600069522858
|
||
|
|
AAPL,1981-03-13,0.09933000057935715
|
||
|
|
AAPL,1981-03-16,0.10323700308799744
|
||
|
|
AAPL,1981-03-17,0.10825899988412857
|
||
|
|
AAPL,1981-03-18,0.11495500057935715
|
||
|
|
AAPL,1981-03-19,0.11383900046348572
|
||
|
|
AAPL,1981-03-20,0.11495500057935715
|
||
|
|
AAPL,1981-03-23,0.11941999942064285
|
||
|
|
AAPL,1981-03-24,0.11886200308799744
|
||
|
|
AAPL,1981-03-25,0.11662899702787399
|
||
|
|
AAPL,1981-03-26,0.11439699679613113
|
||
|
|
AAPL,1981-03-27,0.11049100011587143
|
||
|
|
AAPL,1981-03-30,0.11049100011587143
|
||
|
|
AAPL,1981-03-31,0.109375
|
||
|
|
AAPL,1981-04-01,0.10825899988412857
|
||
|
|
AAPL,1981-04-02,0.11774600297212601
|
||
|
|
AAPL,1981-04-03,0.11830399930477142
|
||
|
|
AAPL,1981-04-06,0.11607100069522858
|
||
|
|
AAPL,1981-04-07,0.11495500057935715
|
||
|
|
AAPL,1981-04-08,0.12053599953651428
|
||
|
|
AAPL,1981-04-09,0.12276799976825714
|
||
|
|
AAPL,1981-04-10,0.12444200366735458
|
||
|
|
AAPL,1981-04-13,0.12444200366735458
|
||
|
|
AAPL,1981-04-14,0.12444200366735458
|
||
|
|
AAPL,1981-04-15,0.11830399930477142
|
||
|
|
AAPL,1981-04-16,0.11160700023174286
|
||
|
|
AAPL,1981-04-20,0.11495500057935715
|
||
|
|
AAPL,1981-04-21,0.12276799976825714
|
||
|
|
AAPL,1981-04-22,0.12723200023174286
|
||
|
|
AAPL,1981-04-23,0.13057999312877655
|
||
|
|
AAPL,1981-04-24,0.12946400046348572
|
||
|
|
AAPL,1981-04-27,0.1283479928970337
|
||
|
|
AAPL,1981-04-28,0.12611599266529083
|
||
|
|
AAPL,1981-04-29,0.12444200366735458
|
||
|
|
AAPL,1981-04-30,0.12667399644851685
|
||
|
|
AAPL,1981-05-01,0.12667399644851685
|
||
|
|
AAPL,1981-05-04,0.12611599266529083
|
||
|
|
AAPL,1981-05-05,0.125558003783226
|
||
|
|
AAPL,1981-05-06,0.12221000343561172
|
||
|
|
AAPL,1981-05-07,0.12388399988412857
|
||
|
|
AAPL,1981-05-08,0.125
|
||
|
|
AAPL,1981-05-11,0.12221000343561172
|
||
|
|
AAPL,1981-05-12,0.12221000343561172
|
||
|
|
AAPL,1981-05-13,0.12165199965238571
|
||
|
|
AAPL,1981-05-14,0.11997800320386887
|
||
|
|
AAPL,1981-05-15,0.12276799976825714
|
||
|
|
AAPL,1981-05-18,0.125
|
||
|
|
AAPL,1981-05-19,0.12276799976825714
|
||
|
|
AAPL,1981-05-20,0.12667399644851685
|
||
|
|
AAPL,1981-05-21,0.13392899930477142
|
||
|
|
AAPL,1981-05-22,0.140066996216774
|
||
|
|
AAPL,1981-05-26,0.13950900733470917
|
||
|
|
AAPL,1981-05-27,0.14732100069522858
|
||
|
|
AAPL,1981-05-28,0.14732100069522858
|
||
|
|
AAPL,1981-05-29,0.1478790044784546
|
||
|
|
AAPL,1981-06-01,0.1478790044784546
|
||
|
|
AAPL,1981-06-02,0.140625
|
||
|
|
AAPL,1981-06-03,0.140625
|
||
|
|
AAPL,1981-06-04,0.14341500401496887
|
||
|
|
AAPL,1981-06-05,0.141183003783226
|
||
|
|
AAPL,1981-06-08,0.13616099953651428
|
||
|
|
AAPL,1981-06-09,0.13895100355148315
|
||
|
|
AAPL,1981-06-10,0.140625
|
||
|
|
AAPL,1981-06-11,0.14676299691200256
|
||
|
|
AAPL,1981-06-12,0.14508900046348572
|
||
|
|
AAPL,1981-06-15,0.1445309966802597
|
||
|
|
AAPL,1981-06-16,0.14174099266529083
|
||
|
|
AAPL,1981-06-17,0.13950900733470917
|
||
|
|
AAPL,1981-06-18,0.13895100355148315
|
||
|
|
AAPL,1981-06-19,0.13504500687122345
|
||
|
|
AAPL,1981-06-22,0.13002200424671173
|
||
|
|
AAPL,1981-06-23,0.1322540044784546
|
||
|
|
AAPL,1981-06-24,0.1289059966802597
|
||
|
|
AAPL,1981-06-25,0.13169600069522858
|
||
|
|
AAPL,1981-06-26,0.13002200424671173
|
||
|
|
AAPL,1981-06-29,0.125558003783226
|
||
|
|
AAPL,1981-06-30,0.11607100069522858
|
||
|
|
AAPL,1981-07-01,0.11495500057935715
|
||
|
|
AAPL,1981-07-02,0.11495500057935715
|
||
|
|
AAPL,1981-07-06,0.11104899644851685
|
||
|
|
AAPL,1981-07-07,0.11216499656438828
|
||
|
|
AAPL,1981-07-08,0.11662899702787399
|
||
|
|
AAPL,1981-07-09,0.10770100355148315
|
||
|
|
AAPL,1981-07-10,0.09933000057935715
|
||
|
|
AAPL,1981-07-13,0.1015629991889
|
||
|
|
AAPL,1981-07-14,0.10602699965238571
|
||
|
|
AAPL,1981-07-15,0.10881700366735458
|
||
|
|
AAPL,1981-07-16,0.11160700023174286
|
||
|
|
AAPL,1981-07-17,0.11551299691200256
|
||
|
|
AAPL,1981-07-20,0.10770100355148315
|
||
|
|
AAPL,1981-07-21,0.10714299976825714
|
||
|
|
AAPL,1981-07-22,0.10100399702787399
|
||
|
|
AAPL,1981-07-23,0.10379499942064285
|
||
|
|
AAPL,1981-07-24,0.10714299976825714
|
||
|
|
AAPL,1981-07-27,0.11160700023174286
|
||
|
|
AAPL,1981-07-28,0.10770100355148315
|
||
|
|
AAPL,1981-07-29,0.10602699965238571
|
||
|
|
AAPL,1981-07-30,0.10993299633264542
|
||
|
|
AAPL,1981-07-31,0.11160700023174286
|
||
|
|
AAPL,1981-08-03,0.11049100011587143
|
||
|
|
AAPL,1981-08-04,0.11216499656438828
|
||
|
|
AAPL,1981-08-05,0.11551299691200256
|
||
|
|
AAPL,1981-08-06,0.11272300034761429
|
||
|
|
AAPL,1981-08-07,0.11272300034761429
|
||
|
|
AAPL,1981-08-10,0.11272300034761429
|
||
|
|
AAPL,1981-08-11,0.109375
|
||
|
|
AAPL,1981-08-12,0.10714299976825714
|
||
|
|
AAPL,1981-08-13,0.10379499942064285
|
||
|
|
AAPL,1981-08-14,0.10212100297212601
|
||
|
|
AAPL,1981-08-17,0.09877199679613113
|
||
|
|
AAPL,1981-08-18,0.09653999656438828
|
||
|
|
AAPL,1981-08-19,0.09542399644851685
|
||
|
|
AAPL,1981-08-20,0.09653999656438828
|
||
|
|
AAPL,1981-08-21,0.0898440033197403
|
||
|
|
AAPL,1981-08-24,0.08426299691200256
|
||
|
|
AAPL,1981-08-25,0.08649600297212601
|
||
|
|
AAPL,1981-08-26,0.08482100069522858
|
||
|
|
AAPL,1981-08-27,0.08537899702787399
|
||
|
|
AAPL,1981-08-28,0.0898440033197403
|
||
|
|
AAPL,1981-08-31,0.0898440033197403
|
||
|
|
AAPL,1981-09-01,0.09542399644851685
|
||
|
|
AAPL,1981-09-02,0.09709800034761429
|
||
|
|
AAPL,1981-09-03,0.09207600355148315
|
||
|
|
AAPL,1981-09-04,0.09096000343561172
|
||
|
|
AAPL,1981-09-08,0.08816999942064285
|
||
|
|
AAPL,1981-09-09,0.08816999942064285
|
||
|
|
AAPL,1981-09-10,0.08872800320386887
|
||
|
|
AAPL,1981-09-11,0.08761200308799744
|
||
|
|
AAPL,1981-09-14,0.08482100069522858
|
||
|
|
AAPL,1981-09-15,0.08258900046348572
|
||
|
|
AAPL,1981-09-16,0.08091499656438828
|
||
|
|
AAPL,1981-09-17,0.07868299633264542
|
||
|
|
AAPL,1981-09-18,0.07924100011587143
|
||
|
|
AAPL,1981-09-21,0.07979899644851685
|
||
|
|
AAPL,1981-09-22,0.07533500343561172
|
||
|
|
AAPL,1981-09-23,0.07366099953651428
|
||
|
|
AAPL,1981-09-24,0.07310300320386887
|
||
|
|
AAPL,1981-09-25,0.06361600011587143
|
||
|
|
AAPL,1981-09-28,0.06417399644851685
|
||
|
|
AAPL,1981-09-29,0.06752199679613113
|
||
|
|
AAPL,1981-09-30,0.06808000057935715
|
||
|
|
AAPL,1981-10-01,0.06808000057935715
|
||
|
|
AAPL,1981-10-02,0.07366099953651428
|
||
|
|
AAPL,1981-10-05,0.07589299976825714
|
||
|
|
AAPL,1981-10-06,0.07533500343561172
|
||
|
|
AAPL,1981-10-07,0.07979899644851685
|
||
|
|
AAPL,1981-10-08,0.08258900046348572
|
||
|
|
AAPL,1981-10-09,0.08314699679613113
|
||
|
|
AAPL,1981-10-12,0.0859379991889
|
||
|
|
AAPL,1981-10-13,0.0859379991889
|
||
|
|
AAPL,1981-10-14,0.08091499656438828
|
||
|
|
AAPL,1981-10-15,0.08258900046348572
|
||
|
|
AAPL,1981-10-16,0.08147300034761429
|
||
|
|
AAPL,1981-10-19,0.08314699679613113
|
||
|
|
AAPL,1981-10-20,0.08761200308799744
|
||
|
|
AAPL,1981-10-21,0.08761200308799744
|
||
|
|
AAPL,1981-10-22,0.08705399930477142
|
||
|
|
AAPL,1981-10-23,0.08482100069522858
|
||
|
|
AAPL,1981-10-26,0.08482100069522858
|
||
|
|
AAPL,1981-10-27,0.08649600297212601
|
||
|
|
AAPL,1981-10-28,0.08928599953651428
|
||
|
|
AAPL,1981-10-29,0.08816999942064285
|
||
|
|
AAPL,1981-10-30,0.08928599953651428
|
||
|
|
AAPL,1981-11-02,0.08928599953651428
|
||
|
|
AAPL,1981-11-03,0.08816999942064285
|
||
|
|
AAPL,1981-11-04,0.0859379991889
|
||
|
|
AAPL,1981-11-05,0.07979899644851685
|
||
|
|
AAPL,1981-11-06,0.08035700023174286
|
||
|
|
AAPL,1981-11-09,0.08147300034761429
|
||
|
|
AAPL,1981-11-10,0.0820309966802597
|
||
|
|
AAPL,1981-11-11,0.08426299691200256
|
||
|
|
AAPL,1981-11-12,0.08705399930477142
|
||
|
|
AAPL,1981-11-13,0.08091499656438828
|
||
|
|
AAPL,1981-11-16,0.07979899644851685
|
||
|
|
AAPL,1981-11-17,0.08147300034761429
|
||
|
|
AAPL,1981-11-18,0.08426299691200256
|
||
|
|
AAPL,1981-11-19,0.08426299691200256
|
||
|
|
AAPL,1981-11-20,0.08482100069522858
|
||
|
|
AAPL,1981-11-23,0.08091499656438828
|
||
|
|
AAPL,1981-11-24,0.08035700023174286
|
||
|
|
AAPL,1981-11-25,0.0820309966802597
|
||
|
|
AAPL,1981-11-27,0.08426299691200256
|
||
|
|
AAPL,1981-11-30,0.08314699679613113
|
||
|
|
AAPL,1981-12-01,0.08314699679613113
|
||
|
|
AAPL,1981-12-02,0.08370500057935715
|
||
|
|
AAPL,1981-12-03,0.08258900046348572
|
||
|
|
AAPL,1981-12-04,0.08482100069522858
|
||
|
|
AAPL,1981-12-07,0.08537899702787399
|
||
|
|
AAPL,1981-12-08,0.08370500057935715
|
||
|
|
AAPL,1981-12-09,0.08426299691200256
|
||
|
|
AAPL,1981-12-10,0.08426299691200256
|
||
|
|
AAPL,1981-12-11,0.08370500057935715
|
||
|
|
AAPL,1981-12-14,0.08091499656438828
|
||
|
|
AAPL,1981-12-15,0.08314699679613113
|
||
|
|
AAPL,1981-12-16,0.08705399930477142
|
||
|
|
AAPL,1981-12-17,0.09430799633264542
|
||
|
|
AAPL,1981-12-18,0.10212100297212601
|
||
|
|
AAPL,1981-12-21,0.0976559966802597
|
||
|
|
AAPL,1981-12-22,0.09933000057935715
|
||
|
|
AAPL,1981-12-23,0.09709800034761429
|
||
|
|
AAPL,1981-12-24,0.0976559966802597
|
||
|
|
AAPL,1981-12-28,0.09319200366735458
|
||
|
|
AAPL,1981-12-29,0.09486600011587143
|
||
|
|
AAPL,1981-12-30,0.09877199679613113
|
||
|
|
AAPL,1981-12-31,0.09877199679613113
|
||
|
|
AAPL,1982-01-04,0.09821400046348572
|
||
|
|
AAPL,1982-01-05,0.09319200366735458
|
||
|
|
AAPL,1982-01-06,0.09207600355148315
|
||
|
|
AAPL,1982-01-07,0.08482100069522858
|
||
|
|
AAPL,1982-01-08,0.08872800320386887
|
||
|
|
AAPL,1982-01-11,0.08314699679613113
|
||
|
|
AAPL,1982-01-12,0.08035700023174286
|
||
|
|
AAPL,1982-01-13,0.07979899644851685
|
||
|
|
AAPL,1982-01-14,0.08370500057935715
|
||
|
|
AAPL,1982-01-15,0.08928599953651428
|
||
|
|
AAPL,1982-01-18,0.09096000343561172
|
||
|
|
AAPL,1982-01-19,0.08872800320386887
|
||
|
|
AAPL,1982-01-20,0.09040199965238571
|
||
|
|
AAPL,1982-01-21,0.09207600355148315
|
||
|
|
AAPL,1982-01-22,0.09263399988412857
|
||
|
|
AAPL,1982-01-25,0.0898440033197403
|
||
|
|
AAPL,1982-01-26,0.08649600297212601
|
||
|
|
AAPL,1982-01-27,0.08705399930477142
|
||
|
|
AAPL,1982-01-28,0.0898440033197403
|
||
|
|
AAPL,1982-01-29,0.09096000343561172
|
||
|
|
AAPL,1982-02-01,0.0898440033197403
|
||
|
|
AAPL,1982-02-02,0.09040199965238571
|
||
|
|
AAPL,1982-02-03,0.09040199965238571
|
||
|
|
AAPL,1982-02-04,0.08816999942064285
|
||
|
|
AAPL,1982-02-05,0.08816999942064285
|
||
|
|
AAPL,1982-02-08,0.08258900046348572
|
||
|
|
AAPL,1982-02-09,0.08258900046348572
|
||
|
|
AAPL,1982-02-10,0.08370500057935715
|
||
|
|
AAPL,1982-02-11,0.08258900046348572
|
||
|
|
AAPL,1982-02-12,0.08370500057935715
|
||
|
|
AAPL,1982-02-16,0.0820309966802597
|
||
|
|
AAPL,1982-02-17,0.08314699679613113
|
||
|
|
AAPL,1982-02-18,0.08426299691200256
|
||
|
|
AAPL,1982-02-19,0.08370500057935715
|
||
|
|
AAPL,1982-02-22,0.08258900046348572
|
||
|
|
AAPL,1982-02-23,0.08147300034761429
|
||
|
|
AAPL,1982-02-24,0.0820309966802597
|
||
|
|
AAPL,1982-02-25,0.08147300034761429
|
||
|
|
AAPL,1982-02-26,0.08147300034761429
|
||
|
|
AAPL,1982-03-01,0.0820309966802597
|
||
|
|
AAPL,1982-03-02,0.0820309966802597
|
||
|
|
AAPL,1982-03-03,0.0820309966802597
|
||
|
|
AAPL,1982-03-04,0.08035700023174286
|
||
|
|
AAPL,1982-03-05,0.0742190033197403
|
||
|
|
AAPL,1982-03-08,0.07310300320386887
|
||
|
|
AAPL,1982-03-09,0.07366099953651428
|
||
|
|
AAPL,1982-03-10,0.07254499942064285
|
||
|
|
AAPL,1982-03-11,0.07254499942064285
|
||
|
|
AAPL,1982-03-12,0.06808000057935715
|
||
|
|
AAPL,1982-03-15,0.06752199679613113
|
||
|
|
AAPL,1982-03-16,0.0664059966802597
|
||
|
|
AAPL,1982-03-17,0.06305799633264542
|
||
|
|
AAPL,1982-03-18,0.06808000057935715
|
||
|
|
AAPL,1982-03-19,0.0742190033197403
|
||
|
|
AAPL,1982-03-22,0.07979899644851685
|
||
|
|
AAPL,1982-03-23,0.07868299633264542
|
||
|
|
AAPL,1982-03-24,0.0742190033197403
|
||
|
|
AAPL,1982-03-25,0.07366099953651428
|
||
|
|
AAPL,1982-03-26,0.07254499942064285
|
||
|
|
AAPL,1982-03-29,0.0742190033197403
|
||
|
|
AAPL,1982-03-30,0.07533500343561172
|
||
|
|
AAPL,1982-03-31,0.07533500343561172
|
||
|
|
AAPL,1982-04-01,0.07924100011587143
|
||
|
|
AAPL,1982-04-02,0.07924100011587143
|
||
|
|
AAPL,1982-04-05,0.07924100011587143
|
||
|
|
AAPL,1982-04-06,0.07868299633264542
|
||
|
|
AAPL,1982-04-07,0.07756700366735458
|
||
|
|
AAPL,1982-04-08,0.078125
|
||
|
|
AAPL,1982-04-12,0.07756700366735458
|
||
|
|
AAPL,1982-04-13,0.07142899930477142
|
||
|
|
AAPL,1982-04-14,0.07198700308799744
|
||
|
|
AAPL,1982-04-15,0.07310300320386887
|
||
|
|
AAPL,1982-04-16,0.07533500343561172
|
||
|
|
AAPL,1982-04-19,0.07366099953651428
|
||
|
|
AAPL,1982-04-20,0.0703129991889
|
||
|
|
AAPL,1982-04-21,0.06975399702787399
|
||
|
|
AAPL,1982-04-22,0.06863799691200256
|
||
|
|
AAPL,1982-04-23,0.06863799691200256
|
||
|
|
AAPL,1982-04-26,0.0703129991889
|
||
|
|
AAPL,1982-04-27,0.06808000057935715
|
||
|
|
AAPL,1982-04-28,0.06528999656438828
|
||
|
|
AAPL,1982-04-29,0.06528999656438828
|
||
|
|
AAPL,1982-04-30,0.06584800034761429
|
||
|
|
AAPL,1982-05-03,0.06808000057935715
|
||
|
|
AAPL,1982-05-04,0.0703129991889
|
||
|
|
AAPL,1982-05-05,0.06919600069522858
|
||
|
|
AAPL,1982-05-06,0.07142899930477142
|
||
|
|
AAPL,1982-05-07,0.07254499942064285
|
||
|
|
AAPL,1982-05-10,0.07142899930477142
|
||
|
|
AAPL,1982-05-11,0.06919600069522858
|
||
|
|
AAPL,1982-05-12,0.06752199679613113
|
||
|
|
AAPL,1982-05-13,0.06808000057935715
|
||
|
|
AAPL,1982-05-14,0.06528999656438828
|
||
|
|
AAPL,1982-05-17,0.06417399644851685
|
||
|
|
AAPL,1982-05-18,0.06305799633264542
|
||
|
|
AAPL,1982-05-19,0.0625
|
||
|
|
AAPL,1982-05-20,0.06305799633264542
|
||
|
|
AAPL,1982-05-21,0.06361600011587143
|
||
|
|
AAPL,1982-05-24,0.06417399644851685
|
||
|
|
AAPL,1982-05-25,0.06417399644851685
|
||
|
|
AAPL,1982-05-26,0.06361600011587143
|
||
|
|
AAPL,1982-05-27,0.0625
|
||
|
|
AAPL,1982-05-28,0.0625
|
||
|
|
AAPL,1982-06-01,0.06138399988412857
|
||
|
|
AAPL,1982-06-02,0.0625
|
||
|
|
AAPL,1982-06-03,0.06026799976825714
|
||
|
|
AAPL,1982-06-04,0.05859399959445
|
||
|
|
AAPL,1982-06-07,0.05859399959445
|
||
|
|
AAPL,1982-06-08,0.05803599953651428
|
||
|
|
AAPL,1982-06-09,0.05691999942064285
|
||
|
|
AAPL,1982-06-10,0.05747799947857857
|
||
|
|
AAPL,1982-06-11,0.059709999710321426
|
||
|
|
AAPL,1982-06-14,0.059709999710321426
|
||
|
|
AAPL,1982-06-15,0.059709999710321426
|
||
|
|
AAPL,1982-06-16,0.059709999710321426
|
||
|
|
AAPL,1982-06-17,0.05859399959445
|
||
|
|
AAPL,1982-06-18,0.05747799947857857
|
||
|
|
AAPL,1982-06-21,0.05747799947857857
|
||
|
|
AAPL,1982-06-22,0.059709999710321426
|
||
|
|
AAPL,1982-06-23,0.06138399988412857
|
||
|
|
AAPL,1982-06-24,0.06138399988412857
|
||
|
|
AAPL,1982-06-25,0.05915199965238571
|
||
|
|
AAPL,1982-06-28,0.05859399959445
|
||
|
|
AAPL,1982-06-29,0.05691999942064285
|
||
|
|
AAPL,1982-06-30,0.05691999942064285
|
||
|
|
AAPL,1982-07-01,0.05636199936270714
|
||
|
|
AAPL,1982-07-02,0.05357100069522858
|
||
|
|
AAPL,1982-07-06,0.05133900046348572
|
||
|
|
AAPL,1982-07-07,0.05133900046348572
|
||
|
|
AAPL,1982-07-08,0.04910700023174286
|
||
|
|
AAPL,1982-07-09,0.05078100040555
|
||
|
|
AAPL,1982-07-12,0.05189700052142143
|
||
|
|
AAPL,1982-07-13,0.05524599924683571
|
||
|
|
AAPL,1982-07-14,0.05580399930477142
|
||
|
|
AAPL,1982-07-15,0.05691999942064285
|
||
|
|
AAPL,1982-07-16,0.05915199965238571
|
||
|
|
AAPL,1982-07-19,0.059709999710321426
|
||
|
|
AAPL,1982-07-20,0.06361600011587143
|
||
|
|
AAPL,1982-07-21,0.06361600011587143
|
||
|
|
AAPL,1982-07-22,0.06417399644851685
|
||
|
|
AAPL,1982-07-23,0.06305799633264542
|
||
|
|
AAPL,1982-07-26,0.06026799976825714
|
||
|
|
AAPL,1982-07-27,0.06026799976825714
|
||
|
|
AAPL,1982-07-28,0.05747799947857857
|
||
|
|
AAPL,1982-07-29,0.059709999710321426
|
||
|
|
AAPL,1982-07-30,0.06026799976825714
|
||
|
|
AAPL,1982-08-02,0.061941999942064285
|
||
|
|
AAPL,1982-08-03,0.05803599953651428
|
||
|
|
AAPL,1982-08-04,0.05747799947857857
|
||
|
|
AAPL,1982-08-05,0.05524599924683571
|
||
|
|
AAPL,1982-08-06,0.054687999188899994
|
||
|
|
AAPL,1982-08-09,0.05524599924683571
|
||
|
|
AAPL,1982-08-10,0.05859399959445
|
||
|
|
AAPL,1982-08-11,0.05915199965238571
|
||
|
|
AAPL,1982-08-12,0.05859399959445
|
||
|
|
AAPL,1982-08-13,0.05859399959445
|
||
|
|
AAPL,1982-08-16,0.059709999710321426
|
||
|
|
AAPL,1982-08-17,0.06361600011587143
|
||
|
|
AAPL,1982-08-18,0.06361600011587143
|
||
|
|
AAPL,1982-08-19,0.06417399644851685
|
||
|
|
AAPL,1982-08-20,0.06584800034761429
|
||
|
|
AAPL,1982-08-23,0.06863799691200256
|
||
|
|
AAPL,1982-08-24,0.07198700308799744
|
||
|
|
AAPL,1982-08-25,0.07700899988412857
|
||
|
|
AAPL,1982-08-26,0.07924100011587143
|
||
|
|
AAPL,1982-08-27,0.07533500343561172
|
||
|
|
AAPL,1982-08-30,0.07645100355148315
|
||
|
|
AAPL,1982-08-31,0.08035700023174286
|
||
|
|
AAPL,1982-09-01,0.078125
|
||
|
|
AAPL,1982-09-02,0.08147300034761429
|
||
|
|
AAPL,1982-09-03,0.0820309966802597
|
||
|
|
AAPL,1982-09-07,0.07756700366735458
|
||
|
|
AAPL,1982-09-08,0.08035700023174286
|
||
|
|
AAPL,1982-09-09,0.07868299633264542
|
||
|
|
AAPL,1982-09-10,0.08091499656438828
|
||
|
|
AAPL,1982-09-13,0.08147300034761429
|
||
|
|
AAPL,1982-09-14,0.08426299691200256
|
||
|
|
AAPL,1982-09-15,0.08370500057935715
|
||
|
|
AAPL,1982-09-16,0.08091499656438828
|
||
|
|
AAPL,1982-09-17,0.07924100011587143
|
||
|
|
AAPL,1982-09-20,0.07979899644851685
|
||
|
|
AAPL,1982-09-21,0.08147300034761429
|
||
|
|
AAPL,1982-09-22,0.08370500057935715
|
||
|
|
AAPL,1982-09-23,0.08370500057935715
|
||
|
|
AAPL,1982-09-24,0.08091499656438828
|
||
|
|
AAPL,1982-09-27,0.08091499656438828
|
||
|
|
AAPL,1982-09-28,0.0820309966802597
|
||
|
|
AAPL,1982-09-29,0.0820309966802597
|
||
|
|
AAPL,1982-09-30,0.08147300034761429
|
||
|
|
AAPL,1982-10-01,0.08258900046348572
|
||
|
|
AAPL,1982-10-04,0.08370500057935715
|
||
|
|
AAPL,1982-10-05,0.08426299691200256
|
||
|
|
AAPL,1982-10-06,0.09040199965238571
|
||
|
|
AAPL,1982-10-07,0.0976559966802597
|
||
|
|
AAPL,1982-10-08,0.10491099953651428
|
||
|
|
AAPL,1982-10-11,0.10714299976825714
|
||
|
|
AAPL,1982-10-12,0.10379499942064285
|
||
|
|
AAPL,1982-10-13,0.10491099953651428
|
||
|
|
AAPL,1982-10-14,0.1054690033197403
|
||
|
|
AAPL,1982-10-15,0.10267899930477142
|
||
|
|
AAPL,1982-10-18,0.10491099953651428
|
||
|
|
AAPL,1982-10-19,0.10714299976825714
|
||
|
|
AAPL,1982-10-20,0.1132809966802597
|
||
|
|
AAPL,1982-10-21,0.11607100069522858
|
||
|
|
AAPL,1982-10-22,0.11551299691200256
|
||
|
|
AAPL,1982-10-25,0.10881700366735458
|
||
|
|
AAPL,1982-10-26,0.109375
|
||
|
|
AAPL,1982-10-27,0.11216499656438828
|
||
|
|
AAPL,1982-10-28,0.11216499656438828
|
||
|
|
AAPL,1982-10-29,0.1132809966802597
|
||
|
|
AAPL,1982-11-01,0.11941999942064285
|
||
|
|
AAPL,1982-11-02,0.12779000401496887
|
||
|
|
AAPL,1982-11-03,0.1372770071029663
|
||
|
|
AAPL,1982-11-04,0.13839299976825714
|
||
|
|
AAPL,1982-11-05,0.13448700308799744
|
||
|
|
AAPL,1982-11-08,0.1289059966802597
|
||
|
|
AAPL,1982-11-09,0.1333709955215454
|
||
|
|
AAPL,1982-11-10,0.13839299976825714
|
||
|
|
AAPL,1982-11-11,0.14732100069522858
|
||
|
|
AAPL,1982-11-12,0.1445309966802597
|
||
|
|
AAPL,1982-11-15,0.141183003783226
|
||
|
|
AAPL,1982-11-16,0.13392899930477142
|
||
|
|
AAPL,1982-11-17,0.140066996216774
|
||
|
|
AAPL,1982-11-18,0.140066996216774
|
||
|
|
AAPL,1982-11-19,0.13783499598503113
|
||
|
|
AAPL,1982-11-22,0.125558003783226
|
||
|
|
AAPL,1982-11-23,0.1289059966802597
|
||
|
|
AAPL,1982-11-24,0.13169600069522858
|
||
|
|
AAPL,1982-11-26,0.12946400046348572
|
||
|
|
AAPL,1982-11-29,0.1289059966802597
|
||
|
|
AAPL,1982-11-30,0.14229899644851685
|
||
|
|
AAPL,1982-12-01,0.14508900046348572
|
||
|
|
AAPL,1982-12-02,0.14508900046348572
|
||
|
|
AAPL,1982-12-03,0.14174099266529083
|
||
|
|
AAPL,1982-12-06,0.14955399930477142
|
||
|
|
AAPL,1982-12-07,0.15122799575328827
|
||
|
|
AAPL,1982-12-08,0.1478790044784546
|
||
|
|
AAPL,1982-12-09,0.140625
|
||
|
|
AAPL,1982-12-10,0.13057999312877655
|
||
|
|
AAPL,1982-12-13,0.12779000401496887
|
||
|
|
AAPL,1982-12-14,0.12667399644851685
|
||
|
|
AAPL,1982-12-15,0.12611599266529083
|
||
|
|
AAPL,1982-12-16,0.1283479928970337
|
||
|
|
AAPL,1982-12-17,0.13448700308799744
|
||
|
|
AAPL,1982-12-20,0.13392899930477142
|
||
|
|
AAPL,1982-12-21,0.13504500687122345
|
||
|
|
AAPL,1982-12-22,0.13895100355148315
|
||
|
|
AAPL,1982-12-23,0.14285700023174286
|
||
|
|
AAPL,1982-12-27,0.14620499312877655
|
||
|
|
AAPL,1982-12-28,0.14508900046348572
|
||
|
|
AAPL,1982-12-29,0.140066996216774
|
||
|
|
AAPL,1982-12-30,0.13392899930477142
|
||
|
|
AAPL,1982-12-31,0.1333709955215454
|
||
|
|
AAPL,1983-01-03,0.12723200023174286
|
||
|
|
AAPL,1983-01-04,0.13448700308799744
|
||
|
|
AAPL,1983-01-05,0.13504500687122345
|
||
|
|
AAPL,1983-01-06,0.13002200424671173
|
||
|
|
AAPL,1983-01-07,0.12276799976825714
|
||
|
|
AAPL,1983-01-10,0.1283479928970337
|
||
|
|
AAPL,1983-01-11,0.13002200424671173
|
||
|
|
AAPL,1983-01-12,0.1372770071029663
|
||
|
|
AAPL,1983-01-13,0.1372770071029663
|
||
|
|
AAPL,1983-01-14,0.14732100069522858
|
||
|
|
AAPL,1983-01-17,0.1523440033197403
|
||
|
|
AAPL,1983-01-18,0.1489959955215454
|
||
|
|
AAPL,1983-01-19,0.15011200308799744
|
||
|
|
AAPL,1983-01-20,0.16685299575328827
|
||
|
|
AAPL,1983-01-21,0.16685299575328827
|
||
|
|
AAPL,1983-01-24,0.15736599266529083
|
||
|
|
AAPL,1983-01-25,0.1635040044784546
|
||
|
|
AAPL,1983-01-26,0.17020100355148315
|
||
|
|
AAPL,1983-01-27,0.18192000687122345
|
||
|
|
AAPL,1983-01-28,0.18303599953651428
|
||
|
|
AAPL,1983-01-31,0.18247799575328827
|
||
|
|
AAPL,1983-02-01,0.18638400733470917
|
||
|
|
AAPL,1983-02-02,0.1914059966802597
|
||
|
|
AAPL,1983-02-03,0.1992190033197403
|
||
|
|
AAPL,1983-02-04,0.19642899930477142
|
||
|
|
AAPL,1983-02-07,0.18861599266529083
|
||
|
|
AAPL,1983-02-08,0.186941996216774
|
||
|
|
AAPL,1983-02-09,0.18861599266529083
|
||
|
|
AAPL,1983-02-10,0.20089299976825714
|
||
|
|
AAPL,1983-02-11,0.20758900046348572
|
||
|
|
AAPL,1983-02-14,0.2064729928970337
|
||
|
|
AAPL,1983-02-15,0.202566996216774
|
||
|
|
AAPL,1983-02-16,0.19866099953651428
|
||
|
|
AAPL,1983-02-17,0.19642899930477142
|
||
|
|
AAPL,1983-02-18,0.202566996216774
|
||
|
|
AAPL,1983-02-22,0.20758900046348572
|
||
|
|
AAPL,1983-02-23,0.20926299691200256
|
||
|
|
AAPL,1983-02-24,0.2148440033197403
|
||
|
|
AAPL,1983-02-25,0.20870499312877655
|
||
|
|
AAPL,1983-02-28,0.203683003783226
|
||
|
|
AAPL,1983-03-01,0.2070309966802597
|
||
|
|
AAPL,1983-03-02,0.20870499312877655
|
||
|
|
AAPL,1983-03-03,0.20200900733470917
|
||
|
|
AAPL,1983-03-04,0.1992190033197403
|
||
|
|
AAPL,1983-03-07,0.1953130066394806
|
||
|
|
AAPL,1983-03-08,0.18917399644851685
|
||
|
|
AAPL,1983-03-09,0.1947540044784546
|
||
|
|
AAPL,1983-03-10,0.19196400046348572
|
||
|
|
AAPL,1983-03-11,0.18917399644851685
|
||
|
|
AAPL,1983-03-14,0.18470999598503113
|
||
|
|
AAPL,1983-03-15,0.1875
|
||
|
|
AAPL,1983-03-16,0.1875
|
||
|
|
AAPL,1983-03-17,0.18917399644851685
|
||
|
|
AAPL,1983-03-18,0.19196400046348572
|
||
|
|
AAPL,1983-03-21,0.19642899930477142
|
||
|
|
AAPL,1983-03-22,0.19866099953651428
|
||
|
|
AAPL,1983-03-23,0.18917399644851685
|
||
|
|
AAPL,1983-03-24,0.19252200424671173
|
||
|
|
AAPL,1983-03-25,0.19252200424671173
|
||
|
|
AAPL,1983-03-28,0.18973200023174286
|
||
|
|
AAPL,1983-03-29,0.1953130066394806
|
||
|
|
AAPL,1983-03-30,0.19754500687122345
|
||
|
|
AAPL,1983-03-31,0.18861599266529083
|
||
|
|
AAPL,1983-04-04,0.1835940033197403
|
||
|
|
AAPL,1983-04-05,0.1802459955215454
|
||
|
|
AAPL,1983-04-06,0.17857100069522858
|
||
|
|
AAPL,1983-04-07,0.17689700424671173
|
||
|
|
AAPL,1983-04-08,0.1757809966802597
|
||
|
|
AAPL,1983-04-11,0.18582600355148315
|
||
|
|
AAPL,1983-04-12,0.18973200023174286
|
||
|
|
AAPL,1983-04-13,0.19642899930477142
|
||
|
|
AAPL,1983-04-14,0.20089299976825714
|
||
|
|
AAPL,1983-04-15,0.20424099266529083
|
||
|
|
AAPL,1983-04-18,0.20982100069522858
|
||
|
|
AAPL,1983-04-19,0.20758900046348572
|
||
|
|
AAPL,1983-04-20,0.2260040044784546
|
||
|
|
AAPL,1983-04-21,0.23214299976825714
|
||
|
|
AAPL,1983-04-22,0.22767899930477142
|
||
|
|
AAPL,1983-04-25,0.21707600355148315
|
||
|
|
AAPL,1983-04-26,0.22321400046348572
|
||
|
|
AAPL,1983-04-27,0.22098200023174286
|
||
|
|
AAPL,1983-04-28,0.22321400046348572
|
||
|
|
AAPL,1983-04-29,0.22544600069522858
|
||
|
|
AAPL,1983-05-02,0.21875
|
||
|
|
AAPL,1983-05-03,0.21651799976825714
|
||
|
|
AAPL,1983-05-04,0.22991099953651428
|
||
|
|
AAPL,1983-05-05,0.24497799575328827
|
||
|
|
AAPL,1983-05-06,0.2460940033197403
|
||
|
|
AAPL,1983-05-09,0.2427459955215454
|
||
|
|
AAPL,1983-05-10,0.24442000687122345
|
||
|
|
AAPL,1983-05-11,0.2382809966802597
|
||
|
|
AAPL,1983-05-12,0.23604899644851685
|
||
|
|
AAPL,1983-05-13,0.23716500401496887
|
||
|
|
AAPL,1983-05-16,0.2310270071029663
|
||
|
|
AAPL,1983-05-17,0.23158499598503113
|
||
|
|
AAPL,1983-05-18,0.234375
|
||
|
|
AAPL,1983-05-19,0.2416290044784546
|
||
|
|
AAPL,1983-05-20,0.2539060115814209
|
||
|
|
AAPL,1983-05-23,0.2566959857940674
|
||
|
|
AAPL,1983-05-24,0.2700890004634857
|
||
|
|
AAPL,1983-05-25,0.26785698533058167
|
||
|
|
AAPL,1983-05-26,0.2650670111179352
|
||
|
|
AAPL,1983-05-27,0.2650670111179352
|
||
|
|
AAPL,1983-05-31,0.2578130066394806
|
||
|
|
AAPL,1983-06-01,0.25948700308799744
|
||
|
|
AAPL,1983-06-02,0.2611609995365143
|
||
|
|
AAPL,1983-06-03,0.2739959955215454
|
||
|
|
AAPL,1983-06-06,0.280133992433548
|
||
|
|
AAPL,1983-06-07,0.27064698934555054
|
||
|
|
AAPL,1983-06-08,0.26729899644851685
|
||
|
|
AAPL,1983-06-09,0.265625
|
||
|
|
AAPL,1983-06-10,0.264508992433548
|
||
|
|
AAPL,1983-06-13,0.25558000802993774
|
||
|
|
AAPL,1983-06-14,0.25
|
||
|
|
AAPL,1983-06-15,0.2427459955215454
|
||
|
|
AAPL,1983-06-16,0.25558000802993774
|
||
|
|
AAPL,1983-06-17,0.2505579888820648
|
||
|
|
AAPL,1983-06-20,0.2382809966802597
|
||
|
|
AAPL,1983-06-21,0.23995499312877655
|
||
|
|
AAPL,1983-06-22,0.24720999598503113
|
||
|
|
AAPL,1983-06-23,0.23939700424671173
|
||
|
|
AAPL,1983-06-24,0.2377229928970337
|
||
|
|
AAPL,1983-06-27,0.22488799691200256
|
||
|
|
AAPL,1983-06-28,0.20926299691200256
|
||
|
|
AAPL,1983-06-29,0.219308003783226
|
||
|
|
AAPL,1983-06-30,0.218191996216774
|
||
|
|
AAPL,1983-07-01,0.21986599266529083
|
||
|
|
AAPL,1983-07-05,0.2109380066394806
|
||
|
|
AAPL,1983-07-06,0.2114959955215454
|
||
|
|
AAPL,1983-07-07,0.20870499312877655
|
||
|
|
AAPL,1983-07-08,0.2064729928970337
|
||
|
|
AAPL,1983-07-11,0.21205399930477142
|
||
|
|
AAPL,1983-07-12,0.2070309966802597
|
||
|
|
AAPL,1983-07-13,0.20591500401496887
|
||
|
|
AAPL,1983-07-14,0.20535700023174286
|
||
|
|
AAPL,1983-07-15,0.19810299575328827
|
||
|
|
AAPL,1983-07-18,0.19754500687122345
|
||
|
|
AAPL,1983-07-19,0.1953130066394806
|
||
|
|
AAPL,1983-07-20,0.1841520071029663
|
||
|
|
AAPL,1983-07-21,0.19363799691200256
|
||
|
|
AAPL,1983-07-22,0.1953130066394806
|
||
|
|
AAPL,1983-07-25,0.19252200424671173
|
||
|
|
AAPL,1983-07-26,0.17466500401496887
|
||
|
|
AAPL,1983-07-27,0.16182999312877655
|
||
|
|
AAPL,1983-07-28,0.15178599953651428
|
||
|
|
AAPL,1983-07-29,0.155691996216774
|
||
|
|
AAPL,1983-08-01,0.15401799976825714
|
||
|
|
AAPL,1983-08-02,0.15345999598503113
|
||
|
|
AAPL,1983-08-03,0.155691996216774
|
||
|
|
AAPL,1983-08-04,0.1484380066394806
|
||
|
|
AAPL,1983-08-05,0.15122799575328827
|
||
|
|
AAPL,1983-08-08,0.15178599953651428
|
||
|
|
AAPL,1983-08-09,0.15345999598503113
|
||
|
|
AAPL,1983-08-10,0.1529020071029663
|
||
|
|
AAPL,1983-08-11,0.15067000687122345
|
||
|
|
AAPL,1983-08-12,0.14955399930477142
|
||
|
|
AAPL,1983-08-15,0.15345999598503113
|
||
|
|
AAPL,1983-08-16,0.15122799575328827
|
||
|
|
AAPL,1983-08-17,0.1478790044784546
|
||
|
|
AAPL,1983-08-18,0.14955399930477142
|
||
|
|
AAPL,1983-08-19,0.15067000687122345
|
||
|
|
AAPL,1983-08-22,0.15011200308799744
|
||
|
|
AAPL,1983-08-23,0.14229899644851685
|
||
|
|
AAPL,1983-08-24,0.13504500687122345
|
||
|
|
AAPL,1983-08-25,0.13616099953651428
|
||
|
|
AAPL,1983-08-26,0.13783499598503113
|
||
|
|
AAPL,1983-08-29,0.13950900733470917
|
||
|
|
AAPL,1983-08-30,0.14676299691200256
|
||
|
|
AAPL,1983-08-31,0.16629500687122345
|
||
|
|
AAPL,1983-09-01,0.16238799691200256
|
||
|
|
AAPL,1983-09-02,0.16964299976825714
|
||
|
|
AAPL,1983-09-06,0.1757809966802597
|
||
|
|
AAPL,1983-09-07,0.15457600355148315
|
||
|
|
AAPL,1983-09-08,0.14174099266529083
|
||
|
|
AAPL,1983-09-09,0.1367190033197403
|
||
|
|
AAPL,1983-09-12,0.1367190033197403
|
||
|
|
AAPL,1983-09-13,0.14285700023174286
|
||
|
|
AAPL,1983-09-14,0.141183003783226
|
||
|
|
AAPL,1983-09-15,0.13448700308799744
|
||
|
|
AAPL,1983-09-16,0.13113799691200256
|
||
|
|
AAPL,1983-09-19,0.14285700023174286
|
||
|
|
AAPL,1983-09-20,0.14341500401496887
|
||
|
|
AAPL,1983-09-21,0.140625
|
||
|
|
AAPL,1983-09-22,0.14508900046348572
|
||
|
|
AAPL,1983-09-23,0.10825899988412857
|
||
|
|
AAPL,1983-09-26,0.11104899644851685
|
||
|
|
AAPL,1983-09-27,0.10491099953651428
|
||
|
|
AAPL,1983-09-28,0.10212100297212601
|
||
|
|
AAPL,1983-09-29,0.1015629991889
|
||
|
|
AAPL,1983-09-30,0.10323700308799744
|
||
|
|
AAPL,1983-10-03,0.10323700308799744
|
||
|
|
AAPL,1983-10-04,0.10212100297212601
|
||
|
|
AAPL,1983-10-05,0.10044600069522858
|
||
|
|
AAPL,1983-10-06,0.09933000057935715
|
||
|
|
AAPL,1983-10-07,0.09096000343561172
|
||
|
|
AAPL,1983-10-10,0.08816999942064285
|
||
|
|
AAPL,1983-10-11,0.08649600297212601
|
||
|
|
AAPL,1983-10-12,0.09430799633264542
|
||
|
|
AAPL,1983-10-13,0.10267899930477142
|
||
|
|
AAPL,1983-10-14,0.1015629991889
|
||
|
|
AAPL,1983-10-17,0.09375
|
||
|
|
AAPL,1983-10-18,0.08649600297212601
|
||
|
|
AAPL,1983-10-19,0.09598200023174286
|
||
|
|
AAPL,1983-10-20,0.09096000343561172
|
||
|
|
AAPL,1983-10-21,0.08872800320386887
|
||
|
|
AAPL,1983-10-24,0.09430799633264542
|
||
|
|
AAPL,1983-10-25,0.09486600011587143
|
||
|
|
AAPL,1983-10-26,0.0898440033197403
|
||
|
|
AAPL,1983-10-27,0.09430799633264542
|
||
|
|
AAPL,1983-10-28,0.09319200366735458
|
||
|
|
AAPL,1983-10-31,0.10100399702787399
|
||
|
|
AAPL,1983-11-01,0.10267899930477142
|
||
|
|
AAPL,1983-11-02,0.10491099953651428
|
||
|
|
AAPL,1983-11-03,0.0976559966802597
|
||
|
|
AAPL,1983-11-04,0.09430799633264542
|
||
|
|
AAPL,1983-11-07,0.09375
|
||
|
|
AAPL,1983-11-08,0.07979899644851685
|
||
|
|
AAPL,1983-11-09,0.0859379991889
|
||
|
|
AAPL,1983-11-10,0.08761200308799744
|
||
|
|
AAPL,1983-11-11,0.08928599953651428
|
||
|
|
AAPL,1983-11-14,0.08816999942064285
|
||
|
|
AAPL,1983-11-15,0.08816999942064285
|
||
|
|
AAPL,1983-11-16,0.08928599953651428
|
||
|
|
AAPL,1983-11-17,0.09151799976825714
|
||
|
|
AAPL,1983-11-18,0.09207600355148315
|
||
|
|
AAPL,1983-11-21,0.09598200023174286
|
||
|
|
AAPL,1983-11-22,0.09598200023174286
|
||
|
|
AAPL,1983-11-23,0.09096000343561172
|
||
|
|
AAPL,1983-11-25,0.09151799976825714
|
||
|
|
AAPL,1983-11-28,0.09375
|
||
|
|
AAPL,1983-11-29,0.09263399988412857
|
||
|
|
AAPL,1983-11-30,0.09096000343561172
|
||
|
|
AAPL,1983-12-01,0.09040199965238571
|
||
|
|
AAPL,1983-12-02,0.08872800320386887
|
||
|
|
AAPL,1983-12-05,0.09096000343561172
|
||
|
|
AAPL,1983-12-06,0.09151799976825714
|
||
|
|
AAPL,1983-12-07,0.09375
|
||
|
|
AAPL,1983-12-08,0.09598200023174286
|
||
|
|
AAPL,1983-12-09,0.09653999656438828
|
||
|
|
AAPL,1983-12-12,0.09598200023174286
|
||
|
|
AAPL,1983-12-13,0.10044600069522858
|
||
|
|
AAPL,1983-12-14,0.10435300320386887
|
||
|
|
AAPL,1983-12-15,0.10881700366735458
|
||
|
|
AAPL,1983-12-16,0.11049100011587143
|
||
|
|
AAPL,1983-12-19,0.10714299976825714
|
||
|
|
AAPL,1983-12-20,0.10435300320386887
|
||
|
|
AAPL,1983-12-21,0.10825899988412857
|
||
|
|
AAPL,1983-12-22,0.11049100011587143
|
||
|
|
AAPL,1983-12-23,0.10993299633264542
|
||
|
|
AAPL,1983-12-27,0.11049100011587143
|
||
|
|
AAPL,1983-12-28,0.11160700023174286
|
||
|
|
AAPL,1983-12-29,0.10881700366735458
|
||
|
|
AAPL,1983-12-30,0.10881700366735458
|
||
|
|
AAPL,1984-01-03,0.11439699679613113
|
||
|
|
AAPL,1984-01-04,0.12444200366735458
|
||
|
|
AAPL,1984-01-05,0.12611599266529083
|
||
|
|
AAPL,1984-01-06,0.12388399988412857
|
||
|
|
AAPL,1984-01-09,0.1171879991889
|
||
|
|
AAPL,1984-01-10,0.12332600355148315
|
||
|
|
AAPL,1984-01-11,0.125
|
||
|
|
AAPL,1984-01-12,0.12444200366735458
|
||
|
|
AAPL,1984-01-13,0.12165199965238571
|
||
|
|
AAPL,1984-01-16,0.12444200366735458
|
||
|
|
AAPL,1984-01-17,0.12779000401496887
|
||
|
|
AAPL,1984-01-18,0.1283479928970337
|
||
|
|
AAPL,1984-01-19,0.12946400046348572
|
||
|
|
AAPL,1984-01-20,0.12779000401496887
|
||
|
|
AAPL,1984-01-23,0.1289059966802597
|
||
|
|
AAPL,1984-01-24,0.12165199965238571
|
||
|
|
AAPL,1984-01-25,0.12053599953651428
|
||
|
|
AAPL,1984-01-26,0.12332600355148315
|
||
|
|
AAPL,1984-01-27,0.11662899702787399
|
||
|
|
AAPL,1984-01-30,0.11049100011587143
|
||
|
|
AAPL,1984-01-31,0.11049100011587143
|
||
|
|
AAPL,1984-02-01,0.10993299633264542
|
||
|
|
AAPL,1984-02-02,0.11104899644851685
|
||
|
|
AAPL,1984-02-03,0.109375
|
||
|
|
AAPL,1984-02-06,0.10379499942064285
|
||
|
|
AAPL,1984-02-07,0.10770100355148315
|
||
|
|
AAPL,1984-02-08,0.10379499942064285
|
||
|
|
AAPL,1984-02-09,0.1054690033197403
|
||
|
|
AAPL,1984-02-10,0.10881700366735458
|
||
|
|
AAPL,1984-02-13,0.10825899988412857
|
||
|
|
AAPL,1984-02-14,0.11439699679613113
|
||
|
|
AAPL,1984-02-15,0.11216499656438828
|
||
|
|
AAPL,1984-02-16,0.1132809966802597
|
||
|
|
AAPL,1984-02-17,0.11160700023174286
|
||
|
|
AAPL,1984-02-21,0.11662899702787399
|
||
|
|
AAPL,1984-02-22,0.12221000343561172
|
||
|
|
AAPL,1984-02-23,0.11997800320386887
|
||
|
|
AAPL,1984-02-24,0.1210940033197403
|
||
|
|
AAPL,1984-02-27,0.12053599953651428
|
||
|
|
AAPL,1984-02-28,0.11383900046348572
|
||
|
|
AAPL,1984-02-29,0.1171879991889
|
||
|
|
AAPL,1984-03-01,0.12053599953651428
|
||
|
|
AAPL,1984-03-02,0.12165199965238571
|
||
|
|
AAPL,1984-03-05,0.11941999942064285
|
||
|
|
AAPL,1984-03-06,0.11495500057935715
|
||
|
|
AAPL,1984-03-07,0.11830399930477142
|
||
|
|
AAPL,1984-03-08,0.11997800320386887
|
||
|
|
AAPL,1984-03-09,0.11774600297212601
|
||
|
|
AAPL,1984-03-12,0.12221000343561172
|
||
|
|
AAPL,1984-03-13,0.12053599953651428
|
||
|
|
AAPL,1984-03-14,0.11886200308799744
|
||
|
|
AAPL,1984-03-15,0.11941999942064285
|
||
|
|
AAPL,1984-03-16,0.11886200308799744
|
||
|
|
AAPL,1984-03-19,0.1171879991889
|
||
|
|
AAPL,1984-03-20,0.11607100069522858
|
||
|
|
AAPL,1984-03-21,0.11607100069522858
|
||
|
|
AAPL,1984-03-22,0.11383900046348572
|
||
|
|
AAPL,1984-03-23,0.11383900046348572
|
||
|
|
AAPL,1984-03-26,0.11495500057935715
|
||
|
|
AAPL,1984-03-27,0.11160700023174286
|
||
|
|
AAPL,1984-03-28,0.11383900046348572
|
||
|
|
AAPL,1984-03-29,0.1132809966802597
|
||
|
|
AAPL,1984-03-30,0.11049100011587143
|
||
|
|
AAPL,1984-04-02,0.11104899644851685
|
||
|
|
AAPL,1984-04-03,0.11160700023174286
|
||
|
|
AAPL,1984-04-04,0.109375
|
||
|
|
AAPL,1984-04-05,0.10770100355148315
|
||
|
|
AAPL,1984-04-06,0.10491099953651428
|
||
|
|
AAPL,1984-04-09,0.10491099953651428
|
||
|
|
AAPL,1984-04-10,0.11049100011587143
|
||
|
|
AAPL,1984-04-11,0.109375
|
||
|
|
AAPL,1984-04-12,0.11495500057935715
|
||
|
|
AAPL,1984-04-13,0.11495500057935715
|
||
|
|
AAPL,1984-04-16,0.1171879991889
|
||
|
|
AAPL,1984-04-17,0.12276799976825714
|
||
|
|
AAPL,1984-04-18,0.125
|
||
|
|
AAPL,1984-04-19,0.12611599266529083
|
||
|
|
AAPL,1984-04-23,0.12667399644851685
|
||
|
|
AAPL,1984-04-24,0.12444200366735458
|
||
|
|
AAPL,1984-04-25,0.12332600355148315
|
||
|
|
AAPL,1984-04-26,0.1328130066394806
|
||
|
|
AAPL,1984-04-27,0.13448700308799744
|
||
|
|
AAPL,1984-04-30,0.140066996216774
|
||
|
|
AAPL,1984-05-01,0.1484380066394806
|
||
|
|
AAPL,1984-05-02,0.14732100069522858
|
||
|
|
AAPL,1984-05-03,0.141183003783226
|
||
|
|
AAPL,1984-05-04,0.13448700308799744
|
||
|
|
AAPL,1984-05-07,0.13895100355148315
|
||
|
|
AAPL,1984-05-08,0.14676299691200256
|
||
|
|
AAPL,1984-05-09,0.1478790044784546
|
||
|
|
AAPL,1984-05-10,0.1478790044784546
|
||
|
|
AAPL,1984-05-11,0.1439729928970337
|
||
|
|
AAPL,1984-05-14,0.141183003783226
|
||
|
|
AAPL,1984-05-15,0.14229899644851685
|
||
|
|
AAPL,1984-05-16,0.13616099953651428
|
||
|
|
AAPL,1984-05-17,0.13002200424671173
|
||
|
|
AAPL,1984-05-18,0.1328130066394806
|
||
|
|
AAPL,1984-05-21,0.14229899644851685
|
||
|
|
AAPL,1984-05-22,0.13783499598503113
|
||
|
|
AAPL,1984-05-23,0.13504500687122345
|
||
|
|
AAPL,1984-05-24,0.13113799691200256
|
||
|
|
AAPL,1984-05-25,0.13169600069522858
|
||
|
|
AAPL,1984-05-29,0.13113799691200256
|
||
|
|
AAPL,1984-05-30,0.12946400046348572
|
||
|
|
AAPL,1984-05-31,0.13113799691200256
|
||
|
|
AAPL,1984-06-01,0.13560299575328827
|
||
|
|
AAPL,1984-06-04,0.1322540044784546
|
||
|
|
AAPL,1984-06-05,0.12444200366735458
|
||
|
|
AAPL,1984-06-06,0.12946400046348572
|
||
|
|
AAPL,1984-06-07,0.1283479928970337
|
||
|
|
AAPL,1984-06-08,0.12779000401496887
|
||
|
|
AAPL,1984-06-11,0.12779000401496887
|
||
|
|
AAPL,1984-06-12,0.13002200424671173
|
||
|
|
AAPL,1984-06-13,0.1328130066394806
|
||
|
|
AAPL,1984-06-14,0.1289059966802597
|
||
|
|
AAPL,1984-06-15,0.12946400046348572
|
||
|
|
AAPL,1984-06-18,0.1322540044784546
|
||
|
|
AAPL,1984-06-19,0.13113799691200256
|
||
|
|
AAPL,1984-06-20,0.13504500687122345
|
||
|
|
AAPL,1984-06-21,0.12946400046348572
|
||
|
|
AAPL,1984-06-22,0.12779000401496887
|
||
|
|
AAPL,1984-06-25,0.12165199965238571
|
||
|
|
AAPL,1984-06-26,0.11607100069522858
|
||
|
|
AAPL,1984-06-27,0.11272300034761429
|
||
|
|
AAPL,1984-06-28,0.11774600297212601
|
||
|
|
AAPL,1984-06-29,0.11830399930477142
|
||
|
|
AAPL,1984-07-02,0.11439699679613113
|
||
|
|
AAPL,1984-07-03,0.11272300034761429
|
||
|
|
AAPL,1984-07-05,0.11049100011587143
|
||
|
|
AAPL,1984-07-06,0.11216499656438828
|
||
|
|
AAPL,1984-07-09,0.1171879991889
|
||
|
|
AAPL,1984-07-10,0.11997800320386887
|
||
|
|
AAPL,1984-07-11,0.11830399930477142
|
||
|
|
AAPL,1984-07-12,0.11886200308799744
|
||
|
|
AAPL,1984-07-13,0.11774600297212601
|
||
|
|
AAPL,1984-07-16,0.11495500057935715
|
||
|
|
AAPL,1984-07-17,0.11495500057935715
|
||
|
|
AAPL,1984-07-18,0.1132809966802597
|
||
|
|
AAPL,1984-07-19,0.1132809966802597
|
||
|
|
AAPL,1984-07-20,0.1132809966802597
|
||
|
|
AAPL,1984-07-23,0.11216499656438828
|
||
|
|
AAPL,1984-07-24,0.11886200308799744
|
||
|
|
AAPL,1984-07-25,0.11941999942064285
|
||
|
|
AAPL,1984-07-26,0.12165199965238571
|
||
|
|
AAPL,1984-07-27,0.1210940033197403
|
||
|
|
AAPL,1984-07-30,0.11383900046348572
|
||
|
|
AAPL,1984-07-31,0.11383900046348572
|
||
|
|
AAPL,1984-08-01,0.11160700023174286
|
||
|
|
AAPL,1984-08-02,0.10770100355148315
|
||
|
|
AAPL,1984-08-03,0.12221000343561172
|
||
|
|
AAPL,1984-08-06,0.13057999312877655
|
||
|
|
AAPL,1984-08-07,0.1322540044784546
|
||
|
|
AAPL,1984-08-08,0.12723200023174286
|
||
|
|
AAPL,1984-08-09,0.1328130066394806
|
||
|
|
AAPL,1984-08-10,0.12723200023174286
|
||
|
|
AAPL,1984-08-13,0.13392899930477142
|
||
|
|
AAPL,1984-08-14,0.1289059966802597
|
||
|
|
AAPL,1984-08-15,0.12444200366735458
|
||
|
|
AAPL,1984-08-16,0.125558003783226
|
||
|
|
AAPL,1984-08-17,0.12276799976825714
|
||
|
|
AAPL,1984-08-20,0.12221000343561172
|
||
|
|
AAPL,1984-08-21,0.12723200023174286
|
||
|
|
AAPL,1984-08-22,0.125
|
||
|
|
AAPL,1984-08-23,0.125558003783226
|
||
|
|
AAPL,1984-08-24,0.125558003783226
|
||
|
|
AAPL,1984-08-27,0.12444200366735458
|
||
|
|
AAPL,1984-08-28,0.12611599266529083
|
||
|
|
AAPL,1984-08-29,0.12276799976825714
|
||
|
|
AAPL,1984-08-30,0.12053599953651428
|
||
|
|
AAPL,1984-08-31,0.11830399930477142
|
||
|
|
AAPL,1984-09-04,0.1171879991889
|
||
|
|
AAPL,1984-09-05,0.1171879991889
|
||
|
|
AAPL,1984-09-06,0.11830399930477142
|
||
|
|
AAPL,1984-09-07,0.11830399930477142
|
||
|
|
AAPL,1984-09-10,0.11774600297212601
|
||
|
|
AAPL,1984-09-11,0.11997800320386887
|
||
|
|
AAPL,1984-09-12,0.11662899702787399
|
||
|
|
AAPL,1984-09-13,0.12276799976825714
|
||
|
|
AAPL,1984-09-14,0.12444200366735458
|
||
|
|
AAPL,1984-09-17,0.12779000401496887
|
||
|
|
AAPL,1984-09-18,0.12332600355148315
|
||
|
|
AAPL,1984-09-19,0.12053599953651428
|
||
|
|
AAPL,1984-09-20,0.1210940033197403
|
||
|
|
AAPL,1984-09-21,0.11997800320386887
|
||
|
|
AAPL,1984-09-24,0.11886200308799744
|
||
|
|
AAPL,1984-09-25,0.11662899702787399
|
||
|
|
AAPL,1984-09-26,0.11495500057935715
|
||
|
|
AAPL,1984-09-27,0.11495500057935715
|
||
|
|
AAPL,1984-09-28,0.11216499656438828
|
||
|
|
AAPL,1984-10-01,0.109375
|
||
|
|
AAPL,1984-10-02,0.11049100011587143
|
||
|
|
AAPL,1984-10-03,0.11216499656438828
|
||
|
|
AAPL,1984-10-04,0.1132809966802597
|
||
|
|
AAPL,1984-10-05,0.11104899644851685
|
||
|
|
AAPL,1984-10-08,0.11104899644851685
|
||
|
|
AAPL,1984-10-09,0.10993299633264542
|
||
|
|
AAPL,1984-10-10,0.10658500343561172
|
||
|
|
AAPL,1984-10-11,0.10602699965238571
|
||
|
|
AAPL,1984-10-12,0.1015629991889
|
||
|
|
AAPL,1984-10-15,0.10714299976825714
|
||
|
|
AAPL,1984-10-16,0.10658500343561172
|
||
|
|
AAPL,1984-10-17,0.11104899644851685
|
||
|
|
AAPL,1984-10-18,0.11439699679613113
|
||
|
|
AAPL,1984-10-19,0.11439699679613113
|
||
|
|
AAPL,1984-10-22,0.1132809966802597
|
||
|
|
AAPL,1984-10-23,0.11607100069522858
|
||
|
|
AAPL,1984-10-24,0.1171879991889
|
||
|
|
AAPL,1984-10-25,0.11272300034761429
|
||
|
|
AAPL,1984-10-26,0.10993299633264542
|
||
|
|
AAPL,1984-10-29,0.11049100011587143
|
||
|
|
AAPL,1984-10-30,0.11160700023174286
|
||
|
|
AAPL,1984-10-31,0.11104899644851685
|
||
|
|
AAPL,1984-11-01,0.11160700023174286
|
||
|
|
AAPL,1984-11-02,0.11104899644851685
|
||
|
|
AAPL,1984-11-05,0.11049100011587143
|
||
|
|
AAPL,1984-11-06,0.1171879991889
|
||
|
|
AAPL,1984-11-07,0.11495500057935715
|
||
|
|
AAPL,1984-11-08,0.11049100011587143
|
||
|
|
AAPL,1984-11-09,0.10379499942064285
|
||
|
|
AAPL,1984-11-12,0.10770100355148315
|
||
|
|
AAPL,1984-11-13,0.10491099953651428
|
||
|
|
AAPL,1984-11-14,0.10602699965238571
|
||
|
|
AAPL,1984-11-15,0.10602699965238571
|
||
|
|
AAPL,1984-11-16,0.10379499942064285
|
||
|
|
AAPL,1984-11-19,0.0976559966802597
|
||
|
|
AAPL,1984-11-20,0.10100399702787399
|
||
|
|
AAPL,1984-11-21,0.10323700308799744
|
||
|
|
AAPL,1984-11-23,0.10602699965238571
|
||
|
|
AAPL,1984-11-26,0.10714299976825714
|
||
|
|
AAPL,1984-11-27,0.10993299633264542
|
||
|
|
AAPL,1984-11-28,0.11551299691200256
|
||
|
|
AAPL,1984-11-29,0.1132809966802597
|
||
|
|
AAPL,1984-11-30,0.11049100011587143
|
||
|
|
AAPL,1984-12-03,0.10881700366735458
|
||
|
|
AAPL,1984-12-04,0.11104899644851685
|
||
|
|
AAPL,1984-12-05,0.11662899702787399
|
||
|
|
AAPL,1984-12-06,0.12221000343561172
|
||
|
|
AAPL,1984-12-07,0.12165199965238571
|
||
|
|
AAPL,1984-12-10,0.11941999942064285
|
||
|
|
AAPL,1984-12-11,0.11774600297212601
|
||
|
|
AAPL,1984-12-12,0.11383900046348572
|
||
|
|
AAPL,1984-12-13,0.11495500057935715
|
||
|
|
AAPL,1984-12-14,0.11774600297212601
|
||
|
|
AAPL,1984-12-17,0.12053599953651428
|
||
|
|
AAPL,1984-12-18,0.12779000401496887
|
||
|
|
AAPL,1984-12-19,0.12276799976825714
|
||
|
|
AAPL,1984-12-20,0.12221000343561172
|
||
|
|
AAPL,1984-12-21,0.12053599953651428
|
||
|
|
AAPL,1984-12-24,0.12276799976825714
|
||
|
|
AAPL,1984-12-26,0.12332600355148315
|
||
|
|
AAPL,1984-12-27,0.12388399988412857
|
||
|
|
AAPL,1984-12-28,0.1283479928970337
|
||
|
|
AAPL,1984-12-31,0.13002200424671173
|
||
|
|
AAPL,1985-01-02,0.12444200366735458
|
||
|
|
AAPL,1985-01-03,0.12667399644851685
|
||
|
|
AAPL,1985-01-04,0.12667399644851685
|
||
|
|
AAPL,1985-01-07,0.12611599266529083
|
||
|
|
AAPL,1985-01-08,0.125
|
||
|
|
AAPL,1985-01-09,0.1283479928970337
|
||
|
|
AAPL,1985-01-10,0.13392899930477142
|
||
|
|
AAPL,1985-01-11,0.1328130066394806
|
||
|
|
AAPL,1985-01-14,0.1367190033197403
|
||
|
|
AAPL,1985-01-15,0.13392899930477142
|
||
|
|
AAPL,1985-01-16,0.13504500687122345
|
||
|
|
AAPL,1985-01-17,0.125558003783226
|
||
|
|
AAPL,1985-01-18,0.12779000401496887
|
||
|
|
AAPL,1985-01-21,0.13057999312877655
|
||
|
|
AAPL,1985-01-22,0.13448700308799744
|
||
|
|
AAPL,1985-01-23,0.1322540044784546
|
||
|
|
AAPL,1985-01-24,0.12946400046348572
|
||
|
|
AAPL,1985-01-25,0.1322540044784546
|
||
|
|
AAPL,1985-01-28,0.13504500687122345
|
||
|
|
AAPL,1985-01-29,0.1333709955215454
|
||
|
|
AAPL,1985-01-30,0.1333709955215454
|
||
|
|
AAPL,1985-01-31,0.12946400046348572
|
||
|
|
AAPL,1985-02-01,0.12779000401496887
|
||
|
|
AAPL,1985-02-04,0.13057999312877655
|
||
|
|
AAPL,1985-02-05,0.13169600069522858
|
||
|
|
AAPL,1985-02-06,0.13392899930477142
|
||
|
|
AAPL,1985-02-07,0.1333709955215454
|
||
|
|
AAPL,1985-02-08,0.1333709955215454
|
||
|
|
AAPL,1985-02-11,0.13616099953651428
|
||
|
|
AAPL,1985-02-12,0.1328130066394806
|
||
|
|
AAPL,1985-02-13,0.12667399644851685
|
||
|
|
AAPL,1985-02-14,0.12332600355148315
|
||
|
|
AAPL,1985-02-15,0.125
|
||
|
|
AAPL,1985-02-19,0.12332600355148315
|
||
|
|
AAPL,1985-02-20,0.11774600297212601
|
||
|
|
AAPL,1985-02-21,0.11997800320386887
|
||
|
|
AAPL,1985-02-22,0.12332600355148315
|
||
|
|
AAPL,1985-02-25,0.12165199965238571
|
||
|
|
AAPL,1985-02-26,0.11941999942064285
|
||
|
|
AAPL,1985-02-27,0.11216499656438828
|
||
|
|
AAPL,1985-02-28,0.11049100011587143
|
||
|
|
AAPL,1985-03-01,0.11104899644851685
|
||
|
|
AAPL,1985-03-04,0.11272300034761429
|
||
|
|
AAPL,1985-03-05,0.11551299691200256
|
||
|
|
AAPL,1985-03-06,0.10993299633264542
|
||
|
|
AAPL,1985-03-07,0.09877199679613113
|
||
|
|
AAPL,1985-03-08,0.09598200023174286
|
||
|
|
AAPL,1985-03-11,0.09933000057935715
|
||
|
|
AAPL,1985-03-12,0.10267899930477142
|
||
|
|
AAPL,1985-03-13,0.09709800034761429
|
||
|
|
AAPL,1985-03-14,0.09709800034761429
|
||
|
|
AAPL,1985-03-15,0.10100399702787399
|
||
|
|
AAPL,1985-03-18,0.10212100297212601
|
||
|
|
AAPL,1985-03-19,0.09821400046348572
|
||
|
|
AAPL,1985-03-20,0.09933000057935715
|
||
|
|
AAPL,1985-03-21,0.10100399702787399
|
||
|
|
AAPL,1985-03-22,0.09933000057935715
|
||
|
|
AAPL,1985-03-25,0.09653999656438828
|
||
|
|
AAPL,1985-03-26,0.10044600069522858
|
||
|
|
AAPL,1985-03-27,0.0976559966802597
|
||
|
|
AAPL,1985-03-28,0.0976559966802597
|
||
|
|
AAPL,1985-03-29,0.09877199679613113
|
||
|
|
AAPL,1985-04-01,0.09653999656438828
|
||
|
|
AAPL,1985-04-02,0.09375
|
||
|
|
AAPL,1985-04-03,0.09375
|
||
|
|
AAPL,1985-04-04,0.09319200366735458
|
||
|
|
AAPL,1985-04-08,0.08761200308799744
|
||
|
|
AAPL,1985-04-09,0.08761200308799744
|
||
|
|
AAPL,1985-04-10,0.09375
|
||
|
|
AAPL,1985-04-11,0.09542399644851685
|
||
|
|
AAPL,1985-04-12,0.09319200366735458
|
||
|
|
AAPL,1985-04-15,0.09542399644851685
|
||
|
|
AAPL,1985-04-16,0.09653999656438828
|
||
|
|
AAPL,1985-04-17,0.10100399702787399
|
||
|
|
AAPL,1985-04-18,0.10212100297212601
|
||
|
|
AAPL,1985-04-19,0.10044600069522858
|
||
|
|
AAPL,1985-04-22,0.09653999656438828
|
||
|
|
AAPL,1985-04-23,0.09877199679613113
|
||
|
|
AAPL,1985-04-24,0.09821400046348572
|
||
|
|
AAPL,1985-04-25,0.09821400046348572
|
||
|
|
AAPL,1985-04-26,0.0976559966802597
|
||
|
|
AAPL,1985-04-29,0.09430799633264542
|
||
|
|
AAPL,1985-04-30,0.09486600011587143
|
||
|
|
AAPL,1985-05-01,0.09319200366735458
|
||
|
|
AAPL,1985-05-02,0.0859379991889
|
||
|
|
AAPL,1985-05-03,0.08928599953651428
|
||
|
|
AAPL,1985-05-06,0.08816999942064285
|
||
|
|
AAPL,1985-05-07,0.08928599953651428
|
||
|
|
AAPL,1985-05-08,0.08872800320386887
|
||
|
|
AAPL,1985-05-09,0.08928599953651428
|
||
|
|
AAPL,1985-05-10,0.09040199965238571
|
||
|
|
AAPL,1985-05-13,0.08928599953651428
|
||
|
|
AAPL,1985-05-14,0.08816999942064285
|
||
|
|
AAPL,1985-05-15,0.08928599953651428
|
||
|
|
AAPL,1985-05-16,0.09542399644851685
|
||
|
|
AAPL,1985-05-17,0.09709800034761429
|
||
|
|
AAPL,1985-05-20,0.09542399644851685
|
||
|
|
AAPL,1985-05-21,0.09263399988412857
|
||
|
|
AAPL,1985-05-22,0.09207600355148315
|
||
|
|
AAPL,1985-05-23,0.08816999942064285
|
||
|
|
AAPL,1985-05-24,0.08091499656438828
|
||
|
|
AAPL,1985-05-28,0.07533500343561172
|
||
|
|
AAPL,1985-05-29,0.07645100355148315
|
||
|
|
AAPL,1985-05-30,0.07868299633264542
|
||
|
|
AAPL,1985-05-31,0.07756700366735458
|
||
|
|
AAPL,1985-06-03,0.07142899930477142
|
||
|
|
AAPL,1985-06-04,0.07700899988412857
|
||
|
|
AAPL,1985-06-05,0.07533500343561172
|
||
|
|
AAPL,1985-06-06,0.07589299976825714
|
||
|
|
AAPL,1985-06-07,0.07310300320386887
|
||
|
|
AAPL,1985-06-10,0.07198700308799744
|
||
|
|
AAPL,1985-06-11,0.07198700308799744
|
||
|
|
AAPL,1985-06-12,0.0703129991889
|
||
|
|
AAPL,1985-06-13,0.0664059966802597
|
||
|
|
AAPL,1985-06-14,0.06584800034761429
|
||
|
|
AAPL,1985-06-17,0.0664059966802597
|
||
|
|
AAPL,1985-06-18,0.06808000057935715
|
||
|
|
AAPL,1985-06-19,0.06975399702787399
|
||
|
|
AAPL,1985-06-20,0.0703129991889
|
||
|
|
AAPL,1985-06-21,0.07198700308799744
|
||
|
|
AAPL,1985-06-24,0.07700899988412857
|
||
|
|
AAPL,1985-06-25,0.078125
|
||
|
|
AAPL,1985-06-26,0.08091499656438828
|
||
|
|
AAPL,1985-06-27,0.0820309966802597
|
||
|
|
AAPL,1985-06-28,0.08035700023174286
|
||
|
|
AAPL,1985-07-01,0.08091499656438828
|
||
|
|
AAPL,1985-07-02,0.07700899988412857
|
||
|
|
AAPL,1985-07-03,0.078125
|
||
|
|
AAPL,1985-07-05,0.07868299633264542
|
||
|
|
AAPL,1985-07-08,0.07868299633264542
|
||
|
|
AAPL,1985-07-09,0.07868299633264542
|
||
|
|
AAPL,1985-07-10,0.08035700023174286
|
||
|
|
AAPL,1985-07-11,0.08035700023174286
|
||
|
|
AAPL,1985-07-12,0.07979899644851685
|
||
|
|
AAPL,1985-07-15,0.07924100011587143
|
||
|
|
AAPL,1985-07-16,0.078125
|
||
|
|
AAPL,1985-07-17,0.07868299633264542
|
||
|
|
AAPL,1985-07-18,0.07700899988412857
|
||
|
|
AAPL,1985-07-19,0.07756700366735458
|
||
|
|
AAPL,1985-07-22,0.07533500343561172
|
||
|
|
AAPL,1985-07-23,0.07366099953651428
|
||
|
|
AAPL,1985-07-24,0.07254499942064285
|
||
|
|
AAPL,1985-07-25,0.0742190033197403
|
||
|
|
AAPL,1985-07-26,0.0742190033197403
|
||
|
|
AAPL,1985-07-29,0.07142899930477142
|
||
|
|
AAPL,1985-07-30,0.07254499942064285
|
||
|
|
AAPL,1985-07-31,0.07087100297212601
|
||
|
|
AAPL,1985-08-01,0.07087100297212601
|
||
|
|
AAPL,1985-08-02,0.0703129991889
|
||
|
|
AAPL,1985-08-05,0.06863799691200256
|
||
|
|
AAPL,1985-08-06,0.06808000057935715
|
||
|
|
AAPL,1985-08-07,0.0664059966802597
|
||
|
|
AAPL,1985-08-08,0.06752199679613113
|
||
|
|
AAPL,1985-08-09,0.06808000057935715
|
||
|
|
AAPL,1985-08-12,0.06696400046348572
|
||
|
|
AAPL,1985-08-13,0.06808000057935715
|
||
|
|
AAPL,1985-08-14,0.06528999656438828
|
||
|
|
AAPL,1985-08-15,0.06473200023174286
|
||
|
|
AAPL,1985-08-16,0.06528999656438828
|
||
|
|
AAPL,1985-08-19,0.06696400046348572
|
||
|
|
AAPL,1985-08-20,0.06808000057935715
|
||
|
|
AAPL,1985-08-21,0.06808000057935715
|
||
|
|
AAPL,1985-08-22,0.0664059966802597
|
||
|
|
AAPL,1985-08-23,0.06584800034761429
|
||
|
|
AAPL,1985-08-26,0.06752199679613113
|
||
|
|
AAPL,1985-08-27,0.06808000057935715
|
||
|
|
AAPL,1985-08-28,0.06808000057935715
|
||
|
|
AAPL,1985-08-29,0.0664059966802597
|
||
|
|
AAPL,1985-08-30,0.06696400046348572
|
||
|
|
AAPL,1985-09-03,0.06584800034761429
|
||
|
|
AAPL,1985-09-04,0.0664059966802597
|
||
|
|
AAPL,1985-09-05,0.0664059966802597
|
||
|
|
AAPL,1985-09-06,0.06696400046348572
|
||
|
|
AAPL,1985-09-09,0.06808000057935715
|
||
|
|
AAPL,1985-09-10,0.06863799691200256
|
||
|
|
AAPL,1985-09-11,0.06919600069522858
|
||
|
|
AAPL,1985-09-12,0.07198700308799744
|
||
|
|
AAPL,1985-09-13,0.0703129991889
|
||
|
|
AAPL,1985-09-16,0.06808000057935715
|
||
|
|
AAPL,1985-09-17,0.06808000057935715
|
||
|
|
AAPL,1985-09-18,0.07254499942064285
|
||
|
|
AAPL,1985-09-19,0.07589299976825714
|
||
|
|
AAPL,1985-09-20,0.07477699965238571
|
||
|
|
AAPL,1985-09-23,0.07533500343561172
|
||
|
|
AAPL,1985-09-24,0.07366099953651428
|
||
|
|
AAPL,1985-09-25,0.07087100297212601
|
||
|
|
AAPL,1985-09-26,0.07087100297212601
|
||
|
|
AAPL,1985-09-30,0.0703129991889
|
||
|
|
AAPL,1985-10-01,0.0703129991889
|
||
|
|
AAPL,1985-10-02,0.06975399702787399
|
||
|
|
AAPL,1985-10-03,0.06919600069522858
|
||
|
|
AAPL,1985-10-04,0.06696400046348572
|
||
|
|
AAPL,1985-10-07,0.06696400046348572
|
||
|
|
AAPL,1985-10-08,0.06752199679613113
|
||
|
|
AAPL,1985-10-09,0.06696400046348572
|
||
|
|
AAPL,1985-10-10,0.07087100297212601
|
||
|
|
AAPL,1985-10-11,0.07142899930477142
|
||
|
|
AAPL,1985-10-14,0.0742190033197403
|
||
|
|
AAPL,1985-10-15,0.07589299976825714
|
||
|
|
AAPL,1985-10-16,0.08035700023174286
|
||
|
|
AAPL,1985-10-17,0.08147300034761429
|
||
|
|
AAPL,1985-10-18,0.07924100011587143
|
||
|
|
AAPL,1985-10-21,0.07700899988412857
|
||
|
|
AAPL,1985-10-22,0.08035700023174286
|
||
|
|
AAPL,1985-10-23,0.08035700023174286
|
||
|
|
AAPL,1985-10-24,0.0820309966802597
|
||
|
|
AAPL,1985-10-25,0.08035700023174286
|
||
|
|
AAPL,1985-10-28,0.08035700023174286
|
||
|
|
AAPL,1985-10-29,0.07979899644851685
|
||
|
|
AAPL,1985-10-30,0.08482100069522858
|
||
|
|
AAPL,1985-10-31,0.08314699679613113
|
||
|
|
AAPL,1985-11-01,0.08314699679613113
|
||
|
|
AAPL,1985-11-04,0.08370500057935715
|
||
|
|
AAPL,1985-11-05,0.08314699679613113
|
||
|
|
AAPL,1985-11-06,0.0859379991889
|
||
|
|
AAPL,1985-11-07,0.08761200308799744
|
||
|
|
AAPL,1985-11-08,0.09151799976825714
|
||
|
|
AAPL,1985-11-11,0.08928599953651428
|
||
|
|
AAPL,1985-11-12,0.08872800320386887
|
||
|
|
AAPL,1985-11-13,0.08649600297212601
|
||
|
|
AAPL,1985-11-14,0.08928599953651428
|
||
|
|
AAPL,1985-11-15,0.08872800320386887
|
||
|
|
AAPL,1985-11-18,0.08872800320386887
|
||
|
|
AAPL,1985-11-19,0.0859379991889
|
||
|
|
AAPL,1985-11-20,0.08482100069522858
|
||
|
|
AAPL,1985-11-21,0.08482100069522858
|
||
|
|
AAPL,1985-11-22,0.08482100069522858
|
||
|
|
AAPL,1985-11-25,0.08537899702787399
|
||
|
|
AAPL,1985-11-26,0.08649600297212601
|
||
|
|
AAPL,1985-11-27,0.08928599953651428
|
||
|
|
AAPL,1985-11-29,0.0898440033197403
|
||
|
|
AAPL,1985-12-02,0.09040199965238571
|
||
|
|
AAPL,1985-12-03,0.0898440033197403
|
||
|
|
AAPL,1985-12-04,0.09151799976825714
|
||
|
|
AAPL,1985-12-05,0.0898440033197403
|
||
|
|
AAPL,1985-12-06,0.08816999942064285
|
||
|
|
AAPL,1985-12-09,0.08649600297212601
|
||
|
|
AAPL,1985-12-10,0.08705399930477142
|
||
|
|
AAPL,1985-12-11,0.08816999942064285
|
||
|
|
AAPL,1985-12-12,0.08928599953651428
|
||
|
|
AAPL,1985-12-13,0.08928599953651428
|
||
|
|
AAPL,1985-12-16,0.09319200366735458
|
||
|
|
AAPL,1985-12-17,0.09207600355148315
|
||
|
|
AAPL,1985-12-18,0.09933000057935715
|
||
|
|
AAPL,1985-12-19,0.10044600069522858
|
||
|
|
AAPL,1985-12-20,0.09988799691200256
|
||
|
|
AAPL,1985-12-23,0.0976559966802597
|
||
|
|
AAPL,1985-12-24,0.09709800034761429
|
||
|
|
AAPL,1985-12-26,0.09709800034761429
|
||
|
|
AAPL,1985-12-27,0.09988799691200256
|
||
|
|
AAPL,1985-12-30,0.09933000057935715
|
||
|
|
AAPL,1985-12-31,0.09821400046348572
|
||
|
|
AAPL,1986-01-02,0.09933000057935715
|
||
|
|
AAPL,1986-01-03,0.09988799691200256
|
||
|
|
AAPL,1986-01-06,0.09933000057935715
|
||
|
|
AAPL,1986-01-07,0.10267899930477142
|
||
|
|
AAPL,1986-01-08,0.10212100297212601
|
||
|
|
AAPL,1986-01-09,0.10100399702787399
|
||
|
|
AAPL,1986-01-10,0.1015629991889
|
||
|
|
AAPL,1986-01-13,0.10267899930477142
|
||
|
|
AAPL,1986-01-14,0.10379499942064285
|
||
|
|
AAPL,1986-01-15,0.10658500343561172
|
||
|
|
AAPL,1986-01-16,0.109375
|
||
|
|
AAPL,1986-01-17,0.10714299976825714
|
||
|
|
AAPL,1986-01-20,0.10658500343561172
|
||
|
|
AAPL,1986-01-21,0.10714299976825714
|
||
|
|
AAPL,1986-01-22,0.10435300320386887
|
||
|
|
AAPL,1986-01-23,0.10267899930477142
|
||
|
|
AAPL,1986-01-24,0.10100399702787399
|
||
|
|
AAPL,1986-01-27,0.09877199679613113
|
||
|
|
AAPL,1986-01-28,0.09933000057935715
|
||
|
|
AAPL,1986-01-29,0.1054690033197403
|
||
|
|
AAPL,1986-01-30,0.10267899930477142
|
||
|
|
AAPL,1986-01-31,0.10323700308799744
|
||
|
|
AAPL,1986-02-03,0.10658500343561172
|
||
|
|
AAPL,1986-02-04,0.10602699965238571
|
||
|
|
AAPL,1986-02-05,0.10602699965238571
|
||
|
|
AAPL,1986-02-06,0.10770100355148315
|
||
|
|
AAPL,1986-02-07,0.10714299976825714
|
||
|
|
AAPL,1986-02-10,0.10658500343561172
|
||
|
|
AAPL,1986-02-11,0.10658500343561172
|
||
|
|
AAPL,1986-02-12,0.10714299976825714
|
||
|
|
AAPL,1986-02-13,0.10658500343561172
|
||
|
|
AAPL,1986-02-14,0.10602699965238571
|
||
|
|
AAPL,1986-02-18,0.10658500343561172
|
||
|
|
AAPL,1986-02-19,0.11160700023174286
|
||
|
|
AAPL,1986-02-20,0.11216499656438828
|
||
|
|
AAPL,1986-02-21,0.11272300034761429
|
||
|
|
AAPL,1986-02-24,0.11495500057935715
|
||
|
|
AAPL,1986-02-25,0.11774600297212601
|
||
|
|
AAPL,1986-02-26,0.11607100069522858
|
||
|
|
AAPL,1986-02-27,0.11439699679613113
|
||
|
|
AAPL,1986-02-28,0.11160700023174286
|
||
|
|
AAPL,1986-03-03,0.10993299633264542
|
||
|
|
AAPL,1986-03-04,0.10993299633264542
|
||
|
|
AAPL,1986-03-05,0.11272300034761429
|
||
|
|
AAPL,1986-03-06,0.1132809966802597
|
||
|
|
AAPL,1986-03-07,0.11049100011587143
|
||
|
|
AAPL,1986-03-10,0.10993299633264542
|
||
|
|
AAPL,1986-03-11,0.11104899644851685
|
||
|
|
AAPL,1986-03-12,0.11049100011587143
|
||
|
|
AAPL,1986-03-13,0.11049100011587143
|
||
|
|
AAPL,1986-03-14,0.11662899702787399
|
||
|
|
AAPL,1986-03-17,0.11607100069522858
|
||
|
|
AAPL,1986-03-18,0.11997800320386887
|
||
|
|
AAPL,1986-03-19,0.11830399930477142
|
||
|
|
AAPL,1986-03-20,0.12611599266529083
|
||
|
|
AAPL,1986-03-21,0.12332600355148315
|
||
|
|
AAPL,1986-03-24,0.11941999942064285
|
||
|
|
AAPL,1986-03-25,0.12444200366735458
|
||
|
|
AAPL,1986-03-26,0.12611599266529083
|
||
|
|
AAPL,1986-03-27,0.12611599266529083
|
||
|
|
AAPL,1986-03-31,0.12611599266529083
|
||
|
|
AAPL,1986-04-01,0.12165199965238571
|
||
|
|
AAPL,1986-04-02,0.12165199965238571
|
||
|
|
AAPL,1986-04-03,0.12053599953651428
|
||
|
|
AAPL,1986-04-04,0.11941999942064285
|
||
|
|
AAPL,1986-04-07,0.12165199965238571
|
||
|
|
AAPL,1986-04-08,0.12332600355148315
|
||
|
|
AAPL,1986-04-09,0.1210940033197403
|
||
|
|
AAPL,1986-04-10,0.12165199965238571
|
||
|
|
AAPL,1986-04-11,0.12053599953651428
|
||
|
|
AAPL,1986-04-14,0.11997800320386887
|
||
|
|
AAPL,1986-04-15,0.12221000343561172
|
||
|
|
AAPL,1986-04-16,0.12611599266529083
|
||
|
|
AAPL,1986-04-17,0.12946400046348572
|
||
|
|
AAPL,1986-04-18,0.1328130066394806
|
||
|
|
AAPL,1986-04-21,0.13560299575328827
|
||
|
|
AAPL,1986-04-22,0.1333709955215454
|
||
|
|
AAPL,1986-04-23,0.1322540044784546
|
||
|
|
AAPL,1986-04-24,0.140066996216774
|
||
|
|
AAPL,1986-04-25,0.1439729928970337
|
||
|
|
AAPL,1986-04-28,0.14285700023174286
|
||
|
|
AAPL,1986-04-29,0.13950900733470917
|
||
|
|
AAPL,1986-04-30,0.13504500687122345
|
||
|
|
AAPL,1986-05-01,0.13504500687122345
|
||
|
|
AAPL,1986-05-02,0.13616099953651428
|
||
|
|
AAPL,1986-05-05,0.14341500401496887
|
||
|
|
AAPL,1986-05-06,0.14564700424671173
|
||
|
|
AAPL,1986-05-07,0.140625
|
||
|
|
AAPL,1986-05-08,0.14732100069522858
|
||
|
|
AAPL,1986-05-09,0.1489959955215454
|
||
|
|
AAPL,1986-05-12,0.16238799691200256
|
||
|
|
AAPL,1986-05-13,0.16071400046348572
|
||
|
|
AAPL,1986-05-14,0.1646209955215454
|
||
|
|
AAPL,1986-05-15,0.16071400046348572
|
||
|
|
AAPL,1986-05-16,0.16071400046348572
|
||
|
|
AAPL,1986-05-19,0.15904000401496887
|
||
|
|
AAPL,1986-05-20,0.15792399644851685
|
||
|
|
AAPL,1986-05-21,0.16517899930477142
|
||
|
|
AAPL,1986-05-22,0.1640630066394806
|
||
|
|
AAPL,1986-05-23,0.16517899930477142
|
||
|
|
AAPL,1986-05-27,0.1646209955215454
|
||
|
|
AAPL,1986-05-28,0.16629500687122345
|
||
|
|
AAPL,1986-05-29,0.16517899930477142
|
||
|
|
AAPL,1986-05-30,0.16517899930477142
|
||
|
|
AAPL,1986-06-02,0.16573700308799744
|
||
|
|
AAPL,1986-06-03,0.16908499598503113
|
||
|
|
AAPL,1986-06-04,0.17299099266529083
|
||
|
|
AAPL,1986-06-05,0.17354899644851685
|
||
|
|
AAPL,1986-06-06,0.1685270071029663
|
||
|
|
AAPL,1986-06-09,0.16071400046348572
|
||
|
|
AAPL,1986-06-10,0.16071400046348572
|
||
|
|
AAPL,1986-06-11,0.16127200424671173
|
||
|
|
AAPL,1986-06-12,0.16071400046348572
|
||
|
|
AAPL,1986-06-13,0.16238799691200256
|
||
|
|
AAPL,1986-06-16,0.1601559966802597
|
||
|
|
AAPL,1986-06-17,0.1529020071029663
|
||
|
|
AAPL,1986-06-18,0.1529020071029663
|
||
|
|
AAPL,1986-06-19,0.15625
|
||
|
|
AAPL,1986-06-20,0.16071400046348572
|
||
|
|
AAPL,1986-06-23,0.15513400733470917
|
||
|
|
AAPL,1986-06-24,0.155691996216774
|
||
|
|
AAPL,1986-06-25,0.1601559966802597
|
||
|
|
AAPL,1986-06-26,0.16182999312877655
|
||
|
|
AAPL,1986-06-27,0.1601559966802597
|
||
|
|
AAPL,1986-06-30,0.1601559966802597
|
||
|
|
AAPL,1986-07-01,0.15792399644851685
|
||
|
|
AAPL,1986-07-02,0.16127200424671173
|
||
|
|
AAPL,1986-07-03,0.1679690033197403
|
||
|
|
AAPL,1986-07-07,0.15904000401496887
|
||
|
|
AAPL,1986-07-08,0.1529020071029663
|
||
|
|
AAPL,1986-07-09,0.15457600355148315
|
||
|
|
AAPL,1986-07-10,0.15792399644851685
|
||
|
|
AAPL,1986-07-11,0.16573700308799744
|
||
|
|
AAPL,1986-07-14,0.16182999312877655
|
||
|
|
AAPL,1986-07-15,0.155691996216774
|
||
|
|
AAPL,1986-07-16,0.14955399930477142
|
||
|
|
AAPL,1986-07-17,0.1439729928970337
|
||
|
|
AAPL,1986-07-18,0.14174099266529083
|
||
|
|
AAPL,1986-07-21,0.14955399930477142
|
||
|
|
AAPL,1986-07-22,0.15457600355148315
|
||
|
|
AAPL,1986-07-23,0.1523440033197403
|
||
|
|
AAPL,1986-07-24,0.1478790044784546
|
||
|
|
AAPL,1986-07-25,0.15178599953651428
|
||
|
|
AAPL,1986-07-28,0.1445309966802597
|
||
|
|
AAPL,1986-07-29,0.13950900733470917
|
||
|
|
AAPL,1986-07-30,0.13616099953651428
|
||
|
|
AAPL,1986-07-31,0.13950900733470917
|
||
|
|
AAPL,1986-08-01,0.140066996216774
|
||
|
|
AAPL,1986-08-04,0.140625
|
||
|
|
AAPL,1986-08-05,0.14341500401496887
|
||
|
|
AAPL,1986-08-06,0.13895100355148315
|
||
|
|
AAPL,1986-08-07,0.14174099266529083
|
||
|
|
AAPL,1986-08-08,0.141183003783226
|
||
|
|
AAPL,1986-08-11,0.14955399930477142
|
||
|
|
AAPL,1986-08-12,0.1529020071029663
|
||
|
|
AAPL,1986-08-13,0.16071400046348572
|
||
|
|
AAPL,1986-08-14,0.16071400046348572
|
||
|
|
AAPL,1986-08-15,0.1595979928970337
|
||
|
|
AAPL,1986-08-18,0.15792399644851685
|
||
|
|
AAPL,1986-08-19,0.15792399644851685
|
||
|
|
AAPL,1986-08-20,0.16182999312877655
|
||
|
|
AAPL,1986-08-21,0.1595979928970337
|
||
|
|
AAPL,1986-08-22,0.16182999312877655
|
||
|
|
AAPL,1986-08-25,0.16238799691200256
|
||
|
|
AAPL,1986-08-26,0.1635040044784546
|
||
|
|
AAPL,1986-08-27,0.16517899930477142
|
||
|
|
AAPL,1986-08-28,0.1685270071029663
|
||
|
|
AAPL,1986-08-29,0.16517899930477142
|
||
|
|
AAPL,1986-09-02,0.15513400733470917
|
||
|
|
AAPL,1986-09-03,0.15513400733470917
|
||
|
|
AAPL,1986-09-04,0.15848200023174286
|
||
|
|
AAPL,1986-09-05,0.156808003783226
|
||
|
|
AAPL,1986-09-08,0.15513400733470917
|
||
|
|
AAPL,1986-09-09,0.1595979928970337
|
||
|
|
AAPL,1986-09-10,0.15625
|
||
|
|
AAPL,1986-09-11,0.14564700424671173
|
||
|
|
AAPL,1986-09-12,0.14174099266529083
|
||
|
|
AAPL,1986-09-15,0.1478790044784546
|
||
|
|
AAPL,1986-09-16,0.155691996216774
|
||
|
|
AAPL,1986-09-17,0.1529020071029663
|
||
|
|
AAPL,1986-09-18,0.15178599953651428
|
||
|
|
AAPL,1986-09-19,0.15011200308799744
|
||
|
|
AAPL,1986-09-22,0.15736599266529083
|
||
|
|
AAPL,1986-09-23,0.16127200424671173
|
||
|
|
AAPL,1986-09-24,0.156808003783226
|
||
|
|
AAPL,1986-09-25,0.15401799976825714
|
||
|
|
AAPL,1986-09-26,0.1529020071029663
|
||
|
|
AAPL,1986-09-29,0.14508900046348572
|
||
|
|
AAPL,1986-09-30,0.14955399930477142
|
||
|
|
AAPL,1986-10-01,0.1523440033197403
|
||
|
|
AAPL,1986-10-02,0.1523440033197403
|
||
|
|
AAPL,1986-10-03,0.15067000687122345
|
||
|
|
AAPL,1986-10-06,0.1523440033197403
|
||
|
|
AAPL,1986-10-07,0.14732100069522858
|
||
|
|
AAPL,1986-10-08,0.14620499312877655
|
||
|
|
AAPL,1986-10-09,0.14732100069522858
|
||
|
|
AAPL,1986-10-10,0.1484380066394806
|
||
|
|
AAPL,1986-10-13,0.15457600355148315
|
||
|
|
AAPL,1986-10-14,0.15178599953651428
|
||
|
|
AAPL,1986-10-15,0.1489959955215454
|
||
|
|
AAPL,1986-10-16,0.15011200308799744
|
||
|
|
AAPL,1986-10-17,0.15011200308799744
|
||
|
|
AAPL,1986-10-20,0.14676299691200256
|
||
|
|
AAPL,1986-10-21,0.14620499312877655
|
||
|
|
AAPL,1986-10-22,0.14508900046348572
|
||
|
|
AAPL,1986-10-23,0.1478790044784546
|
||
|
|
AAPL,1986-10-24,0.14732100069522858
|
||
|
|
AAPL,1986-10-27,0.15178599953651428
|
||
|
|
AAPL,1986-10-28,0.1489959955215454
|
||
|
|
AAPL,1986-10-29,0.1489959955215454
|
||
|
|
AAPL,1986-10-30,0.1529020071029663
|
||
|
|
AAPL,1986-10-31,0.15457600355148315
|
||
|
|
AAPL,1986-11-03,0.15625
|
||
|
|
AAPL,1986-11-04,0.1595979928970337
|
||
|
|
AAPL,1986-11-05,0.16517899930477142
|
||
|
|
AAPL,1986-11-06,0.16127200424671173
|
||
|
|
AAPL,1986-11-07,0.1595979928970337
|
||
|
|
AAPL,1986-11-10,0.15792399644851685
|
||
|
|
AAPL,1986-11-11,0.15848200023174286
|
||
|
|
AAPL,1986-11-12,0.1635040044784546
|
||
|
|
AAPL,1986-11-13,0.15848200023174286
|
||
|
|
AAPL,1986-11-14,0.15736599266529083
|
||
|
|
AAPL,1986-11-17,0.16238799691200256
|
||
|
|
AAPL,1986-11-18,0.15792399644851685
|
||
|
|
AAPL,1986-11-19,0.15625
|
||
|
|
AAPL,1986-11-20,0.15736599266529083
|
||
|
|
AAPL,1986-11-21,0.16071400046348572
|
||
|
|
AAPL,1986-11-24,0.16964299976825714
|
||
|
|
AAPL,1986-11-25,0.1796880066394806
|
||
|
|
AAPL,1986-11-26,0.18080399930477142
|
||
|
|
AAPL,1986-11-28,0.17857100069522858
|
||
|
|
AAPL,1986-12-01,0.1791290044784546
|
||
|
|
AAPL,1986-12-02,0.18526799976825714
|
||
|
|
AAPL,1986-12-03,0.1908479928970337
|
||
|
|
AAPL,1986-12-04,0.18973200023174286
|
||
|
|
AAPL,1986-12-05,0.1953130066394806
|
||
|
|
AAPL,1986-12-08,0.18973200023174286
|
||
|
|
AAPL,1986-12-09,0.18917399644851685
|
||
|
|
AAPL,1986-12-10,0.19419600069522858
|
||
|
|
AAPL,1986-12-11,0.1914059966802597
|
||
|
|
AAPL,1986-12-12,0.1841520071029663
|
||
|
|
AAPL,1986-12-15,0.18638400733470917
|
||
|
|
AAPL,1986-12-16,0.18973200023174286
|
||
|
|
AAPL,1986-12-17,0.1841520071029663
|
||
|
|
AAPL,1986-12-18,0.18470999598503113
|
||
|
|
AAPL,1986-12-19,0.188058003783226
|
||
|
|
AAPL,1986-12-22,0.188058003783226
|
||
|
|
AAPL,1986-12-23,0.188058003783226
|
||
|
|
AAPL,1986-12-24,0.186941996216774
|
||
|
|
AAPL,1986-12-26,0.18303599953651428
|
||
|
|
AAPL,1986-12-29,0.18080399930477142
|
||
|
|
AAPL,1986-12-30,0.18303599953651428
|
||
|
|
AAPL,1986-12-31,0.18080399930477142
|
||
|
|
AAPL,1987-01-02,0.18247799575328827
|
||
|
|
AAPL,1987-01-05,0.19196400046348572
|
||
|
|
AAPL,1987-01-06,0.1953130066394806
|
||
|
|
AAPL,1987-01-07,0.1997770071029663
|
||
|
|
AAPL,1987-01-08,0.1997770071029663
|
||
|
|
AAPL,1987-01-09,0.202566996216774
|
||
|
|
AAPL,1987-01-12,0.203125
|
||
|
|
AAPL,1987-01-13,0.1992190033197403
|
||
|
|
AAPL,1987-01-14,0.2148440033197403
|
||
|
|
AAPL,1987-01-15,0.2226559966802597
|
||
|
|
AAPL,1987-01-16,0.21763400733470917
|
||
|
|
AAPL,1987-01-19,0.23716500401496887
|
||
|
|
AAPL,1987-01-20,0.2304690033197403
|
||
|
|
AAPL,1987-01-21,0.21875
|
||
|
|
AAPL,1987-01-22,0.234375
|
||
|
|
AAPL,1987-01-23,0.22432999312877655
|
||
|
|
AAPL,1987-01-26,0.2220979928970337
|
||
|
|
AAPL,1987-01-27,0.23549099266529083
|
||
|
|
AAPL,1987-01-28,0.24720999598503113
|
||
|
|
AAPL,1987-01-29,0.2416290044784546
|
||
|
|
AAPL,1987-01-30,0.24776799976825714
|
||
|
|
AAPL,1987-02-02,0.249441996216774
|
||
|
|
AAPL,1987-02-03,0.24776799976825714
|
||
|
|
AAPL,1987-02-04,0.24553599953651428
|
||
|
|
AAPL,1987-02-05,0.24051299691200256
|
||
|
|
AAPL,1987-02-06,0.24107100069522858
|
||
|
|
AAPL,1987-02-09,0.234933003783226
|
||
|
|
AAPL,1987-02-10,0.23549099266529083
|
||
|
|
AAPL,1987-02-11,0.25223198533058167
|
||
|
|
AAPL,1987-02-12,0.2617189884185791
|
||
|
|
AAPL,1987-02-13,0.2773439884185791
|
||
|
|
AAPL,1987-02-17,0.2963170111179352
|
||
|
|
AAPL,1987-02-18,0.28348198533058167
|
||
|
|
AAPL,1987-02-19,0.27845999598503113
|
||
|
|
AAPL,1987-02-20,0.2734380066394806
|
||
|
|
AAPL,1987-02-23,0.2818079888820648
|
||
|
|
AAPL,1987-02-24,0.2924109995365143
|
||
|
|
AAPL,1987-02-25,0.3085939884185791
|
||
|
|
AAPL,1987-02-26,0.3085939884185791
|
||
|
|
AAPL,1987-02-27,0.3125
|
||
|
|
AAPL,1987-03-02,0.3013390004634857
|
||
|
|
AAPL,1987-03-03,0.2901790142059326
|
||
|
|
AAPL,1987-03-04,0.30189698934555054
|
||
|
|
AAPL,1987-03-05,0.3058040142059326
|
||
|
|
AAPL,1987-03-06,0.3002229928970337
|
||
|
|
AAPL,1987-03-09,0.2885040044784546
|
||
|
|
AAPL,1987-03-10,0.297991007566452
|
||
|
|
AAPL,1987-03-11,0.295758992433548
|
||
|
|
AAPL,1987-03-12,0.29129499197006226
|
||
|
|
AAPL,1987-03-13,0.28348198533058167
|
||
|
|
AAPL,1987-03-16,0.29129499197006226
|
||
|
|
AAPL,1987-03-17,0.29910698533058167
|
||
|
|
AAPL,1987-03-18,0.29464301466941833
|
||
|
|
AAPL,1987-03-19,0.3052459955215454
|
||
|
|
AAPL,1987-03-20,0.3046880066394806
|
||
|
|
AAPL,1987-03-23,0.3013390004634857
|
||
|
|
AAPL,1987-03-24,0.295758992433548
|
||
|
|
AAPL,1987-03-25,0.297991007566452
|
||
|
|
AAPL,1987-03-26,0.3002229928970337
|
||
|
|
AAPL,1987-03-27,0.2901790142059326
|
||
|
|
AAPL,1987-03-30,0.27901801466941833
|
||
|
|
AAPL,1987-03-31,0.2879459857940674
|
||
|
|
AAPL,1987-04-01,0.297991007566452
|
||
|
|
AAPL,1987-04-02,0.3203130066394806
|
||
|
|
AAPL,1987-04-03,0.3203130066394806
|
||
|
|
AAPL,1987-04-06,0.3125
|
||
|
|
AAPL,1987-04-07,0.30245500802993774
|
||
|
|
AAPL,1987-04-08,0.3080359995365143
|
||
|
|
AAPL,1987-04-09,0.3169640004634857
|
||
|
|
AAPL,1987-04-10,0.313616007566452
|
||
|
|
AAPL,1987-04-13,0.3013390004634857
|
||
|
|
AAPL,1987-04-14,0.3035709857940674
|
||
|
|
AAPL,1987-04-15,0.3169640004634857
|
||
|
|
AAPL,1987-04-16,0.3191959857940674
|
||
|
|
AAPL,1987-04-20,0.31752198934555054
|
||
|
|
AAPL,1987-04-21,0.33370500802993774
|
||
|
|
AAPL,1987-04-22,0.3314729928970337
|
||
|
|
AAPL,1987-04-23,0.3392859995365143
|
||
|
|
AAPL,1987-04-24,0.33370500802993774
|
||
|
|
AAPL,1987-04-27,0.3348209857940674
|
||
|
|
AAPL,1987-04-28,0.34375
|
||
|
|
AAPL,1987-04-29,0.3470979928970337
|
||
|
|
AAPL,1987-04-30,0.35379499197006226
|
||
|
|
AAPL,1987-05-01,0.35714301466941833
|
||
|
|
AAPL,1987-05-04,0.3560270071029663
|
||
|
|
AAPL,1987-05-05,0.358258992433548
|
||
|
|
AAPL,1987-05-06,0.35714301466941833
|
||
|
|
AAPL,1987-05-07,0.358258992433548
|
||
|
|
AAPL,1987-05-08,0.3526790142059326
|
||
|
|
AAPL,1987-05-11,0.34375
|
||
|
|
AAPL,1987-05-12,0.3370540142059326
|
||
|
|
AAPL,1987-05-13,0.3504459857940674
|
||
|
|
AAPL,1987-05-14,0.35379499197006226
|
||
|
|
AAPL,1987-05-15,0.34933000802993774
|
||
|
|
AAPL,1987-05-18,0.33816999197006226
|
||
|
|
AAPL,1987-05-19,0.327008992433548
|
||
|
|
AAPL,1987-05-20,0.3325890004634857
|
||
|
|
AAPL,1987-05-21,0.3325890004634857
|
||
|
|
AAPL,1987-05-22,0.33091500401496887
|
||
|
|
AAPL,1987-05-26,0.3482140004634857
|
||
|
|
AAPL,1987-05-27,0.3549109995365143
|
||
|
|
AAPL,1987-05-28,0.35714301466941833
|
||
|
|
AAPL,1987-05-29,0.3526790142059326
|
||
|
|
AAPL,1987-06-01,0.3470979928970337
|
||
|
|
AAPL,1987-06-02,0.344866007566452
|
||
|
|
AAPL,1987-06-03,0.3470979928970337
|
||
|
|
AAPL,1987-06-04,0.3504459857940674
|
||
|
|
AAPL,1987-06-05,0.3470979928970337
|
||
|
|
AAPL,1987-06-08,0.3470979928970337
|
||
|
|
AAPL,1987-06-09,0.3504459857940674
|
||
|
|
AAPL,1987-06-10,0.3504459857940674
|
||
|
|
AAPL,1987-06-11,0.3526790142059326
|
||
|
|
AAPL,1987-06-12,0.3526790142059326
|
||
|
|
AAPL,1987-06-15,0.3504459857940674
|
||
|
|
AAPL,1987-06-16,0.3705359995365143
|
||
|
|
AAPL,1987-06-17,0.36160698533058167
|
||
|
|
AAPL,1987-06-18,0.3705359995365143
|
||
|
|
AAPL,1987-06-19,0.3660709857940674
|
||
|
|
AAPL,1987-06-22,0.375
|
||
|
|
AAPL,1987-06-23,0.3683040142059326
|
||
|
|
AAPL,1987-06-24,0.375
|
||
|
|
AAPL,1987-06-25,0.36160698533058167
|
||
|
|
AAPL,1987-06-26,0.36160698533058167
|
||
|
|
AAPL,1987-06-29,0.3638390004634857
|
||
|
|
AAPL,1987-06-30,0.36160698533058167
|
||
|
|
AAPL,1987-07-01,0.35714301466941833
|
||
|
|
AAPL,1987-07-02,0.3627229928970337
|
||
|
|
AAPL,1987-07-06,0.3638390004634857
|
||
|
|
AAPL,1987-07-07,0.3504459857940674
|
||
|
|
AAPL,1987-07-08,0.3325890004634857
|
||
|
|
AAPL,1987-07-09,0.3370540142059326
|
||
|
|
AAPL,1987-07-10,0.3392859995365143
|
||
|
|
AAPL,1987-07-13,0.36160698533058167
|
||
|
|
AAPL,1987-07-14,0.3839290142059326
|
||
|
|
AAPL,1987-07-15,0.39285698533058167
|
||
|
|
AAPL,1987-07-16,0.39285698533058167
|
||
|
|
AAPL,1987-07-17,0.3861609995365143
|
||
|
|
AAPL,1987-07-20,0.37276801466941833
|
||
|
|
AAPL,1987-07-21,0.36941999197006226
|
||
|
|
AAPL,1987-07-22,0.3794640004634857
|
||
|
|
AAPL,1987-07-23,0.37276801466941833
|
||
|
|
AAPL,1987-07-24,0.3794640004634857
|
||
|
|
AAPL,1987-07-27,0.37723198533058167
|
||
|
|
AAPL,1987-07-28,0.373883992433548
|
||
|
|
AAPL,1987-07-29,0.3660709857940674
|
||
|
|
AAPL,1987-07-30,0.3705359995365143
|
||
|
|
AAPL,1987-07-31,0.3683040142059326
|
||
|
|
AAPL,1987-08-03,0.359375
|
||
|
|
AAPL,1987-08-04,0.37723198533058167
|
||
|
|
AAPL,1987-08-05,0.3861609995365143
|
||
|
|
AAPL,1987-08-06,0.4129459857940674
|
||
|
|
AAPL,1987-08-07,0.4151790142059326
|
||
|
|
AAPL,1987-08-10,0.4308040142059326
|
||
|
|
AAPL,1987-08-11,0.4419640004634857
|
||
|
|
AAPL,1987-08-12,0.43526801466941833
|
||
|
|
AAPL,1987-08-13,0.4375
|
||
|
|
AAPL,1987-08-14,0.4375
|
||
|
|
AAPL,1987-08-17,0.4419640004634857
|
||
|
|
AAPL,1987-08-18,0.43526801466941833
|
||
|
|
AAPL,1987-08-19,0.4464290142059326
|
||
|
|
AAPL,1987-08-20,0.4620540142059326
|
||
|
|
AAPL,1987-08-21,0.4732140004634857
|
||
|
|
AAPL,1987-08-24,0.46651801466941833
|
||
|
|
AAPL,1987-08-25,0.4642859995365143
|
||
|
|
AAPL,1987-08-26,0.4642859995365143
|
||
|
|
AAPL,1987-08-27,0.4642859995365143
|
||
|
|
AAPL,1987-08-28,0.4642859995365143
|
||
|
|
AAPL,1987-08-31,0.48214301466941833
|
||
|
|
AAPL,1987-09-01,0.46875
|
||
|
|
AAPL,1987-09-02,0.4642859995365143
|
||
|
|
AAPL,1987-09-03,0.4575890004634857
|
||
|
|
AAPL,1987-09-04,0.45089301466941833
|
||
|
|
AAPL,1987-09-08,0.4453130066394806
|
||
|
|
AAPL,1987-09-09,0.47098198533058167
|
||
|
|
AAPL,1987-09-10,0.4799109995365143
|
||
|
|
AAPL,1987-09-11,0.48660698533058167
|
||
|
|
AAPL,1987-09-14,0.4732140004634857
|
||
|
|
AAPL,1987-09-15,0.4620540142059326
|
||
|
|
AAPL,1987-09-16,0.4620540142059326
|
||
|
|
AAPL,1987-09-17,0.4642859995365143
|
||
|
|
AAPL,1987-09-18,0.4620540142059326
|
||
|
|
AAPL,1987-09-21,0.4486609995365143
|
||
|
|
AAPL,1987-09-22,0.483258992433548
|
||
|
|
AAPL,1987-09-23,0.4933040142059326
|
||
|
|
AAPL,1987-09-24,0.5044639706611633
|
||
|
|
AAPL,1987-09-25,0.513392984867096
|
||
|
|
AAPL,1987-09-28,0.49776801466941833
|
||
|
|
AAPL,1987-09-29,0.48660698533058167
|
||
|
|
AAPL,1987-09-30,0.5044639706611633
|
||
|
|
AAPL,1987-10-01,0.5200889706611633
|
||
|
|
AAPL,1987-10-02,0.5223209857940674
|
||
|
|
AAPL,1987-10-05,0.529017984867096
|
||
|
|
AAPL,1987-10-06,0.49776801466941833
|
||
|
|
AAPL,1987-10-07,0.4955359995365143
|
||
|
|
AAPL,1987-10-08,0.484375
|
||
|
|
AAPL,1987-10-09,0.483258992433548
|
||
|
|
AAPL,1987-10-12,0.4754459857940674
|
||
|
|
AAPL,1987-10-13,0.48660698533058167
|
||
|
|
AAPL,1987-10-14,0.4754459857940674
|
||
|
|
AAPL,1987-10-15,0.4642859995365143
|
||
|
|
AAPL,1987-10-16,0.4308040142059326
|
||
|
|
AAPL,1987-10-19,0.32589301466941833
|
||
|
|
AAPL,1987-10-20,0.3080359995365143
|
||
|
|
AAPL,1987-10-21,0.36160698533058167
|
||
|
|
AAPL,1987-10-22,0.328125
|
||
|
|
AAPL,1987-10-23,0.3169640004634857
|
||
|
|
AAPL,1987-10-26,0.25
|
||
|
|
AAPL,1987-10-27,0.2700890004634857
|
||
|
|
AAPL,1987-10-28,0.29910698533058167
|
||
|
|
AAPL,1987-10-29,0.3526790142059326
|
||
|
|
AAPL,1987-10-30,0.344866007566452
|
||
|
|
AAPL,1987-11-02,0.34598198533058167
|
||
|
|
AAPL,1987-11-03,0.3236609995365143
|
||
|
|
AAPL,1987-11-04,0.3214290142059326
|
||
|
|
AAPL,1987-11-05,0.3392859995365143
|
||
|
|
AAPL,1987-11-06,0.3370540142059326
|
||
|
|
AAPL,1987-11-09,0.3325890004634857
|
||
|
|
AAPL,1987-11-10,0.3236609995365143
|
||
|
|
AAPL,1987-11-11,0.3325890004634857
|
||
|
|
AAPL,1987-11-12,0.34598198533058167
|
||
|
|
AAPL,1987-11-13,0.3325890004634857
|
||
|
|
AAPL,1987-11-16,0.328125
|
||
|
|
AAPL,1987-11-17,0.3125
|
||
|
|
AAPL,1987-11-18,0.3236609995365143
|
||
|
|
AAPL,1987-11-19,0.3080359995365143
|
||
|
|
AAPL,1987-11-20,0.3169640004634857
|
||
|
|
AAPL,1987-11-23,0.3236609995365143
|
||
|
|
AAPL,1987-11-24,0.33035698533058167
|
||
|
|
AAPL,1987-11-25,0.32589301466941833
|
||
|
|
AAPL,1987-11-27,0.3125
|
||
|
|
AAPL,1987-11-30,0.29464301466941833
|
||
|
|
AAPL,1987-12-01,0.296875
|
||
|
|
AAPL,1987-12-02,0.2901790142059326
|
||
|
|
AAPL,1987-12-03,0.2723209857940674
|
||
|
|
AAPL,1987-12-04,0.2745540142059326
|
||
|
|
AAPL,1987-12-07,0.29464301466941833
|
||
|
|
AAPL,1987-12-08,0.3080359995365143
|
||
|
|
AAPL,1987-12-09,0.3125
|
||
|
|
AAPL,1987-12-10,0.31026801466941833
|
||
|
|
AAPL,1987-12-11,0.3035709857940674
|
||
|
|
AAPL,1987-12-14,0.3325890004634857
|
||
|
|
AAPL,1987-12-15,0.3348209857940674
|
||
|
|
AAPL,1987-12-16,0.3504459857940674
|
||
|
|
AAPL,1987-12-17,0.3504459857940674
|
||
|
|
AAPL,1987-12-18,0.36160698533058167
|
||
|
|
AAPL,1987-12-21,0.37276801466941833
|
||
|
|
AAPL,1987-12-22,0.3705359995365143
|
||
|
|
AAPL,1987-12-23,0.37723198533058167
|
||
|
|
AAPL,1987-12-24,0.38058000802993774
|
||
|
|
AAPL,1987-12-28,0.359375
|
||
|
|
AAPL,1987-12-29,0.376116007566452
|
||
|
|
AAPL,1987-12-30,0.3872770071029663
|
||
|
|
AAPL,1987-12-31,0.375
|
||
|
|
AAPL,1988-01-04,0.3995540142059326
|
||
|
|
AAPL,1988-01-05,0.3984380066394806
|
||
|
|
AAPL,1988-01-06,0.390625
|
||
|
|
AAPL,1988-01-07,0.3973209857940674
|
||
|
|
AAPL,1988-01-08,0.35714301466941833
|
||
|
|
AAPL,1988-01-11,0.3794640004634857
|
||
|
|
AAPL,1988-01-12,0.375
|
||
|
|
AAPL,1988-01-13,0.37723198533058167
|
||
|
|
AAPL,1988-01-14,0.37723198533058167
|
||
|
|
AAPL,1988-01-15,0.3828130066394806
|
||
|
|
AAPL,1988-01-18,0.3816959857940674
|
||
|
|
AAPL,1988-01-19,0.3816959857940674
|
||
|
|
AAPL,1988-01-20,0.3549109995365143
|
||
|
|
AAPL,1988-01-21,0.358258992433548
|
||
|
|
AAPL,1988-01-22,0.3504459857940674
|
||
|
|
AAPL,1988-01-25,0.36495500802993774
|
||
|
|
AAPL,1988-01-26,0.3549109995365143
|
||
|
|
AAPL,1988-01-27,0.3549109995365143
|
||
|
|
AAPL,1988-01-28,0.3683040142059326
|
||
|
|
AAPL,1988-01-29,0.3705359995365143
|
||
|
|
AAPL,1988-02-01,0.37276801466941833
|
||
|
|
AAPL,1988-02-02,0.3683040142059326
|
||
|
|
AAPL,1988-02-03,0.3526790142059326
|
||
|
|
AAPL,1988-02-04,0.3549109995365143
|
||
|
|
AAPL,1988-02-05,0.344866007566452
|
||
|
|
AAPL,1988-02-08,0.34598198533058167
|
||
|
|
AAPL,1988-02-09,0.3549109995365143
|
||
|
|
AAPL,1988-02-10,0.3660709857940674
|
||
|
|
AAPL,1988-02-11,0.3627229928970337
|
||
|
|
AAPL,1988-02-12,0.3660709857940674
|
||
|
|
AAPL,1988-02-16,0.3683040142059326
|
||
|
|
AAPL,1988-02-17,0.373883992433548
|
||
|
|
AAPL,1988-02-18,0.37276801466941833
|
||
|
|
AAPL,1988-02-19,0.37276801466941833
|
||
|
|
AAPL,1988-02-22,0.3861609995365143
|
||
|
|
AAPL,1988-02-23,0.3816959857940674
|
||
|
|
AAPL,1988-02-24,0.37723198533058167
|
||
|
|
AAPL,1988-02-25,0.37276801466941833
|
||
|
|
AAPL,1988-02-26,0.37276801466941833
|
||
|
|
AAPL,1988-02-29,0.3839290142059326
|
||
|
|
AAPL,1988-03-01,0.3861609995365143
|
||
|
|
AAPL,1988-03-02,0.3995540142059326
|
||
|
|
AAPL,1988-03-03,0.4151790142059326
|
||
|
|
AAPL,1988-03-04,0.4185270071029663
|
||
|
|
AAPL,1988-03-07,0.4185270071029663
|
||
|
|
AAPL,1988-03-08,0.4129459857940674
|
||
|
|
AAPL,1988-03-09,0.4174109995365143
|
||
|
|
AAPL,1988-03-10,0.40401801466941833
|
||
|
|
AAPL,1988-03-11,0.40848198533058167
|
||
|
|
AAPL,1988-03-14,0.4129459857940674
|
||
|
|
AAPL,1988-03-15,0.4017859995365143
|
||
|
|
AAPL,1988-03-16,0.41183000802993774
|
||
|
|
AAPL,1988-03-17,0.4017859995365143
|
||
|
|
AAPL,1988-03-18,0.3995540142059326
|
||
|
|
AAPL,1988-03-21,0.391741007566452
|
||
|
|
AAPL,1988-03-22,0.39285698533058167
|
||
|
|
AAPL,1988-03-23,0.3794640004634857
|
||
|
|
AAPL,1988-03-24,0.36495500802993774
|
||
|
|
AAPL,1988-03-25,0.358258992433548
|
||
|
|
AAPL,1988-03-28,0.3705359995365143
|
||
|
|
AAPL,1988-03-29,0.3660709857940674
|
||
|
|
AAPL,1988-03-30,0.3526790142059326
|
||
|
|
AAPL,1988-03-31,0.35714301466941833
|
||
|
|
AAPL,1988-04-04,0.34598198533058167
|
||
|
|
AAPL,1988-04-05,0.3504459857940674
|
||
|
|
AAPL,1988-04-06,0.37276801466941833
|
||
|
|
AAPL,1988-04-07,0.3638390004634857
|
||
|
|
AAPL,1988-04-08,0.3660709857940674
|
||
|
|
AAPL,1988-04-11,0.3705359995365143
|
||
|
|
AAPL,1988-04-12,0.37276801466941833
|
||
|
|
AAPL,1988-04-13,0.3683040142059326
|
||
|
|
AAPL,1988-04-14,0.3526790142059326
|
||
|
|
AAPL,1988-04-15,0.3526790142059326
|
||
|
|
AAPL,1988-04-18,0.35714301466941833
|
||
|
|
AAPL,1988-04-19,0.359375
|
||
|
|
AAPL,1988-04-20,0.3549109995365143
|
||
|
|
AAPL,1988-04-21,0.3526790142059326
|
||
|
|
AAPL,1988-04-22,0.358258992433548
|
||
|
|
AAPL,1988-04-25,0.36495500802993774
|
||
|
|
AAPL,1988-04-26,0.3705359995365143
|
||
|
|
AAPL,1988-04-27,0.37276801466941833
|
||
|
|
AAPL,1988-04-28,0.36941999197006226
|
||
|
|
AAPL,1988-04-29,0.3660709857940674
|
||
|
|
AAPL,1988-05-02,0.3660709857940674
|
||
|
|
AAPL,1988-05-03,0.37276801466941833
|
||
|
|
AAPL,1988-05-04,0.375
|
||
|
|
AAPL,1988-05-05,0.37276801466941833
|
||
|
|
AAPL,1988-05-06,0.3683040142059326
|
||
|
|
AAPL,1988-05-09,0.3638390004634857
|
||
|
|
AAPL,1988-05-10,0.36495500802993774
|
||
|
|
AAPL,1988-05-11,0.3526790142059326
|
||
|
|
AAPL,1988-05-12,0.3549109995365143
|
||
|
|
AAPL,1988-05-13,0.36160698533058167
|
||
|
|
AAPL,1988-05-16,0.3683040142059326
|
||
|
|
AAPL,1988-05-17,0.36160698533058167
|
||
|
|
AAPL,1988-05-18,0.3549109995365143
|
||
|
|
AAPL,1988-05-19,0.3482140004634857
|
||
|
|
AAPL,1988-05-20,0.34598198533058167
|
||
|
|
AAPL,1988-05-23,0.3392859995365143
|
||
|
|
AAPL,1988-05-24,0.3470979928970337
|
||
|
|
AAPL,1988-05-25,0.34375
|
||
|
|
AAPL,1988-05-26,0.3515630066394806
|
||
|
|
AAPL,1988-05-27,0.3549109995365143
|
||
|
|
AAPL,1988-05-31,0.3705359995365143
|
||
|
|
AAPL,1988-06-01,0.3794640004634857
|
||
|
|
AAPL,1988-06-02,0.37276801466941833
|
||
|
|
AAPL,1988-06-03,0.3839290142059326
|
||
|
|
AAPL,1988-06-06,0.39285698533058167
|
||
|
|
AAPL,1988-06-07,0.39285698533058167
|
||
|
|
AAPL,1988-06-08,0.4017859995365143
|
||
|
|
AAPL,1988-06-09,0.38839301466941833
|
||
|
|
AAPL,1988-06-10,0.3973209857940674
|
||
|
|
AAPL,1988-06-13,0.4017859995365143
|
||
|
|
AAPL,1988-06-14,0.40401801466941833
|
||
|
|
AAPL,1988-06-15,0.40848198533058167
|
||
|
|
AAPL,1988-06-16,0.3973209857940674
|
||
|
|
AAPL,1988-06-17,0.3995540142059326
|
||
|
|
AAPL,1988-06-20,0.3939729928970337
|
||
|
|
AAPL,1988-06-21,0.40066999197006226
|
||
|
|
AAPL,1988-06-22,0.407366007566452
|
||
|
|
AAPL,1988-06-23,0.4017859995365143
|
||
|
|
AAPL,1988-06-24,0.4017859995365143
|
||
|
|
AAPL,1988-06-27,0.3973209857940674
|
||
|
|
AAPL,1988-06-28,0.4129459857940674
|
||
|
|
AAPL,1988-06-29,0.4140630066394806
|
||
|
|
AAPL,1988-06-30,0.4129459857940674
|
||
|
|
AAPL,1988-07-01,0.4151790142059326
|
||
|
|
AAPL,1988-07-05,0.421875
|
||
|
|
AAPL,1988-07-06,0.4151790142059326
|
||
|
|
AAPL,1988-07-07,0.4095979928970337
|
||
|
|
AAPL,1988-07-08,0.40401801466941833
|
||
|
|
AAPL,1988-07-11,0.4029020071029663
|
||
|
|
AAPL,1988-07-12,0.3995540142059326
|
||
|
|
AAPL,1988-07-13,0.3995540142059326
|
||
|
|
AAPL,1988-07-14,0.4017859995365143
|
||
|
|
AAPL,1988-07-15,0.4017859995365143
|
||
|
|
AAPL,1988-07-18,0.40625
|
||
|
|
AAPL,1988-07-19,0.3995540142059326
|
||
|
|
AAPL,1988-07-20,0.3950890004634857
|
||
|
|
AAPL,1988-07-21,0.3839290142059326
|
||
|
|
AAPL,1988-07-22,0.3794640004634857
|
||
|
|
AAPL,1988-07-25,0.3816959857940674
|
||
|
|
AAPL,1988-07-26,0.3816959857940674
|
||
|
|
AAPL,1988-07-27,0.3816959857940674
|
||
|
|
AAPL,1988-07-28,0.38058000802993774
|
||
|
|
AAPL,1988-07-29,0.39620500802993774
|
||
|
|
AAPL,1988-08-01,0.4017859995365143
|
||
|
|
AAPL,1988-08-02,0.3984380066394806
|
||
|
|
AAPL,1988-08-03,0.3995540142059326
|
||
|
|
AAPL,1988-08-04,0.3984380066394806
|
||
|
|
AAPL,1988-08-05,0.3950890004634857
|
||
|
|
AAPL,1988-08-08,0.39285698533058167
|
||
|
|
AAPL,1988-08-09,0.38839301466941833
|
||
|
|
AAPL,1988-08-10,0.373883992433548
|
||
|
|
AAPL,1988-08-11,0.3861609995365143
|
||
|
|
AAPL,1988-08-12,0.3794640004634857
|
||
|
|
AAPL,1988-08-15,0.3683040142059326
|
||
|
|
AAPL,1988-08-16,0.3794640004634857
|
||
|
|
AAPL,1988-08-17,0.375
|
||
|
|
AAPL,1988-08-18,0.3794640004634857
|
||
|
|
AAPL,1988-08-19,0.3638390004634857
|
||
|
|
AAPL,1988-08-22,0.3549109995365143
|
||
|
|
AAPL,1988-08-23,0.3526790142059326
|
||
|
|
AAPL,1988-08-24,0.3638390004634857
|
||
|
|
AAPL,1988-08-25,0.358258992433548
|
||
|
|
AAPL,1988-08-26,0.359375
|
||
|
|
AAPL,1988-08-29,0.36495500802993774
|
||
|
|
AAPL,1988-08-30,0.36495500802993774
|
||
|
|
AAPL,1988-08-31,0.3560270071029663
|
||
|
|
AAPL,1988-09-01,0.3470979928970337
|
||
|
|
AAPL,1988-09-02,0.3549109995365143
|
||
|
|
AAPL,1988-09-06,0.3470979928970337
|
||
|
|
AAPL,1988-09-07,0.34151801466941833
|
||
|
|
AAPL,1988-09-08,0.34598198533058167
|
||
|
|
AAPL,1988-09-09,0.36160698533058167
|
||
|
|
AAPL,1988-09-12,0.3660709857940674
|
||
|
|
AAPL,1988-09-13,0.3660709857940674
|
||
|
|
AAPL,1988-09-14,0.375
|
||
|
|
AAPL,1988-09-15,0.3716520071029663
|
||
|
|
AAPL,1988-09-16,0.37723198533058167
|
||
|
|
AAPL,1988-09-19,0.37276801466941833
|
||
|
|
AAPL,1988-09-20,0.3705359995365143
|
||
|
|
AAPL,1988-09-21,0.3816959857940674
|
||
|
|
AAPL,1988-09-22,0.39285698533058167
|
||
|
|
AAPL,1988-09-23,0.390625
|
||
|
|
AAPL,1988-09-26,0.3816959857940674
|
||
|
|
AAPL,1988-09-27,0.3872770071029663
|
||
|
|
AAPL,1988-09-28,0.38839301466941833
|
||
|
|
AAPL,1988-09-29,0.39285698533058167
|
||
|
|
AAPL,1988-09-30,0.3861609995365143
|
||
|
|
AAPL,1988-10-03,0.3794640004634857
|
||
|
|
AAPL,1988-10-04,0.3705359995365143
|
||
|
|
AAPL,1988-10-05,0.36495500802993774
|
||
|
|
AAPL,1988-10-06,0.3549109995365143
|
||
|
|
AAPL,1988-10-07,0.3549109995365143
|
||
|
|
AAPL,1988-10-10,0.34375
|
||
|
|
AAPL,1988-10-11,0.3482140004634857
|
||
|
|
AAPL,1988-10-12,0.34598198533058167
|
||
|
|
AAPL,1988-10-13,0.3482140004634857
|
||
|
|
AAPL,1988-10-14,0.34598198533058167
|
||
|
|
AAPL,1988-10-17,0.34375
|
||
|
|
AAPL,1988-10-18,0.3515630066394806
|
||
|
|
AAPL,1988-10-19,0.35714301466941833
|
||
|
|
AAPL,1988-10-20,0.3705359995365143
|
||
|
|
AAPL,1988-10-21,0.3660709857940674
|
||
|
|
AAPL,1988-10-24,0.35714301466941833
|
||
|
|
AAPL,1988-10-25,0.3560270071029663
|
||
|
|
AAPL,1988-10-26,0.3504459857940674
|
||
|
|
AAPL,1988-10-27,0.3482140004634857
|
||
|
|
AAPL,1988-10-28,0.34375
|
||
|
|
AAPL,1988-10-31,0.344866007566452
|
||
|
|
AAPL,1988-11-01,0.3392859995365143
|
||
|
|
AAPL,1988-11-02,0.3325890004634857
|
||
|
|
AAPL,1988-11-03,0.3314729928970337
|
||
|
|
AAPL,1988-11-04,0.3370540142059326
|
||
|
|
AAPL,1988-11-07,0.3348209857940674
|
||
|
|
AAPL,1988-11-08,0.34375
|
||
|
|
AAPL,1988-11-09,0.3504459857940674
|
||
|
|
AAPL,1988-11-10,0.3526790142059326
|
||
|
|
AAPL,1988-11-11,0.34375
|
||
|
|
AAPL,1988-11-14,0.3470979928970337
|
||
|
|
AAPL,1988-11-15,0.3482140004634857
|
||
|
|
AAPL,1988-11-16,0.3392859995365143
|
||
|
|
AAPL,1988-11-17,0.34151801466941833
|
||
|
|
AAPL,1988-11-18,0.3392859995365143
|
||
|
|
AAPL,1988-11-21,0.327008992433548
|
||
|
|
AAPL,1988-11-22,0.32254499197006226
|
||
|
|
AAPL,1988-11-23,0.329241007566452
|
||
|
|
AAPL,1988-11-25,0.32589301466941833
|
||
|
|
AAPL,1988-11-28,0.32589301466941833
|
||
|
|
AAPL,1988-11-29,0.328125
|
||
|
|
AAPL,1988-11-30,0.3359380066394806
|
||
|
|
AAPL,1988-12-01,0.34598198533058167
|
||
|
|
AAPL,1988-12-02,0.3504459857940674
|
||
|
|
AAPL,1988-12-05,0.3526790142059326
|
||
|
|
AAPL,1988-12-06,0.3526790142059326
|
||
|
|
AAPL,1988-12-07,0.3515630066394806
|
||
|
|
AAPL,1988-12-08,0.34933000802993774
|
||
|
|
AAPL,1988-12-09,0.34933000802993774
|
||
|
|
AAPL,1988-12-12,0.34375
|
||
|
|
AAPL,1988-12-13,0.34598198533058167
|
||
|
|
AAPL,1988-12-14,0.3549109995365143
|
||
|
|
AAPL,1988-12-15,0.3526790142059326
|
||
|
|
AAPL,1988-12-16,0.358258992433548
|
||
|
|
AAPL,1988-12-19,0.3638390004634857
|
||
|
|
AAPL,1988-12-20,0.3660709857940674
|
||
|
|
AAPL,1988-12-21,0.37276801466941833
|
||
|
|
AAPL,1988-12-22,0.3660709857940674
|
||
|
|
AAPL,1988-12-23,0.3671880066394806
|
||
|
|
AAPL,1988-12-27,0.36160698533058167
|
||
|
|
AAPL,1988-12-28,0.359375
|
||
|
|
AAPL,1988-12-29,0.36160698533058167
|
||
|
|
AAPL,1988-12-30,0.359375
|
||
|
|
AAPL,1989-01-03,0.360491007566452
|
||
|
|
AAPL,1989-01-04,0.375
|
||
|
|
AAPL,1989-01-05,0.37723198533058167
|
||
|
|
AAPL,1989-01-06,0.38058000802993774
|
||
|
|
AAPL,1989-01-09,0.3839290142059326
|
||
|
|
AAPL,1989-01-10,0.38058000802993774
|
||
|
|
AAPL,1989-01-11,0.376116007566452
|
||
|
|
AAPL,1989-01-12,0.3816959857940674
|
||
|
|
AAPL,1989-01-13,0.3861609995365143
|
||
|
|
AAPL,1989-01-16,0.390625
|
||
|
|
AAPL,1989-01-17,0.360491007566452
|
||
|
|
AAPL,1989-01-18,0.3549109995365143
|
||
|
|
AAPL,1989-01-19,0.36160698533058167
|
||
|
|
AAPL,1989-01-20,0.3660709857940674
|
||
|
|
AAPL,1989-01-23,0.3660709857940674
|
||
|
|
AAPL,1989-01-24,0.3716520071029663
|
||
|
|
AAPL,1989-01-25,0.3705359995365143
|
||
|
|
AAPL,1989-01-26,0.37276801466941833
|
||
|
|
AAPL,1989-01-27,0.3359380066394806
|
||
|
|
AAPL,1989-01-30,0.33370500802993774
|
||
|
|
AAPL,1989-01-31,0.3370540142059326
|
||
|
|
AAPL,1989-02-01,0.3504459857940674
|
||
|
|
AAPL,1989-02-02,0.3549109995365143
|
||
|
|
AAPL,1989-02-03,0.3504459857940674
|
||
|
|
AAPL,1989-02-06,0.34375
|
||
|
|
AAPL,1989-02-07,0.3482140004634857
|
||
|
|
AAPL,1989-02-08,0.34151801466941833
|
||
|
|
AAPL,1989-02-09,0.34151801466941833
|
||
|
|
AAPL,1989-02-10,0.3325890004634857
|
||
|
|
AAPL,1989-02-13,0.33035698533058167
|
||
|
|
AAPL,1989-02-14,0.3191959857940674
|
||
|
|
AAPL,1989-02-15,0.3236609995365143
|
||
|
|
AAPL,1989-02-16,0.3247770071029663
|
||
|
|
AAPL,1989-02-17,0.328125
|
||
|
|
AAPL,1989-02-21,0.3348209857940674
|
||
|
|
AAPL,1989-02-22,0.328125
|
||
|
|
AAPL,1989-02-23,0.328125
|
||
|
|
AAPL,1989-02-24,0.3214290142059326
|
||
|
|
AAPL,1989-02-27,0.32589301466941833
|
||
|
|
AAPL,1989-02-28,0.3236609995365143
|
||
|
|
AAPL,1989-03-01,0.3214290142059326
|
||
|
|
AAPL,1989-03-02,0.3125
|
||
|
|
AAPL,1989-03-03,0.31026801466941833
|
||
|
|
AAPL,1989-03-06,0.3169640004634857
|
||
|
|
AAPL,1989-03-07,0.3191959857940674
|
||
|
|
AAPL,1989-03-08,0.31473198533058167
|
||
|
|
AAPL,1989-03-09,0.3080359995365143
|
||
|
|
AAPL,1989-03-10,0.3125
|
||
|
|
AAPL,1989-03-13,0.3125
|
||
|
|
AAPL,1989-03-14,0.31473198533058167
|
||
|
|
AAPL,1989-03-15,0.3125
|
||
|
|
AAPL,1989-03-16,0.31473198533058167
|
||
|
|
AAPL,1989-03-17,0.311383992433548
|
||
|
|
AAPL,1989-03-20,0.311383992433548
|
||
|
|
AAPL,1989-03-21,0.311383992433548
|
||
|
|
AAPL,1989-03-22,0.30245500802993774
|
||
|
|
AAPL,1989-03-23,0.30691999197006226
|
||
|
|
AAPL,1989-03-27,0.3013390004634857
|
||
|
|
AAPL,1989-03-28,0.3035709857940674
|
||
|
|
AAPL,1989-03-29,0.3058040142059326
|
||
|
|
AAPL,1989-03-30,0.31026801466941833
|
||
|
|
AAPL,1989-03-31,0.31808000802993774
|
||
|
|
AAPL,1989-04-03,0.3125
|
||
|
|
AAPL,1989-04-04,0.3080359995365143
|
||
|
|
AAPL,1989-04-05,0.3125
|
||
|
|
AAPL,1989-04-06,0.3214290142059326
|
||
|
|
AAPL,1989-04-07,0.33370500802993774
|
||
|
|
AAPL,1989-04-10,0.33035698533058167
|
||
|
|
AAPL,1989-04-11,0.3370540142059326
|
||
|
|
AAPL,1989-04-12,0.34375
|
||
|
|
AAPL,1989-04-13,0.34375
|
||
|
|
AAPL,1989-04-14,0.34598198533058167
|
||
|
|
AAPL,1989-04-17,0.3504459857940674
|
||
|
|
AAPL,1989-04-18,0.358258992433548
|
||
|
|
AAPL,1989-04-19,0.36495500802993774
|
||
|
|
AAPL,1989-04-20,0.3638390004634857
|
||
|
|
AAPL,1989-04-21,0.358258992433548
|
||
|
|
AAPL,1989-04-24,0.358258992433548
|
||
|
|
AAPL,1989-04-25,0.35714301466941833
|
||
|
|
AAPL,1989-04-26,0.3549109995365143
|
||
|
|
AAPL,1989-04-27,0.3515630066394806
|
||
|
|
AAPL,1989-04-28,0.3482140004634857
|
||
|
|
AAPL,1989-05-01,0.3482140004634857
|
||
|
|
AAPL,1989-05-02,0.3560270071029663
|
||
|
|
AAPL,1989-05-03,0.359375
|
||
|
|
AAPL,1989-05-04,0.3660709857940674
|
||
|
|
AAPL,1989-05-05,0.3705359995365143
|
||
|
|
AAPL,1989-05-08,0.37723198533058167
|
||
|
|
AAPL,1989-05-09,0.3794640004634857
|
||
|
|
AAPL,1989-05-10,0.3861609995365143
|
||
|
|
AAPL,1989-05-11,0.391741007566452
|
||
|
|
AAPL,1989-05-12,0.4017859995365143
|
||
|
|
AAPL,1989-05-15,0.4107140004634857
|
||
|
|
AAPL,1989-05-16,0.405133992433548
|
||
|
|
AAPL,1989-05-17,0.40401801466941833
|
||
|
|
AAPL,1989-05-18,0.3995540142059326
|
||
|
|
AAPL,1989-05-19,0.40848198533058167
|
||
|
|
AAPL,1989-05-22,0.4107140004634857
|
||
|
|
AAPL,1989-05-23,0.40625
|
||
|
|
AAPL,1989-05-24,0.4263390004634857
|
||
|
|
AAPL,1989-05-25,0.4308040142059326
|
||
|
|
AAPL,1989-05-26,0.4330359995365143
|
||
|
|
AAPL,1989-05-30,0.42410698533058167
|
||
|
|
AAPL,1989-05-31,0.4263390004634857
|
||
|
|
AAPL,1989-06-01,0.43526801466941833
|
||
|
|
AAPL,1989-06-02,0.4375
|
||
|
|
AAPL,1989-06-05,0.41964301466941833
|
||
|
|
AAPL,1989-06-06,0.4174109995365143
|
||
|
|
AAPL,1989-06-07,0.4308040142059326
|
||
|
|
AAPL,1989-06-08,0.4252229928970337
|
||
|
|
AAPL,1989-06-09,0.41964301466941833
|
||
|
|
AAPL,1989-06-12,0.42410698533058167
|
||
|
|
AAPL,1989-06-13,0.4330359995365143
|
||
|
|
AAPL,1989-06-14,0.44308000802993774
|
||
|
|
AAPL,1989-06-15,0.42410698533058167
|
||
|
|
AAPL,1989-06-16,0.3973209857940674
|
||
|
|
AAPL,1989-06-19,0.39285698533058167
|
||
|
|
AAPL,1989-06-20,0.3839290142059326
|
||
|
|
AAPL,1989-06-21,0.3794640004634857
|
||
|
|
AAPL,1989-06-22,0.3861609995365143
|
||
|
|
AAPL,1989-06-23,0.391741007566452
|
||
|
|
AAPL,1989-06-26,0.38839301466941833
|
||
|
|
AAPL,1989-06-27,0.38058000802993774
|
||
|
|
AAPL,1989-06-28,0.37276801466941833
|
||
|
|
AAPL,1989-06-29,0.3627229928970337
|
||
|
|
AAPL,1989-06-30,0.3683040142059326
|
||
|
|
AAPL,1989-07-03,0.3638390004634857
|
||
|
|
AAPL,1989-07-05,0.36160698533058167
|
||
|
|
AAPL,1989-07-06,0.3683040142059326
|
||
|
|
AAPL,1989-07-07,0.3683040142059326
|
||
|
|
AAPL,1989-07-10,0.36160698533058167
|
||
|
|
AAPL,1989-07-11,0.3549109995365143
|
||
|
|
AAPL,1989-07-12,0.35714301466941833
|
||
|
|
AAPL,1989-07-13,0.3627229928970337
|
||
|
|
AAPL,1989-07-14,0.3638390004634857
|
||
|
|
AAPL,1989-07-17,0.3638390004634857
|
||
|
|
AAPL,1989-07-18,0.3504459857940674
|
||
|
|
AAPL,1989-07-19,0.36160698533058167
|
||
|
|
AAPL,1989-07-20,0.35714301466941833
|
||
|
|
AAPL,1989-07-21,0.35714301466941833
|
||
|
|
AAPL,1989-07-24,0.3504459857940674
|
||
|
|
AAPL,1989-07-25,0.34598198533058167
|
||
|
|
AAPL,1989-07-26,0.34151801466941833
|
||
|
|
AAPL,1989-07-27,0.3504459857940674
|
||
|
|
AAPL,1989-07-28,0.3515630066394806
|
||
|
|
AAPL,1989-07-31,0.3549109995365143
|
||
|
|
AAPL,1989-08-01,0.3560270071029663
|
||
|
|
AAPL,1989-08-02,0.36160698533058167
|
||
|
|
AAPL,1989-08-03,0.3683040142059326
|
||
|
|
AAPL,1989-08-04,0.3816959857940674
|
||
|
|
AAPL,1989-08-07,0.390625
|
||
|
|
AAPL,1989-08-08,0.3939729928970337
|
||
|
|
AAPL,1989-08-09,0.39285698533058167
|
||
|
|
AAPL,1989-08-10,0.3861609995365143
|
||
|
|
AAPL,1989-08-11,0.373883992433548
|
||
|
|
AAPL,1989-08-14,0.3638390004634857
|
||
|
|
AAPL,1989-08-15,0.36941999197006226
|
||
|
|
AAPL,1989-08-16,0.360491007566452
|
||
|
|
AAPL,1989-08-17,0.3660709857940674
|
||
|
|
AAPL,1989-08-18,0.37723198533058167
|
||
|
|
AAPL,1989-08-21,0.37723198533058167
|
||
|
|
AAPL,1989-08-22,0.3828130066394806
|
||
|
|
AAPL,1989-08-23,0.390625
|
||
|
|
AAPL,1989-08-24,0.3939729928970337
|
||
|
|
AAPL,1989-08-25,0.3995540142059326
|
||
|
|
AAPL,1989-08-28,0.3995540142059326
|
||
|
|
AAPL,1989-08-29,0.3939729928970337
|
||
|
|
AAPL,1989-08-30,0.3973209857940674
|
||
|
|
AAPL,1989-08-31,0.3973209857940674
|
||
|
|
AAPL,1989-09-01,0.3984380066394806
|
||
|
|
AAPL,1989-09-05,0.3995540142059326
|
||
|
|
AAPL,1989-09-06,0.3995540142059326
|
||
|
|
AAPL,1989-09-07,0.3995540142059326
|
||
|
|
AAPL,1989-09-08,0.4017859995365143
|
||
|
|
AAPL,1989-09-11,0.40848198533058167
|
||
|
|
AAPL,1989-09-12,0.4107140004634857
|
||
|
|
AAPL,1989-09-13,0.4017859995365143
|
||
|
|
AAPL,1989-09-14,0.3995540142059326
|
||
|
|
AAPL,1989-09-15,0.4017859995365143
|
||
|
|
AAPL,1989-09-18,0.39285698533058167
|
||
|
|
AAPL,1989-09-19,0.3861609995365143
|
||
|
|
AAPL,1989-09-20,0.3984380066394806
|
||
|
|
AAPL,1989-09-21,0.3995540142059326
|
||
|
|
AAPL,1989-09-22,0.40066999197006226
|
||
|
|
AAPL,1989-09-25,0.40401801466941833
|
||
|
|
AAPL,1989-09-26,0.40401801466941833
|
||
|
|
AAPL,1989-09-27,0.3995540142059326
|
||
|
|
AAPL,1989-09-28,0.40625
|
||
|
|
AAPL,1989-09-29,0.3973209857940674
|
||
|
|
AAPL,1989-10-02,0.39620500802993774
|
||
|
|
AAPL,1989-10-03,0.389508992433548
|
||
|
|
AAPL,1989-10-04,0.3950890004634857
|
||
|
|
AAPL,1989-10-05,0.40625
|
||
|
|
AAPL,1989-10-06,0.4296880066394806
|
||
|
|
AAPL,1989-10-09,0.4419640004634857
|
||
|
|
AAPL,1989-10-10,0.4419640004634857
|
||
|
|
AAPL,1989-10-11,0.436383992433548
|
||
|
|
AAPL,1989-10-12,0.43526801466941833
|
||
|
|
AAPL,1989-10-13,0.40848198533058167
|
||
|
|
AAPL,1989-10-16,0.4174109995365143
|
||
|
|
AAPL,1989-10-17,0.421875
|
||
|
|
AAPL,1989-10-18,0.4308040142059326
|
||
|
|
AAPL,1989-10-19,0.43526801466941833
|
||
|
|
AAPL,1989-10-20,0.4285709857940674
|
||
|
|
AAPL,1989-10-23,0.4174109995365143
|
||
|
|
AAPL,1989-10-24,0.4252229928970337
|
||
|
|
AAPL,1989-10-25,0.4151790142059326
|
||
|
|
AAPL,1989-10-26,0.40401801466941833
|
||
|
|
AAPL,1989-10-27,0.40401801466941833
|
||
|
|
AAPL,1989-10-30,0.40848198533058167
|
||
|
|
AAPL,1989-10-31,0.4151790142059326
|
||
|
|
AAPL,1989-11-01,0.41183000802993774
|
||
|
|
AAPL,1989-11-02,0.39285698533058167
|
||
|
|
AAPL,1989-11-03,0.3861609995365143
|
||
|
|
AAPL,1989-11-06,0.3861609995365143
|
||
|
|
AAPL,1989-11-07,0.39285698533058167
|
||
|
|
AAPL,1989-11-08,0.4017859995365143
|
||
|
|
AAPL,1989-11-09,0.4107140004634857
|
||
|
|
AAPL,1989-11-10,0.4174109995365143
|
||
|
|
AAPL,1989-11-13,0.4151790142059326
|
||
|
|
AAPL,1989-11-14,0.3995540142059326
|
||
|
|
AAPL,1989-11-15,0.3950890004634857
|
||
|
|
AAPL,1989-11-16,0.3995540142059326
|
||
|
|
AAPL,1989-11-17,0.3995540142059326
|
||
|
|
AAPL,1989-11-20,0.40401801466941833
|
||
|
|
AAPL,1989-11-21,0.40401801466941833
|
||
|
|
AAPL,1989-11-22,0.3995540142059326
|
||
|
|
AAPL,1989-11-24,0.3995540142059326
|
||
|
|
AAPL,1989-11-27,0.39285698533058167
|
||
|
|
AAPL,1989-11-28,0.3939729928970337
|
||
|
|
AAPL,1989-11-29,0.39285698533058167
|
||
|
|
AAPL,1989-11-30,0.3950890004634857
|
||
|
|
AAPL,1989-12-01,0.39285698533058167
|
||
|
|
AAPL,1989-12-04,0.40401801466941833
|
||
|
|
AAPL,1989-12-05,0.4017859995365143
|
||
|
|
AAPL,1989-12-06,0.3816959857940674
|
||
|
|
AAPL,1989-12-07,0.3816959857940674
|
||
|
|
AAPL,1989-12-08,0.37276801466941833
|
||
|
|
AAPL,1989-12-11,0.3504459857940674
|
||
|
|
AAPL,1989-12-12,0.3214290142059326
|
||
|
|
AAPL,1989-12-13,0.3214290142059326
|
||
|
|
AAPL,1989-12-14,0.311383992433548
|
||
|
|
AAPL,1989-12-15,0.3013390004634857
|
||
|
|
AAPL,1989-12-18,0.31026801466941833
|
||
|
|
AAPL,1989-12-19,0.3125
|
||
|
|
AAPL,1989-12-20,0.3191959857940674
|
||
|
|
AAPL,1989-12-21,0.3236609995365143
|
||
|
|
AAPL,1989-12-22,0.32589301466941833
|
||
|
|
AAPL,1989-12-26,0.3169640004634857
|
||
|
|
AAPL,1989-12-27,0.313616007566452
|
||
|
|
AAPL,1989-12-28,0.3091520071029663
|
||
|
|
AAPL,1989-12-29,0.31473198533058167
|
||
|
|
AAPL,1990-01-02,0.3325890004634857
|
||
|
|
AAPL,1990-01-03,0.3348209857940674
|
||
|
|
AAPL,1990-01-04,0.3359380066394806
|
||
|
|
AAPL,1990-01-05,0.3370540142059326
|
||
|
|
AAPL,1990-01-08,0.3392859995365143
|
||
|
|
AAPL,1990-01-09,0.3359380066394806
|
||
|
|
AAPL,1990-01-10,0.3214290142059326
|
||
|
|
AAPL,1990-01-11,0.3080359995365143
|
||
|
|
AAPL,1990-01-12,0.3080359995365143
|
||
|
|
AAPL,1990-01-15,0.3058040142059326
|
||
|
|
AAPL,1990-01-16,0.311383992433548
|
||
|
|
AAPL,1990-01-17,0.296875
|
||
|
|
AAPL,1990-01-18,0.2890630066394806
|
||
|
|
AAPL,1990-01-19,0.3058040142059326
|
||
|
|
AAPL,1990-01-22,0.296875
|
||
|
|
AAPL,1990-01-23,0.3013390004634857
|
||
|
|
AAPL,1990-01-24,0.3035709857940674
|
||
|
|
AAPL,1990-01-25,0.3046880066394806
|
||
|
|
AAPL,1990-01-26,0.2924109995365143
|
||
|
|
AAPL,1990-01-29,0.296875
|
||
|
|
AAPL,1990-01-30,0.3035709857940674
|
||
|
|
AAPL,1990-01-31,0.3035709857940674
|
||
|
|
AAPL,1990-02-01,0.3002229928970337
|
||
|
|
AAPL,1990-02-02,0.3058040142059326
|
||
|
|
AAPL,1990-02-05,0.3125
|
||
|
|
AAPL,1990-02-06,0.31026801466941833
|
||
|
|
AAPL,1990-02-07,0.296875
|
||
|
|
AAPL,1990-02-08,0.29464301466941833
|
||
|
|
AAPL,1990-02-09,0.3058040142059326
|
||
|
|
AAPL,1990-02-12,0.3035709857940674
|
||
|
|
AAPL,1990-02-13,0.3080359995365143
|
||
|
|
AAPL,1990-02-14,0.3058040142059326
|
||
|
|
AAPL,1990-02-15,0.3058040142059326
|
||
|
|
AAPL,1990-02-16,0.3013390004634857
|
||
|
|
AAPL,1990-02-20,0.29910698533058167
|
||
|
|
AAPL,1990-02-21,0.3035709857940674
|
||
|
|
AAPL,1990-02-22,0.29464301466941833
|
||
|
|
AAPL,1990-02-23,0.296875
|
||
|
|
AAPL,1990-02-26,0.3035709857940674
|
||
|
|
AAPL,1990-02-27,0.29910698533058167
|
||
|
|
AAPL,1990-02-28,0.3035709857940674
|
||
|
|
AAPL,1990-03-01,0.3058040142059326
|
||
|
|
AAPL,1990-03-02,0.3013390004634857
|
||
|
|
AAPL,1990-03-05,0.3080359995365143
|
||
|
|
AAPL,1990-03-06,0.31473198533058167
|
||
|
|
AAPL,1990-03-07,0.3158479928970337
|
||
|
|
AAPL,1990-03-08,0.328125
|
||
|
|
AAPL,1990-03-09,0.329241007566452
|
||
|
|
AAPL,1990-03-12,0.327008992433548
|
||
|
|
AAPL,1990-03-13,0.329241007566452
|
||
|
|
AAPL,1990-03-14,0.33035698533058167
|
||
|
|
AAPL,1990-03-15,0.328125
|
||
|
|
AAPL,1990-03-16,0.359375
|
||
|
|
AAPL,1990-03-19,0.3783479928970337
|
||
|
|
AAPL,1990-03-20,0.36941999197006226
|
||
|
|
AAPL,1990-03-21,0.3716520071029663
|
||
|
|
AAPL,1990-03-22,0.3638390004634857
|
||
|
|
AAPL,1990-03-23,0.37723198533058167
|
||
|
|
AAPL,1990-03-26,0.37723198533058167
|
||
|
|
AAPL,1990-03-27,0.375
|
||
|
|
AAPL,1990-03-28,0.3683040142059326
|
||
|
|
AAPL,1990-03-29,0.3671880066394806
|
||
|
|
AAPL,1990-03-30,0.359375
|
||
|
|
AAPL,1990-04-02,0.359375
|
||
|
|
AAPL,1990-04-03,0.37276801466941833
|
||
|
|
AAPL,1990-04-04,0.3683040142059326
|
||
|
|
AAPL,1990-04-05,0.359375
|
||
|
|
AAPL,1990-04-06,0.3560270071029663
|
||
|
|
AAPL,1990-04-09,0.3671880066394806
|
||
|
|
AAPL,1990-04-10,0.3683040142059326
|
||
|
|
AAPL,1990-04-11,0.3794640004634857
|
||
|
|
AAPL,1990-04-12,0.3861609995365143
|
||
|
|
AAPL,1990-04-16,0.390625
|
||
|
|
AAPL,1990-04-17,0.3861609995365143
|
||
|
|
AAPL,1990-04-18,0.3861609995365143
|
||
|
|
AAPL,1990-04-19,0.359375
|
||
|
|
AAPL,1990-04-20,0.359375
|
||
|
|
AAPL,1990-04-23,0.3549109995365143
|
||
|
|
AAPL,1990-04-24,0.34598198533058167
|
||
|
|
AAPL,1990-04-25,0.34598198533058167
|
||
|
|
AAPL,1990-04-26,0.3470979928970337
|
||
|
|
AAPL,1990-04-27,0.34933000802993774
|
||
|
|
AAPL,1990-04-30,0.3515630066394806
|
||
|
|
AAPL,1990-05-01,0.35379499197006226
|
||
|
|
AAPL,1990-05-02,0.3549109995365143
|
||
|
|
AAPL,1990-05-03,0.35714301466941833
|
||
|
|
AAPL,1990-05-04,0.35714301466941833
|
||
|
|
AAPL,1990-05-07,0.3705359995365143
|
||
|
|
AAPL,1990-05-08,0.37276801466941833
|
||
|
|
AAPL,1990-05-09,0.373883992433548
|
||
|
|
AAPL,1990-05-10,0.36941999197006226
|
||
|
|
AAPL,1990-05-11,0.38058000802993774
|
||
|
|
AAPL,1990-05-14,0.37276801466941833
|
||
|
|
AAPL,1990-05-15,0.37276801466941833
|
||
|
|
AAPL,1990-05-16,0.3716520071029663
|
||
|
|
AAPL,1990-05-17,0.3705359995365143
|
||
|
|
AAPL,1990-05-18,0.3549109995365143
|
||
|
|
AAPL,1990-05-21,0.3526790142059326
|
||
|
|
AAPL,1990-05-22,0.36941999197006226
|
||
|
|
AAPL,1990-05-23,0.375
|
||
|
|
AAPL,1990-05-24,0.375
|
||
|
|
AAPL,1990-05-25,0.35714301466941833
|
||
|
|
AAPL,1990-05-29,0.3660709857940674
|
||
|
|
AAPL,1990-05-30,0.36941999197006226
|
||
|
|
AAPL,1990-05-31,0.3683040142059326
|
||
|
|
AAPL,1990-06-01,0.3638390004634857
|
||
|
|
AAPL,1990-06-04,0.3638390004634857
|
||
|
|
AAPL,1990-06-05,0.3526790142059326
|
||
|
|
AAPL,1990-06-06,0.3526790142059326
|
||
|
|
AAPL,1990-06-07,0.3482140004634857
|
||
|
|
AAPL,1990-06-08,0.34151801466941833
|
||
|
|
AAPL,1990-06-11,0.3482140004634857
|
||
|
|
AAPL,1990-06-12,0.36160698533058167
|
||
|
|
AAPL,1990-06-13,0.3549109995365143
|
||
|
|
AAPL,1990-06-14,0.3549109995365143
|
||
|
|
AAPL,1990-06-15,0.3526790142059326
|
||
|
|
AAPL,1990-06-18,0.3504459857940674
|
||
|
|
AAPL,1990-06-19,0.35379499197006226
|
||
|
|
AAPL,1990-06-20,0.35714301466941833
|
||
|
|
AAPL,1990-06-21,0.373883992433548
|
||
|
|
AAPL,1990-06-22,0.3705359995365143
|
||
|
|
AAPL,1990-06-25,0.3683040142059326
|
||
|
|
AAPL,1990-06-26,0.3627229928970337
|
||
|
|
AAPL,1990-06-27,0.3705359995365143
|
||
|
|
AAPL,1990-06-28,0.3839290142059326
|
||
|
|
AAPL,1990-06-29,0.3995540142059326
|
||
|
|
AAPL,1990-07-02,0.39285698533058167
|
||
|
|
AAPL,1990-07-03,0.39285698533058167
|
||
|
|
AAPL,1990-07-05,0.38839301466941833
|
||
|
|
AAPL,1990-07-06,0.3995540142059326
|
||
|
|
AAPL,1990-07-09,0.41629499197006226
|
||
|
|
AAPL,1990-07-10,0.41964301466941833
|
||
|
|
AAPL,1990-07-11,0.41964301466941833
|
||
|
|
AAPL,1990-07-12,0.422991007566452
|
||
|
|
AAPL,1990-07-13,0.4174109995365143
|
||
|
|
AAPL,1990-07-16,0.407366007566452
|
||
|
|
AAPL,1990-07-17,0.3950890004634857
|
||
|
|
AAPL,1990-07-18,0.3984380066394806
|
||
|
|
AAPL,1990-07-19,0.37276801466941833
|
||
|
|
AAPL,1990-07-20,0.3660709857940674
|
||
|
|
AAPL,1990-07-23,0.3705359995365143
|
||
|
|
AAPL,1990-07-24,0.376116007566452
|
||
|
|
AAPL,1990-07-25,0.37723198533058167
|
||
|
|
AAPL,1990-07-26,0.36941999197006226
|
||
|
|
AAPL,1990-07-27,0.36941999197006226
|
||
|
|
AAPL,1990-07-30,0.3783479928970337
|
||
|
|
AAPL,1990-07-31,0.375
|
||
|
|
AAPL,1990-08-01,0.3783479928970337
|
||
|
|
AAPL,1990-08-02,0.38839301466941833
|
||
|
|
AAPL,1990-08-03,0.3683040142059326
|
||
|
|
AAPL,1990-08-06,0.3526790142059326
|
||
|
|
AAPL,1990-08-07,0.3526790142059326
|
||
|
|
AAPL,1990-08-08,0.358258992433548
|
||
|
|
AAPL,1990-08-09,0.3526790142059326
|
||
|
|
AAPL,1990-08-10,0.34598198533058167
|
||
|
|
AAPL,1990-08-13,0.3560270071029663
|
||
|
|
AAPL,1990-08-14,0.3549109995365143
|
||
|
|
AAPL,1990-08-15,0.3504459857940674
|
||
|
|
AAPL,1990-08-16,0.34375
|
||
|
|
AAPL,1990-08-17,0.32589301466941833
|
||
|
|
AAPL,1990-08-20,0.328125
|
||
|
|
AAPL,1990-08-21,0.3236609995365143
|
||
|
|
AAPL,1990-08-22,0.313616007566452
|
||
|
|
AAPL,1990-08-23,0.3080359995365143
|
||
|
|
AAPL,1990-08-24,0.3169640004634857
|
||
|
|
AAPL,1990-08-27,0.3370540142059326
|
||
|
|
AAPL,1990-08-28,0.3404020071029663
|
||
|
|
AAPL,1990-08-29,0.3325890004634857
|
||
|
|
AAPL,1990-08-30,0.3236609995365143
|
||
|
|
AAPL,1990-08-31,0.33035698533058167
|
||
|
|
AAPL,1990-09-04,0.33035698533058167
|
||
|
|
AAPL,1990-09-05,0.3214290142059326
|
||
|
|
AAPL,1990-09-06,0.3191959857940674
|
||
|
|
AAPL,1990-09-07,0.3247770071029663
|
||
|
|
AAPL,1990-09-10,0.3191959857940674
|
||
|
|
AAPL,1990-09-11,0.3035709857940674
|
||
|
|
AAPL,1990-09-12,0.3035709857940674
|
||
|
|
AAPL,1990-09-13,0.3013390004634857
|
||
|
|
AAPL,1990-09-14,0.3035709857940674
|
||
|
|
AAPL,1990-09-17,0.3013390004634857
|
||
|
|
AAPL,1990-09-18,0.297991007566452
|
||
|
|
AAPL,1990-09-19,0.2901790142059326
|
||
|
|
AAPL,1990-09-20,0.282366007566452
|
||
|
|
AAPL,1990-09-21,0.28125
|
||
|
|
AAPL,1990-09-24,0.2700890004634857
|
||
|
|
AAPL,1990-09-25,0.26785698533058167
|
||
|
|
AAPL,1990-09-26,0.265625
|
||
|
|
AAPL,1990-09-27,0.25223198533058167
|
||
|
|
AAPL,1990-09-28,0.2589290142059326
|
||
|
|
AAPL,1990-10-01,0.2723209857940674
|
||
|
|
AAPL,1990-10-02,0.264508992433548
|
||
|
|
AAPL,1990-10-03,0.24107100069522858
|
||
|
|
AAPL,1990-10-04,0.25
|
||
|
|
AAPL,1990-10-05,0.25
|
||
|
|
AAPL,1990-10-08,0.26004499197006226
|
||
|
|
AAPL,1990-10-09,0.25
|
||
|
|
AAPL,1990-10-10,0.23660700023174286
|
||
|
|
AAPL,1990-10-11,0.24776799976825714
|
||
|
|
AAPL,1990-10-12,0.25223198533058167
|
||
|
|
AAPL,1990-10-15,0.24776799976825714
|
||
|
|
AAPL,1990-10-16,0.22321400046348572
|
||
|
|
AAPL,1990-10-17,0.23660700023174286
|
||
|
|
AAPL,1990-10-18,0.2544640004634857
|
||
|
|
AAPL,1990-10-19,0.280133992433548
|
||
|
|
AAPL,1990-10-22,0.2779020071029663
|
||
|
|
AAPL,1990-10-23,0.2767859995365143
|
||
|
|
AAPL,1990-10-24,0.2723209857940674
|
||
|
|
AAPL,1990-10-25,0.26785698533058167
|
||
|
|
AAPL,1990-10-26,0.26785698533058167
|
||
|
|
AAPL,1990-10-29,0.266741007566452
|
||
|
|
AAPL,1990-10-30,0.27120500802993774
|
||
|
|
AAPL,1990-10-31,0.2745540142059326
|
||
|
|
AAPL,1990-11-01,0.2723209857940674
|
||
|
|
AAPL,1990-11-02,0.28348198533058167
|
||
|
|
AAPL,1990-11-05,0.296875
|
||
|
|
AAPL,1990-11-06,0.29910698533058167
|
||
|
|
AAPL,1990-11-07,0.296875
|
||
|
|
AAPL,1990-11-08,0.3080359995365143
|
||
|
|
AAPL,1990-11-09,0.3169640004634857
|
||
|
|
AAPL,1990-11-12,0.3236609995365143
|
||
|
|
AAPL,1990-11-13,0.3214290142059326
|
||
|
|
AAPL,1990-11-14,0.33035698533058167
|
||
|
|
AAPL,1990-11-15,0.3214290142059326
|
||
|
|
AAPL,1990-11-16,0.313616007566452
|
||
|
|
AAPL,1990-11-19,0.3247770071029663
|
||
|
|
AAPL,1990-11-20,0.3169640004634857
|
||
|
|
AAPL,1990-11-21,0.32254499197006226
|
||
|
|
AAPL,1990-11-23,0.3247770071029663
|
||
|
|
AAPL,1990-11-26,0.328125
|
||
|
|
AAPL,1990-11-27,0.3348209857940674
|
||
|
|
AAPL,1990-11-28,0.328125
|
||
|
|
AAPL,1990-11-29,0.328125
|
||
|
|
AAPL,1990-11-30,0.328125
|
||
|
|
AAPL,1990-12-03,0.3404020071029663
|
||
|
|
AAPL,1990-12-04,0.34375
|
||
|
|
AAPL,1990-12-05,0.358258992433548
|
||
|
|
AAPL,1990-12-06,0.3683040142059326
|
||
|
|
AAPL,1990-12-07,0.3794640004634857
|
||
|
|
AAPL,1990-12-10,0.37276801466941833
|
||
|
|
AAPL,1990-12-11,0.35714301466941833
|
||
|
|
AAPL,1990-12-12,0.35379499197006226
|
||
|
|
AAPL,1990-12-13,0.3638390004634857
|
||
|
|
AAPL,1990-12-14,0.3560270071029663
|
||
|
|
AAPL,1990-12-17,0.358258992433548
|
||
|
|
AAPL,1990-12-18,0.37723198533058167
|
||
|
|
AAPL,1990-12-19,0.373883992433548
|
||
|
|
AAPL,1990-12-20,0.39285698533058167
|
||
|
|
AAPL,1990-12-21,0.4017859995365143
|
||
|
|
AAPL,1990-12-24,0.39285698533058167
|
||
|
|
AAPL,1990-12-26,0.390625
|
||
|
|
AAPL,1990-12-27,0.38839301466941833
|
||
|
|
AAPL,1990-12-28,0.3839290142059326
|
||
|
|
AAPL,1990-12-31,0.3839290142059326
|
||
|
|
AAPL,1991-01-02,0.38839301466941833
|
||
|
|
AAPL,1991-01-03,0.3839290142059326
|
||
|
|
AAPL,1991-01-04,0.3861609995365143
|
||
|
|
AAPL,1991-01-07,0.3861609995365143
|
||
|
|
AAPL,1991-01-08,0.3861609995365143
|
||
|
|
AAPL,1991-01-09,0.40401801466941833
|
||
|
|
AAPL,1991-01-10,0.420758992433548
|
||
|
|
AAPL,1991-01-11,0.41964301466941833
|
||
|
|
AAPL,1991-01-14,0.4129459857940674
|
||
|
|
AAPL,1991-01-15,0.4174109995365143
|
||
|
|
AAPL,1991-01-16,0.4441959857940674
|
||
|
|
AAPL,1991-01-17,0.4575890004634857
|
||
|
|
AAPL,1991-01-18,0.4486609995365143
|
||
|
|
AAPL,1991-01-21,0.453125
|
||
|
|
AAPL,1991-01-22,0.4575890004634857
|
||
|
|
AAPL,1991-01-23,0.4620540142059326
|
||
|
|
AAPL,1991-01-24,0.4654020071029663
|
||
|
|
AAPL,1991-01-25,0.4776790142059326
|
||
|
|
AAPL,1991-01-28,0.48660698533058167
|
||
|
|
AAPL,1991-01-29,0.4799109995365143
|
||
|
|
AAPL,1991-01-30,0.4955359995365143
|
||
|
|
AAPL,1991-01-31,0.4955359995365143
|
||
|
|
AAPL,1991-02-01,0.49776801466941833
|
||
|
|
AAPL,1991-02-04,0.4933040142059326
|
||
|
|
AAPL,1991-02-05,0.515625
|
||
|
|
AAPL,1991-02-06,0.5078129768371582
|
||
|
|
AAPL,1991-02-07,0.515625
|
||
|
|
AAPL,1991-02-08,0.5345979928970337
|
||
|
|
AAPL,1991-02-11,0.5479909777641296
|
||
|
|
AAPL,1991-02-12,0.5357139706611633
|
||
|
|
AAPL,1991-02-13,0.5357139706611633
|
||
|
|
AAPL,1991-02-14,0.5100449919700623
|
||
|
|
AAPL,1991-02-15,0.5145090222358704
|
||
|
|
AAPL,1991-02-19,0.5357139706611633
|
||
|
|
AAPL,1991-02-20,0.544642984867096
|
||
|
|
AAPL,1991-02-21,0.5267860293388367
|
||
|
|
AAPL,1991-02-22,0.533482015132904
|
||
|
|
AAPL,1991-02-25,0.517857015132904
|
||
|
|
AAPL,1991-02-26,0.5200889706611633
|
||
|
|
AAPL,1991-02-27,0.5200889706611633
|
||
|
|
AAPL,1991-02-28,0.5111610293388367
|
||
|
|
AAPL,1991-03-01,0.515625
|
||
|
|
AAPL,1991-03-04,0.5212050080299377
|
||
|
|
AAPL,1991-03-05,0.5636159777641296
|
||
|
|
AAPL,1991-03-06,0.5625
|
||
|
|
AAPL,1991-03-07,0.6004459857940674
|
||
|
|
AAPL,1991-03-08,0.580357015132904
|
||
|
|
AAPL,1991-03-11,0.5669639706611633
|
||
|
|
AAPL,1991-03-12,0.5613840222358704
|
||
|
|
AAPL,1991-03-13,0.591517984867096
|
||
|
|
AAPL,1991-03-14,0.5825889706611633
|
||
|
|
AAPL,1991-03-15,0.591517984867096
|
||
|
|
AAPL,1991-03-18,0.6049110293388367
|
||
|
|
AAPL,1991-03-19,0.6205360293388367
|
||
|
|
AAPL,1991-03-20,0.6049110293388367
|
||
|
|
AAPL,1991-03-21,0.578125
|
||
|
|
AAPL,1991-03-22,0.564732015132904
|
||
|
|
AAPL,1991-03-25,0.575892984867096
|
||
|
|
AAPL,1991-03-26,0.625
|
||
|
|
AAPL,1991-03-27,0.6183040142059326
|
||
|
|
AAPL,1991-03-28,0.607142984867096
|
||
|
|
AAPL,1991-04-01,0.611607015132904
|
||
|
|
AAPL,1991-04-02,0.6495540142059326
|
||
|
|
AAPL,1991-04-03,0.625
|
||
|
|
AAPL,1991-04-04,0.638392984867096
|
||
|
|
AAPL,1991-04-05,0.6194199919700623
|
||
|
|
AAPL,1991-04-08,0.625
|
||
|
|
AAPL,1991-04-09,0.6138389706611633
|
||
|
|
AAPL,1991-04-10,0.5970979928970337
|
||
|
|
AAPL,1991-04-11,0.6339290142059326
|
||
|
|
AAPL,1991-04-12,0.640625
|
||
|
|
AAPL,1991-04-15,0.5558040142059326
|
||
|
|
AAPL,1991-04-16,0.5736610293388367
|
||
|
|
AAPL,1991-04-17,0.564732015132904
|
||
|
|
AAPL,1991-04-18,0.544642984867096
|
||
|
|
AAPL,1991-04-19,0.5323659777641296
|
||
|
|
AAPL,1991-04-22,0.549107015132904
|
||
|
|
AAPL,1991-04-23,0.549107015132904
|
||
|
|
AAPL,1991-04-24,0.5424110293388367
|
||
|
|
AAPL,1991-04-25,0.5223209857940674
|
||
|
|
AAPL,1991-04-26,0.5234379768371582
|
||
|
|
AAPL,1991-04-29,0.5200889706611633
|
||
|
|
AAPL,1991-04-30,0.4910709857940674
|
||
|
|
AAPL,1991-05-01,0.421875
|
||
|
|
AAPL,1991-05-02,0.4375
|
||
|
|
AAPL,1991-05-03,0.4375
|
||
|
|
AAPL,1991-05-06,0.4486609995365143
|
||
|
|
AAPL,1991-05-07,0.452008992433548
|
||
|
|
AAPL,1991-05-08,0.4441959857940674
|
||
|
|
AAPL,1991-05-09,0.453125
|
||
|
|
AAPL,1991-05-10,0.4575890004634857
|
||
|
|
AAPL,1991-05-13,0.47098198533058167
|
||
|
|
AAPL,1991-05-14,0.4776790142059326
|
||
|
|
AAPL,1991-05-15,0.45089301466941833
|
||
|
|
AAPL,1991-05-16,0.4375
|
||
|
|
AAPL,1991-05-17,0.41964301466941833
|
||
|
|
AAPL,1991-05-20,0.3950890004634857
|
||
|
|
AAPL,1991-05-21,0.40401801466941833
|
||
|
|
AAPL,1991-05-22,0.4129459857940674
|
||
|
|
AAPL,1991-05-23,0.4029020071029663
|
||
|
|
AAPL,1991-05-24,0.4095979928970337
|
||
|
|
AAPL,1991-05-28,0.4107140004634857
|
||
|
|
AAPL,1991-05-29,0.41964301466941833
|
||
|
|
AAPL,1991-05-30,0.4252229928970337
|
||
|
|
AAPL,1991-05-31,0.41964301466941833
|
||
|
|
AAPL,1991-06-03,0.43973198533058167
|
||
|
|
AAPL,1991-06-04,0.438616007566452
|
||
|
|
AAPL,1991-06-05,0.4285709857940674
|
||
|
|
AAPL,1991-06-06,0.41629499197006226
|
||
|
|
AAPL,1991-06-07,0.41183000802993774
|
||
|
|
AAPL,1991-06-10,0.4107140004634857
|
||
|
|
AAPL,1991-06-11,0.3984380066394806
|
||
|
|
AAPL,1991-06-12,0.3783479928970337
|
||
|
|
AAPL,1991-06-13,0.376116007566452
|
||
|
|
AAPL,1991-06-14,0.3671880066394806
|
||
|
|
AAPL,1991-06-17,0.375
|
||
|
|
AAPL,1991-06-18,0.376116007566452
|
||
|
|
AAPL,1991-06-19,0.37276801466941833
|
||
|
|
AAPL,1991-06-20,0.375
|
||
|
|
AAPL,1991-06-21,0.375
|
||
|
|
AAPL,1991-06-24,0.37276801466941833
|
||
|
|
AAPL,1991-06-25,0.3783479928970337
|
||
|
|
AAPL,1991-06-26,0.3839290142059326
|
||
|
|
AAPL,1991-06-27,0.3794640004634857
|
||
|
|
AAPL,1991-06-28,0.3705359995365143
|
||
|
|
AAPL,1991-07-01,0.3794640004634857
|
||
|
|
AAPL,1991-07-02,0.37723198533058167
|
||
|
|
AAPL,1991-07-03,0.38504499197006226
|
||
|
|
AAPL,1991-07-05,0.407366007566452
|
||
|
|
AAPL,1991-07-08,0.4174109995365143
|
||
|
|
AAPL,1991-07-09,0.4185270071029663
|
||
|
|
AAPL,1991-07-10,0.421875
|
||
|
|
AAPL,1991-07-11,0.4174109995365143
|
||
|
|
AAPL,1991-07-12,0.4174109995365143
|
||
|
|
AAPL,1991-07-15,0.40625
|
||
|
|
AAPL,1991-07-16,0.390625
|
||
|
|
AAPL,1991-07-17,0.3794640004634857
|
||
|
|
AAPL,1991-07-18,0.40066999197006226
|
||
|
|
AAPL,1991-07-19,0.4107140004634857
|
||
|
|
AAPL,1991-07-22,0.4107140004634857
|
||
|
|
AAPL,1991-07-23,0.4017859995365143
|
||
|
|
AAPL,1991-07-24,0.4017859995365143
|
||
|
|
AAPL,1991-07-25,0.40401801466941833
|
||
|
|
AAPL,1991-07-26,0.40066999197006226
|
||
|
|
AAPL,1991-07-29,0.40625
|
||
|
|
AAPL,1991-07-30,0.4151790142059326
|
||
|
|
AAPL,1991-07-31,0.4129459857940674
|
||
|
|
AAPL,1991-08-01,0.438616007566452
|
||
|
|
AAPL,1991-08-02,0.4464290142059326
|
||
|
|
AAPL,1991-08-05,0.4330359995365143
|
||
|
|
AAPL,1991-08-06,0.4419640004634857
|
||
|
|
AAPL,1991-08-07,0.4497770071029663
|
||
|
|
AAPL,1991-08-08,0.45089301466941833
|
||
|
|
AAPL,1991-08-09,0.453125
|
||
|
|
AAPL,1991-08-12,0.4620540142059326
|
||
|
|
AAPL,1991-08-13,0.4776790142059326
|
||
|
|
AAPL,1991-08-14,0.48995500802993774
|
||
|
|
AAPL,1991-08-15,0.4754459857940674
|
||
|
|
AAPL,1991-08-16,0.4754459857940674
|
||
|
|
AAPL,1991-08-19,0.45089301466941833
|
||
|
|
AAPL,1991-08-20,0.45535698533058167
|
||
|
|
AAPL,1991-08-21,0.4799109995365143
|
||
|
|
AAPL,1991-08-22,0.484375
|
||
|
|
AAPL,1991-08-23,0.4732140004634857
|
||
|
|
AAPL,1991-08-26,0.4732140004634857
|
||
|
|
AAPL,1991-08-27,0.48214301466941833
|
||
|
|
AAPL,1991-08-28,0.4754459857940674
|
||
|
|
AAPL,1991-08-29,0.4732140004634857
|
||
|
|
AAPL,1991-08-30,0.4732140004634857
|
||
|
|
AAPL,1991-09-03,0.46875
|
||
|
|
AAPL,1991-09-04,0.4598209857940674
|
||
|
|
AAPL,1991-09-05,0.45535698533058167
|
||
|
|
AAPL,1991-09-06,0.4598209857940674
|
||
|
|
AAPL,1991-09-09,0.4754459857940674
|
||
|
|
AAPL,1991-09-10,0.44754499197006226
|
||
|
|
AAPL,1991-09-11,0.45089301466941833
|
||
|
|
AAPL,1991-09-12,0.452008992433548
|
||
|
|
AAPL,1991-09-13,0.4341520071029663
|
||
|
|
AAPL,1991-09-16,0.421875
|
||
|
|
AAPL,1991-09-17,0.4375
|
||
|
|
AAPL,1991-09-18,0.44754499197006226
|
||
|
|
AAPL,1991-09-19,0.4441959857940674
|
||
|
|
AAPL,1991-09-20,0.452008992433548
|
||
|
|
AAPL,1991-09-23,0.4419640004634857
|
||
|
|
AAPL,1991-09-24,0.4486609995365143
|
||
|
|
AAPL,1991-09-25,0.45089301466941833
|
||
|
|
AAPL,1991-09-26,0.4464290142059326
|
||
|
|
AAPL,1991-09-27,0.4375
|
||
|
|
AAPL,1991-09-30,0.4419640004634857
|
||
|
|
AAPL,1991-10-01,0.453125
|
||
|
|
AAPL,1991-10-02,0.4441959857940674
|
||
|
|
AAPL,1991-10-03,0.4263390004634857
|
||
|
|
AAPL,1991-10-04,0.4308040142059326
|
||
|
|
AAPL,1991-10-07,0.4296880066394806
|
||
|
|
AAPL,1991-10-08,0.4308040142059326
|
||
|
|
AAPL,1991-10-09,0.4285709857940674
|
||
|
|
AAPL,1991-10-10,0.4263390004634857
|
||
|
|
AAPL,1991-10-11,0.4330359995365143
|
||
|
|
AAPL,1991-10-14,0.4453130066394806
|
||
|
|
AAPL,1991-10-15,0.46875
|
||
|
|
AAPL,1991-10-16,0.4776790142059326
|
||
|
|
AAPL,1991-10-17,0.467633992433548
|
||
|
|
AAPL,1991-10-18,0.4910709857940674
|
||
|
|
AAPL,1991-10-21,0.4888390004634857
|
||
|
|
AAPL,1991-10-22,0.48660698533058167
|
||
|
|
AAPL,1991-10-23,0.47433000802993774
|
||
|
|
AAPL,1991-10-24,0.4654020071029663
|
||
|
|
AAPL,1991-10-25,0.4575890004634857
|
||
|
|
AAPL,1991-10-28,0.4598209857940674
|
||
|
|
AAPL,1991-10-29,0.4620540142059326
|
||
|
|
AAPL,1991-10-30,0.4441959857940674
|
||
|
|
AAPL,1991-10-31,0.4598209857940674
|
||
|
|
AAPL,1991-11-01,0.45535698533058167
|
||
|
|
AAPL,1991-11-04,0.4441959857940674
|
||
|
|
AAPL,1991-11-05,0.43526801466941833
|
||
|
|
AAPL,1991-11-06,0.4285709857940674
|
||
|
|
AAPL,1991-11-07,0.4441959857940674
|
||
|
|
AAPL,1991-11-08,0.4754459857940674
|
||
|
|
AAPL,1991-11-11,0.4799109995365143
|
||
|
|
AAPL,1991-11-12,0.48660698533058167
|
||
|
|
AAPL,1991-11-13,0.483258992433548
|
||
|
|
AAPL,1991-11-14,0.4888390004634857
|
||
|
|
AAPL,1991-11-15,0.4464290142059326
|
||
|
|
AAPL,1991-11-18,0.4654020071029663
|
||
|
|
AAPL,1991-11-19,0.4575890004634857
|
||
|
|
AAPL,1991-11-20,0.45089301466941833
|
||
|
|
AAPL,1991-11-21,0.45535698533058167
|
||
|
|
AAPL,1991-11-22,0.4575890004634857
|
||
|
|
AAPL,1991-11-25,0.4575890004634857
|
||
|
|
AAPL,1991-11-26,0.4598209857940674
|
||
|
|
AAPL,1991-11-27,0.45535698533058167
|
||
|
|
AAPL,1991-11-29,0.453125
|
||
|
|
AAPL,1991-12-02,0.4620540142059326
|
||
|
|
AAPL,1991-12-03,0.45089301466941833
|
||
|
|
AAPL,1991-12-04,0.45089301466941833
|
||
|
|
AAPL,1991-12-05,0.4464290142059326
|
||
|
|
AAPL,1991-12-06,0.43526801466941833
|
||
|
|
AAPL,1991-12-09,0.438616007566452
|
||
|
|
AAPL,1991-12-10,0.438616007566452
|
||
|
|
AAPL,1991-12-11,0.4375
|
||
|
|
AAPL,1991-12-12,0.4408479928970337
|
||
|
|
AAPL,1991-12-13,0.4497770071029663
|
||
|
|
AAPL,1991-12-16,0.45089301466941833
|
||
|
|
AAPL,1991-12-17,0.45089301466941833
|
||
|
|
AAPL,1991-12-18,0.4620540142059326
|
||
|
|
AAPL,1991-12-19,0.453125
|
||
|
|
AAPL,1991-12-20,0.4486609995365143
|
||
|
|
AAPL,1991-12-23,0.4598209857940674
|
||
|
|
AAPL,1991-12-24,0.46651801466941833
|
||
|
|
AAPL,1991-12-26,0.48995500802993774
|
||
|
|
AAPL,1991-12-27,0.4910709857940674
|
||
|
|
AAPL,1991-12-30,0.5066959857940674
|
||
|
|
AAPL,1991-12-31,0.5033479928970337
|
||
|
|
AAPL,1992-01-02,0.53125
|
||
|
|
AAPL,1992-01-03,0.5267860293388367
|
||
|
|
AAPL,1992-01-06,0.517857015132904
|
||
|
|
AAPL,1992-01-07,0.5279020071029663
|
||
|
|
AAPL,1992-01-08,0.5401790142059326
|
||
|
|
AAPL,1992-01-09,0.5558040142059326
|
||
|
|
AAPL,1992-01-10,0.5558040142059326
|
||
|
|
AAPL,1992-01-13,0.5535709857940674
|
||
|
|
AAPL,1992-01-14,0.575892984867096
|
||
|
|
AAPL,1992-01-15,0.5669639706611633
|
||
|
|
AAPL,1992-01-16,0.560267984867096
|
||
|
|
AAPL,1992-01-17,0.578125
|
||
|
|
AAPL,1992-01-20,0.5714290142059326
|
||
|
|
AAPL,1992-01-21,0.5457590222358704
|
||
|
|
AAPL,1992-01-22,0.5669639706611633
|
||
|
|
AAPL,1992-01-23,0.575892984867096
|
||
|
|
AAPL,1992-01-24,0.5770090222358704
|
||
|
|
AAPL,1992-01-27,0.575892984867096
|
||
|
|
AAPL,1992-01-28,0.5825889706611633
|
||
|
|
AAPL,1992-01-29,0.564732015132904
|
||
|
|
AAPL,1992-01-30,0.5691959857940674
|
||
|
|
AAPL,1992-01-31,0.578125
|
||
|
|
AAPL,1992-02-03,0.5870540142059326
|
||
|
|
AAPL,1992-02-04,0.5870540142059326
|
||
|
|
AAPL,1992-02-05,0.5904020071029663
|
||
|
|
AAPL,1992-02-06,0.5725449919700623
|
||
|
|
AAPL,1992-02-07,0.5714290142059326
|
||
|
|
AAPL,1992-02-10,0.5636159777641296
|
||
|
|
AAPL,1992-02-11,0.5613840222358704
|
||
|
|
AAPL,1992-02-12,0.5825889706611633
|
||
|
|
AAPL,1992-02-13,0.5736610293388367
|
||
|
|
AAPL,1992-02-14,0.5725449919700623
|
||
|
|
AAPL,1992-02-18,0.560267984867096
|
||
|
|
AAPL,1992-02-19,0.5535709857940674
|
||
|
|
AAPL,1992-02-20,0.5770090222358704
|
||
|
|
AAPL,1992-02-21,0.580357015132904
|
||
|
|
AAPL,1992-02-24,0.5904020071029663
|
||
|
|
AAPL,1992-02-25,0.611607015132904
|
||
|
|
AAPL,1992-02-26,0.6238840222358704
|
||
|
|
AAPL,1992-02-27,0.611607015132904
|
||
|
|
AAPL,1992-02-28,0.6026790142059326
|
||
|
|
AAPL,1992-03-02,0.6004459857940674
|
||
|
|
AAPL,1992-03-03,0.5926340222358704
|
||
|
|
AAPL,1992-03-04,0.580357015132904
|
||
|
|
AAPL,1992-03-05,0.5669639706611633
|
||
|
|
AAPL,1992-03-06,0.5714290142059326
|
||
|
|
AAPL,1992-03-09,0.5691959857940674
|
||
|
|
AAPL,1992-03-10,0.5691959857940674
|
||
|
|
AAPL,1992-03-11,0.564732015132904
|
||
|
|
AAPL,1992-03-12,0.560267984867096
|
||
|
|
AAPL,1992-03-13,0.5636159777641296
|
||
|
|
AAPL,1992-03-16,0.5658479928970337
|
||
|
|
AAPL,1992-03-17,0.5613840222358704
|
||
|
|
AAPL,1992-03-18,0.5691959857940674
|
||
|
|
AAPL,1992-03-19,0.5625
|
||
|
|
AAPL,1992-03-20,0.564732015132904
|
||
|
|
AAPL,1992-03-23,0.5625
|
||
|
|
AAPL,1992-03-24,0.580357015132904
|
||
|
|
AAPL,1992-03-25,0.575892984867096
|
||
|
|
AAPL,1992-03-26,0.5714290142059326
|
||
|
|
AAPL,1992-03-27,0.544642984867096
|
||
|
|
AAPL,1992-03-30,0.5189729928970337
|
||
|
|
AAPL,1992-03-31,0.5200889706611633
|
||
|
|
AAPL,1992-04-01,0.5267860293388367
|
||
|
|
AAPL,1992-04-02,0.5245540142059326
|
||
|
|
AAPL,1992-04-03,0.5267860293388367
|
||
|
|
AAPL,1992-04-06,0.5424110293388367
|
||
|
|
AAPL,1992-04-07,0.5111610293388367
|
||
|
|
AAPL,1992-04-08,0.498883992433548
|
||
|
|
AAPL,1992-04-09,0.5111610293388367
|
||
|
|
AAPL,1992-04-10,0.4955359995365143
|
||
|
|
AAPL,1992-04-13,0.5044639706611633
|
||
|
|
AAPL,1992-04-14,0.5245540142059326
|
||
|
|
AAPL,1992-04-15,0.5401790142059326
|
||
|
|
AAPL,1992-04-16,0.5267860293388367
|
||
|
|
AAPL,1992-04-20,0.5066959857940674
|
||
|
|
AAPL,1992-04-21,0.502232015132904
|
||
|
|
AAPL,1992-04-22,0.5145090222358704
|
||
|
|
AAPL,1992-04-23,0.5089290142059326
|
||
|
|
AAPL,1992-04-24,0.5044639706611633
|
||
|
|
AAPL,1992-04-27,0.49776801466941833
|
||
|
|
AAPL,1992-04-28,0.484375
|
||
|
|
AAPL,1992-04-29,0.5089290142059326
|
||
|
|
AAPL,1992-04-30,0.5368300080299377
|
||
|
|
AAPL,1992-05-01,0.529017984867096
|
||
|
|
AAPL,1992-05-04,0.5401790142059326
|
||
|
|
AAPL,1992-05-05,0.5401790142059326
|
||
|
|
AAPL,1992-05-06,0.5513389706611633
|
||
|
|
AAPL,1992-05-07,0.5424110293388367
|
||
|
|
AAPL,1992-05-08,0.5535709857940674
|
||
|
|
AAPL,1992-05-11,0.5558040142059326
|
||
|
|
AAPL,1992-05-12,0.5558040142059326
|
||
|
|
AAPL,1992-05-13,0.560267984867096
|
||
|
|
AAPL,1992-05-14,0.5479909777641296
|
||
|
|
AAPL,1992-05-15,0.5412949919700623
|
||
|
|
AAPL,1992-05-18,0.5390629768371582
|
||
|
|
AAPL,1992-05-19,0.5301340222358704
|
||
|
|
AAPL,1992-05-20,0.5357139706611633
|
||
|
|
AAPL,1992-05-21,0.5279020071029663
|
||
|
|
AAPL,1992-05-22,0.53125
|
||
|
|
AAPL,1992-05-26,0.529017984867096
|
||
|
|
AAPL,1992-05-27,0.5379459857940674
|
||
|
|
AAPL,1992-05-28,0.53125
|
||
|
|
AAPL,1992-05-29,0.533482015132904
|
||
|
|
AAPL,1992-06-01,0.513392984867096
|
||
|
|
AAPL,1992-06-02,0.5044639706611633
|
||
|
|
AAPL,1992-06-03,0.483258992433548
|
||
|
|
AAPL,1992-06-04,0.48660698533058167
|
||
|
|
AAPL,1992-06-05,0.48995500802993774
|
||
|
|
AAPL,1992-06-08,0.484375
|
||
|
|
AAPL,1992-06-09,0.48214301466941833
|
||
|
|
AAPL,1992-06-10,0.4799109995365143
|
||
|
|
AAPL,1992-06-11,0.4810270071029663
|
||
|
|
AAPL,1992-06-12,0.4877229928970337
|
||
|
|
AAPL,1992-06-15,0.469866007566452
|
||
|
|
AAPL,1992-06-16,0.43973198533058167
|
||
|
|
AAPL,1992-06-17,0.42410698533058167
|
||
|
|
AAPL,1992-06-18,0.40401801466941833
|
||
|
|
AAPL,1992-06-19,0.3995540142059326
|
||
|
|
AAPL,1992-06-22,0.3950890004634857
|
||
|
|
AAPL,1992-06-23,0.40401801466941833
|
||
|
|
AAPL,1992-06-24,0.4107140004634857
|
||
|
|
AAPL,1992-06-25,0.407366007566452
|
||
|
|
AAPL,1992-06-26,0.40401801466941833
|
||
|
|
AAPL,1992-06-29,0.4174109995365143
|
||
|
|
AAPL,1992-06-30,0.4285709857940674
|
||
|
|
AAPL,1992-07-01,0.4375
|
||
|
|
AAPL,1992-07-02,0.4129459857940674
|
||
|
|
AAPL,1992-07-06,0.4129459857940674
|
||
|
|
AAPL,1992-07-07,0.3950890004634857
|
||
|
|
AAPL,1992-07-08,0.40848198533058167
|
||
|
|
AAPL,1992-07-09,0.4095979928970337
|
||
|
|
AAPL,1992-07-10,0.40848198533058167
|
||
|
|
AAPL,1992-07-13,0.41964301466941833
|
||
|
|
AAPL,1992-07-14,0.42410698533058167
|
||
|
|
AAPL,1992-07-15,0.4285709857940674
|
||
|
|
AAPL,1992-07-16,0.43526801466941833
|
||
|
|
AAPL,1992-07-17,0.4017859995365143
|
||
|
|
AAPL,1992-07-20,0.3995540142059326
|
||
|
|
AAPL,1992-07-21,0.40848198533058167
|
||
|
|
AAPL,1992-07-22,0.3950890004634857
|
||
|
|
AAPL,1992-07-23,0.3995540142059326
|
||
|
|
AAPL,1992-07-24,0.4095979928970337
|
||
|
|
AAPL,1992-07-27,0.40401801466941833
|
||
|
|
AAPL,1992-07-28,0.4151790142059326
|
||
|
|
AAPL,1992-07-29,0.421875
|
||
|
|
AAPL,1992-07-30,0.421875
|
||
|
|
AAPL,1992-07-31,0.4174109995365143
|
||
|
|
AAPL,1992-08-03,0.40848198533058167
|
||
|
|
AAPL,1992-08-04,0.40625
|
||
|
|
AAPL,1992-08-05,0.3995540142059326
|
||
|
|
AAPL,1992-08-06,0.39285698533058167
|
||
|
|
AAPL,1992-08-07,0.3872770071029663
|
||
|
|
AAPL,1992-08-10,0.3939729928970337
|
||
|
|
AAPL,1992-08-11,0.38839301466941833
|
||
|
|
AAPL,1992-08-12,0.3939729928970337
|
||
|
|
AAPL,1992-08-13,0.3995540142059326
|
||
|
|
AAPL,1992-08-14,0.3995540142059326
|
||
|
|
AAPL,1992-08-17,0.3995540142059326
|
||
|
|
AAPL,1992-08-18,0.3995540142059326
|
||
|
|
AAPL,1992-08-19,0.3973209857940674
|
||
|
|
AAPL,1992-08-20,0.3995540142059326
|
||
|
|
AAPL,1992-08-21,0.3984380066394806
|
||
|
|
AAPL,1992-08-24,0.3861609995365143
|
||
|
|
AAPL,1992-08-25,0.39620500802993774
|
||
|
|
AAPL,1992-08-26,0.3950890004634857
|
||
|
|
AAPL,1992-08-27,0.3973209857940674
|
||
|
|
AAPL,1992-08-28,0.4017859995365143
|
||
|
|
AAPL,1992-08-31,0.4107140004634857
|
||
|
|
AAPL,1992-09-01,0.4151790142059326
|
||
|
|
AAPL,1992-09-02,0.4330359995365143
|
||
|
|
AAPL,1992-09-03,0.4263390004634857
|
||
|
|
AAPL,1992-09-04,0.421875
|
||
|
|
AAPL,1992-09-08,0.4263390004634857
|
||
|
|
AAPL,1992-09-09,0.4375
|
||
|
|
AAPL,1992-09-10,0.43973198533058167
|
||
|
|
AAPL,1992-09-11,0.4252229928970337
|
||
|
|
AAPL,1992-09-14,0.4419640004634857
|
||
|
|
AAPL,1992-09-15,0.4308040142059326
|
||
|
|
AAPL,1992-09-16,0.41964301466941833
|
||
|
|
AAPL,1992-09-17,0.4107140004634857
|
||
|
|
AAPL,1992-09-18,0.4151790142059326
|
||
|
|
AAPL,1992-09-21,0.4151790142059326
|
||
|
|
AAPL,1992-09-22,0.40848198533058167
|
||
|
|
AAPL,1992-09-23,0.42410698533058167
|
||
|
|
AAPL,1992-09-24,0.4129459857940674
|
||
|
|
AAPL,1992-09-25,0.40625
|
||
|
|
AAPL,1992-09-28,0.3995540142059326
|
||
|
|
AAPL,1992-09-29,0.40066999197006226
|
||
|
|
AAPL,1992-09-30,0.4029020071029663
|
||
|
|
AAPL,1992-10-01,0.3950890004634857
|
||
|
|
AAPL,1992-10-02,0.390625
|
||
|
|
AAPL,1992-10-05,0.38839301466941833
|
||
|
|
AAPL,1992-10-06,0.3995540142059326
|
||
|
|
AAPL,1992-10-07,0.390625
|
||
|
|
AAPL,1992-10-08,0.38839301466941833
|
||
|
|
AAPL,1992-10-09,0.3872770071029663
|
||
|
|
AAPL,1992-10-12,0.39285698533058167
|
||
|
|
AAPL,1992-10-13,0.405133992433548
|
||
|
|
AAPL,1992-10-14,0.4107140004634857
|
||
|
|
AAPL,1992-10-15,0.40625
|
||
|
|
AAPL,1992-10-16,0.4375
|
||
|
|
AAPL,1992-10-19,0.4375
|
||
|
|
AAPL,1992-10-20,0.438616007566452
|
||
|
|
AAPL,1992-10-21,0.4330359995365143
|
||
|
|
AAPL,1992-10-22,0.43526801466941833
|
||
|
|
AAPL,1992-10-23,0.43526801466941833
|
||
|
|
AAPL,1992-10-26,0.4598209857940674
|
||
|
|
AAPL,1992-10-27,0.4598209857940674
|
||
|
|
AAPL,1992-10-28,0.46651801466941833
|
||
|
|
AAPL,1992-10-29,0.4754459857940674
|
||
|
|
AAPL,1992-10-30,0.46875
|
||
|
|
AAPL,1992-11-02,0.46651801466941833
|
||
|
|
AAPL,1992-11-03,0.4642859995365143
|
||
|
|
AAPL,1992-11-04,0.46875
|
||
|
|
AAPL,1992-11-05,0.4910709857940674
|
||
|
|
AAPL,1992-11-06,0.49776801466941833
|
||
|
|
AAPL,1992-11-09,0.4933040142059326
|
||
|
|
AAPL,1992-11-10,0.502232015132904
|
||
|
|
AAPL,1992-11-11,0.5066959857940674
|
||
|
|
AAPL,1992-11-12,0.5078129768371582
|
||
|
|
AAPL,1992-11-13,0.502232015132904
|
||
|
|
AAPL,1992-11-16,0.5122770071029663
|
||
|
|
AAPL,1992-11-17,0.4933040142059326
|
||
|
|
AAPL,1992-11-18,0.515625
|
||
|
|
AAPL,1992-11-19,0.5200889706611633
|
||
|
|
AAPL,1992-11-20,0.513392984867096
|
||
|
|
AAPL,1992-11-23,0.5066959857940674
|
||
|
|
AAPL,1992-11-24,0.513392984867096
|
||
|
|
AAPL,1992-11-25,0.5044639706611633
|
||
|
|
AAPL,1992-11-27,0.5044639706611633
|
||
|
|
AAPL,1992-11-30,0.513392984867096
|
||
|
|
AAPL,1992-12-01,0.5200889706611633
|
||
|
|
AAPL,1992-12-02,0.5111610293388367
|
||
|
|
AAPL,1992-12-03,0.513392984867096
|
||
|
|
AAPL,1992-12-04,0.5078129768371582
|
||
|
|
AAPL,1992-12-07,0.515625
|
||
|
|
AAPL,1992-12-08,0.5189729928970337
|
||
|
|
AAPL,1992-12-09,0.5145090222358704
|
||
|
|
AAPL,1992-12-10,0.5111610293388367
|
||
|
|
AAPL,1992-12-11,0.513392984867096
|
||
|
|
AAPL,1992-12-14,0.5111610293388367
|
||
|
|
AAPL,1992-12-15,0.5033479928970337
|
||
|
|
AAPL,1992-12-16,0.4910709857940674
|
||
|
|
AAPL,1992-12-17,0.5078129768371582
|
||
|
|
AAPL,1992-12-18,0.5200889706611633
|
||
|
|
AAPL,1992-12-21,0.5323659777641296
|
||
|
|
AAPL,1992-12-22,0.5412949919700623
|
||
|
|
AAPL,1992-12-23,0.533482015132904
|
||
|
|
AAPL,1992-12-24,0.5267860293388367
|
||
|
|
AAPL,1992-12-28,0.53125
|
||
|
|
AAPL,1992-12-29,0.5323659777641296
|
||
|
|
AAPL,1992-12-30,0.5245540142059326
|
||
|
|
AAPL,1992-12-31,0.533482015132904
|
||
|
|
AAPL,1993-01-04,0.5200889706611633
|
||
|
|
AAPL,1993-01-05,0.529017984867096
|
||
|
|
AAPL,1993-01-06,0.5513389706611633
|
||
|
|
AAPL,1993-01-07,0.544642984867096
|
||
|
|
AAPL,1993-01-08,0.5558040142059326
|
||
|
|
AAPL,1993-01-11,0.5725449919700623
|
||
|
|
AAPL,1993-01-12,0.549107015132904
|
||
|
|
AAPL,1993-01-13,0.5669639706611633
|
||
|
|
AAPL,1993-01-14,0.580357015132904
|
||
|
|
AAPL,1993-01-15,0.5379459857940674
|
||
|
|
AAPL,1993-01-18,0.53125
|
||
|
|
AAPL,1993-01-19,0.533482015132904
|
||
|
|
AAPL,1993-01-20,0.5357139706611633
|
||
|
|
AAPL,1993-01-21,0.5357139706611633
|
||
|
|
AAPL,1993-01-22,0.53125
|
||
|
|
AAPL,1993-01-25,0.5357139706611633
|
||
|
|
AAPL,1993-01-26,0.5424110293388367
|
||
|
|
AAPL,1993-01-27,0.5379459857940674
|
||
|
|
AAPL,1993-01-28,0.5345979928970337
|
||
|
|
AAPL,1993-01-29,0.53125
|
||
|
|
AAPL,1993-02-01,0.546875
|
||
|
|
AAPL,1993-02-02,0.5379459857940674
|
||
|
|
AAPL,1993-02-03,0.5357139706611633
|
||
|
|
AAPL,1993-02-04,0.53125
|
||
|
|
AAPL,1993-02-05,0.5111610293388367
|
||
|
|
AAPL,1993-02-08,0.5044639706611633
|
||
|
|
AAPL,1993-02-09,0.5078129768371582
|
||
|
|
AAPL,1993-02-10,0.49776801466941833
|
||
|
|
AAPL,1993-02-11,0.4921880066394806
|
||
|
|
AAPL,1993-02-12,0.4810270071029663
|
||
|
|
AAPL,1993-02-16,0.4732140004634857
|
||
|
|
AAPL,1993-02-17,0.4810270071029663
|
||
|
|
AAPL,1993-02-18,0.4910709857940674
|
||
|
|
AAPL,1993-02-19,0.4910709857940674
|
||
|
|
AAPL,1993-02-22,0.4921880066394806
|
||
|
|
AAPL,1993-02-23,0.484375
|
||
|
|
AAPL,1993-02-24,0.47879499197006226
|
||
|
|
AAPL,1993-02-25,0.4888390004634857
|
||
|
|
AAPL,1993-02-26,0.4732140004634857
|
||
|
|
AAPL,1993-03-01,0.4754459857940674
|
||
|
|
AAPL,1993-03-02,0.484375
|
||
|
|
AAPL,1993-03-03,0.4877229928970337
|
||
|
|
AAPL,1993-03-04,0.4910709857940674
|
||
|
|
AAPL,1993-03-05,0.4910709857940674
|
||
|
|
AAPL,1993-03-08,0.5044639706611633
|
||
|
|
AAPL,1993-03-09,0.5066959857940674
|
||
|
|
AAPL,1993-03-10,0.5066959857940674
|
||
|
|
AAPL,1993-03-11,0.5078129768371582
|
||
|
|
AAPL,1993-03-12,0.502232015132904
|
||
|
|
AAPL,1993-03-15,0.5089290142059326
|
||
|
|
AAPL,1993-03-16,0.5044639706611633
|
||
|
|
AAPL,1993-03-17,0.4921880066394806
|
||
|
|
AAPL,1993-03-18,0.48660698533058167
|
||
|
|
AAPL,1993-03-19,0.4799109995365143
|
||
|
|
AAPL,1993-03-22,0.4754459857940674
|
||
|
|
AAPL,1993-03-23,0.47098198533058167
|
||
|
|
AAPL,1993-03-24,0.4799109995365143
|
||
|
|
AAPL,1993-03-25,0.4888390004634857
|
||
|
|
AAPL,1993-03-26,0.4754459857940674
|
||
|
|
AAPL,1993-03-29,0.45535698533058167
|
||
|
|
AAPL,1993-03-30,0.46651801466941833
|
||
|
|
AAPL,1993-03-31,0.4598209857940674
|
||
|
|
AAPL,1993-04-01,0.4620540142059326
|
||
|
|
AAPL,1993-04-02,0.44754499197006226
|
||
|
|
AAPL,1993-04-05,0.4464290142059326
|
||
|
|
AAPL,1993-04-06,0.43526801466941833
|
||
|
|
AAPL,1993-04-07,0.45089301466941833
|
||
|
|
AAPL,1993-04-08,0.4441959857940674
|
||
|
|
AAPL,1993-04-12,0.4464290142059326
|
||
|
|
AAPL,1993-04-13,0.4330359995365143
|
||
|
|
AAPL,1993-04-14,0.43526801466941833
|
||
|
|
AAPL,1993-04-15,0.421875
|
||
|
|
AAPL,1993-04-16,0.4296880066394806
|
||
|
|
AAPL,1993-04-19,0.4330359995365143
|
||
|
|
AAPL,1993-04-20,0.4464290142059326
|
||
|
|
AAPL,1993-04-21,0.44308000802993774
|
||
|
|
AAPL,1993-04-22,0.4464290142059326
|
||
|
|
AAPL,1993-04-23,0.43973198533058167
|
||
|
|
AAPL,1993-04-26,0.4375
|
||
|
|
AAPL,1993-04-27,0.4486609995365143
|
||
|
|
AAPL,1993-04-28,0.45870500802993774
|
||
|
|
AAPL,1993-04-29,0.453125
|
||
|
|
AAPL,1993-04-30,0.4575890004634857
|
||
|
|
AAPL,1993-05-03,0.46316999197006226
|
||
|
|
AAPL,1993-05-04,0.4765630066394806
|
||
|
|
AAPL,1993-05-05,0.48660698533058167
|
||
|
|
AAPL,1993-05-06,0.4799109995365143
|
||
|
|
AAPL,1993-05-07,0.4888390004634857
|
||
|
|
AAPL,1993-05-10,0.4910709857940674
|
||
|
|
AAPL,1993-05-11,0.48660698533058167
|
||
|
|
AAPL,1993-05-12,0.4754459857940674
|
||
|
|
AAPL,1993-05-13,0.4955359995365143
|
||
|
|
AAPL,1993-05-14,0.4955359995365143
|
||
|
|
AAPL,1993-05-17,0.49776801466941833
|
||
|
|
AAPL,1993-05-18,0.4955359995365143
|
||
|
|
AAPL,1993-05-19,0.5111610293388367
|
||
|
|
AAPL,1993-05-20,0.5245540142059326
|
||
|
|
AAPL,1993-05-21,0.513392984867096
|
||
|
|
AAPL,1993-05-24,0.5145090222358704
|
||
|
|
AAPL,1993-05-25,0.5033479928970337
|
||
|
|
AAPL,1993-05-26,0.515625
|
||
|
|
AAPL,1993-05-27,0.513392984867096
|
||
|
|
AAPL,1993-05-28,0.5055800080299377
|
||
|
|
AAPL,1993-06-01,0.5089290142059326
|
||
|
|
AAPL,1993-06-02,0.5089290142059326
|
||
|
|
AAPL,1993-06-03,0.5033479928970337
|
||
|
|
AAPL,1993-06-04,0.48995500802993774
|
||
|
|
AAPL,1993-06-07,0.453125
|
||
|
|
AAPL,1993-06-08,0.4419640004634857
|
||
|
|
AAPL,1993-06-09,0.3950890004634857
|
||
|
|
AAPL,1993-06-10,0.3973209857940674
|
||
|
|
AAPL,1993-06-11,0.390625
|
||
|
|
AAPL,1993-06-14,0.3984380066394806
|
||
|
|
AAPL,1993-06-15,0.375
|
||
|
|
AAPL,1993-06-16,0.37723198533058167
|
||
|
|
AAPL,1993-06-17,0.3683040142059326
|
||
|
|
AAPL,1993-06-18,0.3660709857940674
|
||
|
|
AAPL,1993-06-21,0.35379499197006226
|
||
|
|
AAPL,1993-06-22,0.36941999197006226
|
||
|
|
AAPL,1993-06-23,0.36160698533058167
|
||
|
|
AAPL,1993-06-24,0.37276801466941833
|
||
|
|
AAPL,1993-06-25,0.35714301466941833
|
||
|
|
AAPL,1993-06-28,0.358258992433548
|
||
|
|
AAPL,1993-06-29,0.3482140004634857
|
||
|
|
AAPL,1993-06-30,0.3526790142059326
|
||
|
|
AAPL,1993-07-01,0.3392859995365143
|
||
|
|
AAPL,1993-07-02,0.34375
|
||
|
|
AAPL,1993-07-06,0.3370540142059326
|
||
|
|
AAPL,1993-07-07,0.32589301466941833
|
||
|
|
AAPL,1993-07-08,0.32589301466941833
|
||
|
|
AAPL,1993-07-09,0.328125
|
||
|
|
AAPL,1993-07-12,0.3392859995365143
|
||
|
|
AAPL,1993-07-13,0.3325890004634857
|
||
|
|
AAPL,1993-07-14,0.3325890004634857
|
||
|
|
AAPL,1993-07-15,0.3191959857940674
|
||
|
|
AAPL,1993-07-16,0.24553599953651428
|
||
|
|
AAPL,1993-07-19,0.22879500687122345
|
||
|
|
AAPL,1993-07-20,0.23995499312877655
|
||
|
|
AAPL,1993-07-21,0.234375
|
||
|
|
AAPL,1993-07-22,0.23660700023174286
|
||
|
|
AAPL,1993-07-23,0.234375
|
||
|
|
AAPL,1993-07-26,0.23995499312877655
|
||
|
|
AAPL,1993-07-27,0.23660700023174286
|
||
|
|
AAPL,1993-07-28,0.23995499312877655
|
||
|
|
AAPL,1993-07-29,0.24330399930477142
|
||
|
|
AAPL,1993-07-30,0.24776799976825714
|
||
|
|
AAPL,1993-08-02,0.2544640004634857
|
||
|
|
AAPL,1993-08-03,0.2589290142059326
|
||
|
|
AAPL,1993-08-04,0.2700890004634857
|
||
|
|
AAPL,1993-08-05,0.26339301466941833
|
||
|
|
AAPL,1993-08-06,0.2611609995365143
|
||
|
|
AAPL,1993-08-09,0.265625
|
||
|
|
AAPL,1993-08-10,0.2544640004634857
|
||
|
|
AAPL,1993-08-11,0.24553599953651428
|
||
|
|
AAPL,1993-08-12,0.23660700023174286
|
||
|
|
AAPL,1993-08-13,0.24442000687122345
|
||
|
|
AAPL,1993-08-16,0.24553599953651428
|
||
|
|
AAPL,1993-08-17,0.2533479928970337
|
||
|
|
AAPL,1993-08-18,0.2544640004634857
|
||
|
|
AAPL,1993-08-19,0.24553599953651428
|
||
|
|
AAPL,1993-08-20,0.25
|
||
|
|
AAPL,1993-08-23,0.2533479928970337
|
||
|
|
AAPL,1993-08-24,0.25
|
||
|
|
AAPL,1993-08-25,0.24330399930477142
|
||
|
|
AAPL,1993-08-26,0.23995499312877655
|
||
|
|
AAPL,1993-08-27,0.23660700023174286
|
||
|
|
AAPL,1993-08-30,0.23214299976825714
|
||
|
|
AAPL,1993-08-31,0.23660700023174286
|
||
|
|
AAPL,1993-09-01,0.23325900733470917
|
||
|
|
AAPL,1993-09-02,0.22991099953651428
|
||
|
|
AAPL,1993-09-03,0.22991099953651428
|
||
|
|
AAPL,1993-09-07,0.234375
|
||
|
|
AAPL,1993-09-08,0.23883900046348572
|
||
|
|
AAPL,1993-09-09,0.23214299976825714
|
||
|
|
AAPL,1993-09-10,0.234375
|
||
|
|
AAPL,1993-09-13,0.22544600069522858
|
||
|
|
AAPL,1993-09-14,0.21651799976825714
|
||
|
|
AAPL,1993-09-15,0.21875
|
||
|
|
AAPL,1993-09-16,0.22098200023174286
|
||
|
|
AAPL,1993-09-17,0.22544600069522858
|
||
|
|
AAPL,1993-09-20,0.2220979928970337
|
||
|
|
AAPL,1993-09-21,0.21875
|
||
|
|
AAPL,1993-09-22,0.22767899930477142
|
||
|
|
AAPL,1993-09-23,0.22098200023174286
|
||
|
|
AAPL,1993-09-24,0.22321400046348572
|
||
|
|
AAPL,1993-09-27,0.22098200023174286
|
||
|
|
AAPL,1993-09-28,0.22098200023174286
|
||
|
|
AAPL,1993-09-29,0.21317000687122345
|
||
|
|
AAPL,1993-09-30,0.20870499312877655
|
||
|
|
AAPL,1993-10-01,0.203125
|
||
|
|
AAPL,1993-10-04,0.203125
|
||
|
|
AAPL,1993-10-05,0.20982100069522858
|
||
|
|
AAPL,1993-10-06,0.2109380066394806
|
||
|
|
AAPL,1993-10-07,0.20535700023174286
|
||
|
|
AAPL,1993-10-08,0.20200900733470917
|
||
|
|
AAPL,1993-10-11,0.21205399930477142
|
||
|
|
AAPL,1993-10-12,0.21428599953651428
|
||
|
|
AAPL,1993-10-13,0.21428599953651428
|
||
|
|
AAPL,1993-10-14,0.21205399930477142
|
||
|
|
AAPL,1993-10-15,0.25223198533058167
|
||
|
|
AAPL,1993-10-18,0.2533479928970337
|
||
|
|
AAPL,1993-10-19,0.24776799976825714
|
||
|
|
AAPL,1993-10-20,0.24776799976825714
|
||
|
|
AAPL,1993-10-21,0.2700890004634857
|
||
|
|
AAPL,1993-10-22,0.2700890004634857
|
||
|
|
AAPL,1993-10-25,0.26785698533058167
|
||
|
|
AAPL,1993-10-26,0.265625
|
||
|
|
AAPL,1993-10-27,0.28348198533058167
|
||
|
|
AAPL,1993-10-28,0.2767859995365143
|
||
|
|
AAPL,1993-10-29,0.2745540142059326
|
||
|
|
AAPL,1993-11-01,0.28125
|
||
|
|
AAPL,1993-11-02,0.2924109995365143
|
||
|
|
AAPL,1993-11-03,0.282366007566452
|
||
|
|
AAPL,1993-11-04,0.2879459857940674
|
||
|
|
AAPL,1993-11-05,0.2845979928970337
|
||
|
|
AAPL,1993-11-08,0.2745540142059326
|
||
|
|
AAPL,1993-11-09,0.2689729928970337
|
||
|
|
AAPL,1993-11-10,0.2745540142059326
|
||
|
|
AAPL,1993-11-11,0.280133992433548
|
||
|
|
AAPL,1993-11-12,0.28348198533058167
|
||
|
|
AAPL,1993-11-15,0.2857140004634857
|
||
|
|
AAPL,1993-11-16,0.3035709857940674
|
||
|
|
AAPL,1993-11-17,0.29910698533058167
|
||
|
|
AAPL,1993-11-18,0.29910698533058167
|
||
|
|
AAPL,1993-11-19,0.29464301466941833
|
||
|
|
AAPL,1993-11-22,0.2901790142059326
|
||
|
|
AAPL,1993-11-23,0.29464301466941833
|
||
|
|
AAPL,1993-11-24,0.29464301466941833
|
||
|
|
AAPL,1993-11-26,0.29129499197006226
|
||
|
|
AAPL,1993-11-29,0.28348198533058167
|
||
|
|
AAPL,1993-11-30,0.28125
|
||
|
|
AAPL,1993-12-01,0.28125
|
||
|
|
AAPL,1993-12-02,0.28348198533058167
|
||
|
|
AAPL,1993-12-03,0.28125
|
||
|
|
AAPL,1993-12-06,0.2879459857940674
|
||
|
|
AAPL,1993-12-07,0.2879459857940674
|
||
|
|
AAPL,1993-12-08,0.2845979928970337
|
||
|
|
AAPL,1993-12-09,0.26785698533058167
|
||
|
|
AAPL,1993-12-10,0.25223198533058167
|
||
|
|
AAPL,1993-12-13,0.26339301466941833
|
||
|
|
AAPL,1993-12-14,0.26004499197006226
|
||
|
|
AAPL,1993-12-15,0.265625
|
||
|
|
AAPL,1993-12-16,0.2622770071029663
|
||
|
|
AAPL,1993-12-17,0.26339301466941833
|
||
|
|
AAPL,1993-12-20,0.2544640004634857
|
||
|
|
AAPL,1993-12-21,0.24553599953651428
|
||
|
|
AAPL,1993-12-22,0.25
|
||
|
|
AAPL,1993-12-23,0.24330399930477142
|
||
|
|
AAPL,1993-12-27,0.2544640004634857
|
||
|
|
AAPL,1993-12-28,0.26004499197006226
|
||
|
|
AAPL,1993-12-29,0.2544640004634857
|
||
|
|
AAPL,1993-12-30,0.265625
|
||
|
|
AAPL,1993-12-31,0.2611609995365143
|
||
|
|
AAPL,1994-01-03,0.266741007566452
|
||
|
|
AAPL,1994-01-04,0.28125
|
||
|
|
AAPL,1994-01-05,0.3013390004634857
|
||
|
|
AAPL,1994-01-06,0.2924109995365143
|
||
|
|
AAPL,1994-01-07,0.295758992433548
|
||
|
|
AAPL,1994-01-10,0.3002229928970337
|
||
|
|
AAPL,1994-01-11,0.2845979928970337
|
||
|
|
AAPL,1994-01-12,0.2723209857940674
|
||
|
|
AAPL,1994-01-13,0.2734380066394806
|
||
|
|
AAPL,1994-01-14,0.2767859995365143
|
||
|
|
AAPL,1994-01-17,0.27120500802993774
|
||
|
|
AAPL,1994-01-18,0.2622770071029663
|
||
|
|
AAPL,1994-01-19,0.2611609995365143
|
||
|
|
AAPL,1994-01-20,0.266741007566452
|
||
|
|
AAPL,1994-01-21,0.297991007566452
|
||
|
|
AAPL,1994-01-24,0.3125
|
||
|
|
AAPL,1994-01-25,0.30245500802993774
|
||
|
|
AAPL,1994-01-26,0.29910698533058167
|
||
|
|
AAPL,1994-01-27,0.3046880066394806
|
||
|
|
AAPL,1994-01-28,0.3035709857940674
|
||
|
|
AAPL,1994-01-31,0.2924109995365143
|
||
|
|
AAPL,1994-02-01,0.296875
|
||
|
|
AAPL,1994-02-02,0.29464301466941833
|
||
|
|
AAPL,1994-02-03,0.29910698533058167
|
||
|
|
AAPL,1994-02-04,0.29910698533058167
|
||
|
|
AAPL,1994-02-07,0.32589301466941833
|
||
|
|
AAPL,1994-02-08,0.3191959857940674
|
||
|
|
AAPL,1994-02-09,0.3236609995365143
|
||
|
|
AAPL,1994-02-10,0.32589301466941833
|
||
|
|
AAPL,1994-02-11,0.33035698533058167
|
||
|
|
AAPL,1994-02-14,0.33035698533058167
|
||
|
|
AAPL,1994-02-15,0.3314729928970337
|
||
|
|
AAPL,1994-02-16,0.328125
|
||
|
|
AAPL,1994-02-17,0.33035698533058167
|
||
|
|
AAPL,1994-02-18,0.3236609995365143
|
||
|
|
AAPL,1994-02-22,0.3325890004634857
|
||
|
|
AAPL,1994-02-23,0.3325890004634857
|
||
|
|
AAPL,1994-02-24,0.327008992433548
|
||
|
|
AAPL,1994-02-25,0.3214290142059326
|
||
|
|
AAPL,1994-02-28,0.32589301466941833
|
||
|
|
AAPL,1994-03-01,0.3236609995365143
|
||
|
|
AAPL,1994-03-02,0.31808000802993774
|
||
|
|
AAPL,1994-03-03,0.3191959857940674
|
||
|
|
AAPL,1994-03-04,0.328125
|
||
|
|
AAPL,1994-03-07,0.33816999197006226
|
||
|
|
AAPL,1994-03-08,0.33035698533058167
|
||
|
|
AAPL,1994-03-09,0.3348209857940674
|
||
|
|
AAPL,1994-03-10,0.3325890004634857
|
||
|
|
AAPL,1994-03-11,0.3325890004634857
|
||
|
|
AAPL,1994-03-14,0.3404020071029663
|
||
|
|
AAPL,1994-03-15,0.3359380066394806
|
||
|
|
AAPL,1994-03-16,0.328125
|
||
|
|
AAPL,1994-03-17,0.32589301466941833
|
||
|
|
AAPL,1994-03-18,0.3247770071029663
|
||
|
|
AAPL,1994-03-21,0.3169640004634857
|
||
|
|
AAPL,1994-03-22,0.3125
|
||
|
|
AAPL,1994-03-23,0.313616007566452
|
||
|
|
AAPL,1994-03-24,0.3091520071029663
|
||
|
|
AAPL,1994-03-25,0.2924109995365143
|
||
|
|
AAPL,1994-03-28,0.296875
|
||
|
|
AAPL,1994-03-29,0.2924109995365143
|
||
|
|
AAPL,1994-03-30,0.2901790142059326
|
||
|
|
AAPL,1994-03-31,0.296875
|
||
|
|
AAPL,1994-04-04,0.296875
|
||
|
|
AAPL,1994-04-05,0.29910698533058167
|
||
|
|
AAPL,1994-04-06,0.29910698533058167
|
||
|
|
AAPL,1994-04-07,0.297991007566452
|
||
|
|
AAPL,1994-04-08,0.29910698533058167
|
||
|
|
AAPL,1994-04-11,0.29910698533058167
|
||
|
|
AAPL,1994-04-12,0.2857140004634857
|
||
|
|
AAPL,1994-04-13,0.28348198533058167
|
||
|
|
AAPL,1994-04-14,0.28125
|
||
|
|
AAPL,1994-04-15,0.2700890004634857
|
||
|
|
AAPL,1994-04-18,0.264508992433548
|
||
|
|
AAPL,1994-04-19,0.2589290142059326
|
||
|
|
AAPL,1994-04-20,0.25223198533058167
|
||
|
|
AAPL,1994-04-21,0.264508992433548
|
||
|
|
AAPL,1994-04-22,0.265625
|
||
|
|
AAPL,1994-04-25,0.2767859995365143
|
||
|
|
AAPL,1994-04-26,0.27901801466941833
|
||
|
|
AAPL,1994-04-28,0.2700890004634857
|
||
|
|
AAPL,1994-04-29,0.26785698533058167
|
||
|
|
AAPL,1994-05-02,0.2767859995365143
|
||
|
|
AAPL,1994-05-03,0.2700890004634857
|
||
|
|
AAPL,1994-05-04,0.29464301466941833
|
||
|
|
AAPL,1994-05-05,0.2935270071029663
|
||
|
|
AAPL,1994-05-06,0.2885040044784546
|
||
|
|
AAPL,1994-05-09,0.27901801466941833
|
||
|
|
AAPL,1994-05-10,0.2767859995365143
|
||
|
|
AAPL,1994-05-11,0.2700890004634857
|
||
|
|
AAPL,1994-05-12,0.2650670111179352
|
||
|
|
AAPL,1994-05-13,0.26785698533058167
|
||
|
|
AAPL,1994-05-16,0.26339301466941833
|
||
|
|
AAPL,1994-05-17,0.2622770071029663
|
||
|
|
AAPL,1994-05-18,0.2734380066394806
|
||
|
|
AAPL,1994-05-19,0.28683000802993774
|
||
|
|
AAPL,1994-05-20,0.2773439884185791
|
||
|
|
AAPL,1994-05-23,0.2723209857940674
|
||
|
|
AAPL,1994-05-24,0.2745540142059326
|
||
|
|
AAPL,1994-05-25,0.27901801466941833
|
||
|
|
AAPL,1994-05-26,0.2723209857940674
|
||
|
|
AAPL,1994-05-27,0.26729899644851685
|
||
|
|
AAPL,1994-05-31,0.2611609995365143
|
||
|
|
AAPL,1994-06-01,0.25223198533058167
|
||
|
|
AAPL,1994-06-02,0.24442000687122345
|
||
|
|
AAPL,1994-06-03,0.2466520071029663
|
||
|
|
AAPL,1994-06-06,0.24442000687122345
|
||
|
|
AAPL,1994-06-07,0.24553599953651428
|
||
|
|
AAPL,1994-06-08,0.23325900733470917
|
||
|
|
AAPL,1994-06-09,0.24107100069522858
|
||
|
|
AAPL,1994-06-10,0.23660700023174286
|
||
|
|
AAPL,1994-06-13,0.24107100069522858
|
||
|
|
AAPL,1994-06-14,0.2416290044784546
|
||
|
|
AAPL,1994-06-15,0.24832600355148315
|
||
|
|
AAPL,1994-06-16,0.23549099266529083
|
||
|
|
AAPL,1994-06-17,0.23660700023174286
|
||
|
|
AAPL,1994-06-20,0.2421880066394806
|
||
|
|
AAPL,1994-06-21,0.23214299976825714
|
||
|
|
AAPL,1994-06-22,0.234375
|
||
|
|
AAPL,1994-06-23,0.22432999312877655
|
||
|
|
AAPL,1994-06-24,0.22865499556064606
|
||
|
|
AAPL,1994-06-27,0.234375
|
||
|
|
AAPL,1994-06-28,0.23883900046348572
|
||
|
|
AAPL,1994-06-29,0.23325900733470917
|
||
|
|
AAPL,1994-06-30,0.23660700023174286
|
||
|
|
AAPL,1994-07-01,0.22991099953651428
|
||
|
|
AAPL,1994-07-05,0.23660700023174286
|
||
|
|
AAPL,1994-07-06,0.23325900733470917
|
||
|
|
AAPL,1994-07-07,0.23939700424671173
|
||
|
|
AAPL,1994-07-08,0.2416290044784546
|
||
|
|
AAPL,1994-07-11,0.24107100069522858
|
||
|
|
AAPL,1994-07-12,0.2533479928970337
|
||
|
|
AAPL,1994-07-13,0.2650670111179352
|
||
|
|
AAPL,1994-07-14,0.25558000802993774
|
||
|
|
AAPL,1994-07-15,0.25223198533058167
|
||
|
|
AAPL,1994-07-18,0.2533479928970337
|
||
|
|
AAPL,1994-07-19,0.24720999598503113
|
||
|
|
AAPL,1994-07-20,0.2377229928970337
|
||
|
|
AAPL,1994-07-21,0.25
|
||
|
|
AAPL,1994-07-22,0.2767859995365143
|
||
|
|
AAPL,1994-07-25,0.28292399644851685
|
||
|
|
AAPL,1994-07-26,0.280133992433548
|
||
|
|
AAPL,1994-07-27,0.2773439884185791
|
||
|
|
AAPL,1994-07-28,0.2845979928970337
|
||
|
|
AAPL,1994-07-29,0.3007810115814209
|
||
|
|
AAPL,1994-08-01,0.297991007566452
|
||
|
|
AAPL,1994-08-02,0.29073700308799744
|
||
|
|
AAPL,1994-08-03,0.295758992433548
|
||
|
|
AAPL,1994-08-04,0.296875
|
||
|
|
AAPL,1994-08-05,0.296875
|
||
|
|
AAPL,1994-08-08,0.3013390004634857
|
||
|
|
AAPL,1994-08-09,0.3002229928970337
|
||
|
|
AAPL,1994-08-10,0.3091520071029663
|
||
|
|
AAPL,1994-08-11,0.30636200308799744
|
||
|
|
AAPL,1994-08-12,0.31026801466941833
|
||
|
|
AAPL,1994-08-15,0.3091520071029663
|
||
|
|
AAPL,1994-08-16,0.31026801466941833
|
||
|
|
AAPL,1994-08-17,0.3125
|
||
|
|
AAPL,1994-08-18,0.3091520071029663
|
||
|
|
AAPL,1994-08-19,0.311383992433548
|
||
|
|
AAPL,1994-08-22,0.311383992433548
|
||
|
|
AAPL,1994-08-23,0.3125
|
||
|
|
AAPL,1994-08-24,0.311383992433548
|
||
|
|
AAPL,1994-08-25,0.3130579888820648
|
||
|
|
AAPL,1994-08-26,0.3191959857940674
|
||
|
|
AAPL,1994-08-29,0.3158479928970337
|
||
|
|
AAPL,1994-08-30,0.3236609995365143
|
||
|
|
AAPL,1994-08-31,0.32310301065444946
|
||
|
|
AAPL,1994-09-01,0.3125
|
||
|
|
AAPL,1994-09-02,0.3158479928970337
|
||
|
|
AAPL,1994-09-06,0.31752198934555054
|
||
|
|
AAPL,1994-09-07,0.32254499197006226
|
||
|
|
AAPL,1994-09-08,0.32254499197006226
|
||
|
|
AAPL,1994-09-09,0.3191959857940674
|
||
|
|
AAPL,1994-09-12,0.3191959857940674
|
||
|
|
AAPL,1994-09-13,0.3197540044784546
|
||
|
|
AAPL,1994-09-14,0.313616007566452
|
||
|
|
AAPL,1994-09-15,0.3214290142059326
|
||
|
|
AAPL,1994-09-16,0.3247770071029663
|
||
|
|
AAPL,1994-09-19,0.3169640004634857
|
||
|
|
AAPL,1994-09-20,0.3085939884185791
|
||
|
|
AAPL,1994-09-21,0.3046880066394806
|
||
|
|
AAPL,1994-09-22,0.30245500802993774
|
||
|
|
AAPL,1994-09-23,0.30301299691200256
|
||
|
|
AAPL,1994-09-26,0.30301299691200256
|
||
|
|
AAPL,1994-09-27,0.30245500802993774
|
||
|
|
AAPL,1994-09-28,0.30245500802993774
|
||
|
|
AAPL,1994-09-29,0.3046880066394806
|
||
|
|
AAPL,1994-09-30,0.3007810115814209
|
||
|
|
AAPL,1994-10-03,0.295758992433548
|
||
|
|
AAPL,1994-10-04,0.3013390004634857
|
||
|
|
AAPL,1994-10-05,0.33816999197006226
|
||
|
|
AAPL,1994-10-06,0.3236609995365143
|
||
|
|
AAPL,1994-10-07,0.33035698533058167
|
||
|
|
AAPL,1994-10-10,0.3470979928970337
|
||
|
|
AAPL,1994-10-11,0.35379499197006226
|
||
|
|
AAPL,1994-10-12,0.376116007566452
|
||
|
|
AAPL,1994-10-13,0.3671880066394806
|
||
|
|
AAPL,1994-10-14,0.3671880066394806
|
||
|
|
AAPL,1994-10-17,0.3549109995365143
|
||
|
|
AAPL,1994-10-18,0.3683040142059326
|
||
|
|
AAPL,1994-10-19,0.3683040142059326
|
||
|
|
AAPL,1994-10-20,0.3660709857940674
|
||
|
|
AAPL,1994-10-21,0.38058000802993774
|
||
|
|
AAPL,1994-10-24,0.37723198533058167
|
||
|
|
AAPL,1994-10-25,0.38058000802993774
|
||
|
|
AAPL,1994-10-26,0.3861609995365143
|
||
|
|
AAPL,1994-10-27,0.3816959857940674
|
||
|
|
AAPL,1994-10-28,0.376116007566452
|
||
|
|
AAPL,1994-10-31,0.38560301065444946
|
||
|
|
AAPL,1994-11-01,0.38504499197006226
|
||
|
|
AAPL,1994-11-02,0.36941999197006226
|
||
|
|
AAPL,1994-11-03,0.3705359995365143
|
||
|
|
AAPL,1994-11-04,0.360491007566452
|
||
|
|
AAPL,1994-11-07,0.3638390004634857
|
||
|
|
AAPL,1994-11-08,0.37723198533058167
|
||
|
|
AAPL,1994-11-09,0.3716520071029663
|
||
|
|
AAPL,1994-11-10,0.36886200308799744
|
||
|
|
AAPL,1994-11-11,0.3671880066394806
|
||
|
|
AAPL,1994-11-14,0.3794640004634857
|
||
|
|
AAPL,1994-11-15,0.36941999197006226
|
||
|
|
AAPL,1994-11-16,0.36551299691200256
|
||
|
|
AAPL,1994-11-17,0.35714301466941833
|
||
|
|
AAPL,1994-11-18,0.35714301466941833
|
||
|
|
AAPL,1994-11-21,0.3404020071029663
|
||
|
|
AAPL,1994-11-22,0.33370500802993774
|
||
|
|
AAPL,1994-11-23,0.329241007566452
|
||
|
|
AAPL,1994-11-25,0.3370540142059326
|
||
|
|
AAPL,1994-11-28,0.33761200308799744
|
||
|
|
AAPL,1994-11-29,0.34151801466941833
|
||
|
|
AAPL,1994-11-30,0.3325890004634857
|
||
|
|
AAPL,1994-12-01,0.32310301065444946
|
||
|
|
AAPL,1994-12-02,0.32645100355148315
|
||
|
|
AAPL,1994-12-05,0.3320310115814209
|
||
|
|
AAPL,1994-12-06,0.3353790044784546
|
||
|
|
AAPL,1994-12-07,0.327008992433548
|
||
|
|
AAPL,1994-12-08,0.3203130066394806
|
||
|
|
AAPL,1994-12-09,0.3236609995365143
|
||
|
|
AAPL,1994-12-12,0.32589301466941833
|
||
|
|
AAPL,1994-12-13,0.3247770071029663
|
||
|
|
AAPL,1994-12-14,0.33816999197006226
|
||
|
|
AAPL,1994-12-15,0.3314729928970337
|
||
|
|
AAPL,1994-12-16,0.3325890004634857
|
||
|
|
AAPL,1994-12-19,0.34933000802993774
|
||
|
|
AAPL,1994-12-20,0.34375
|
||
|
|
AAPL,1994-12-21,0.342633992433548
|
||
|
|
AAPL,1994-12-22,0.344866007566452
|
||
|
|
AAPL,1994-12-23,0.3470979928970337
|
||
|
|
AAPL,1994-12-27,0.34933000802993774
|
||
|
|
AAPL,1994-12-28,0.34933000802993774
|
||
|
|
AAPL,1994-12-29,0.3526790142059326
|
||
|
|
AAPL,1994-12-30,0.3482140004634857
|
||
|
|
AAPL,1995-01-03,0.342633992433548
|
||
|
|
AAPL,1995-01-04,0.3515630066394806
|
||
|
|
AAPL,1995-01-05,0.3470979928970337
|
||
|
|
AAPL,1995-01-06,0.375
|
||
|
|
AAPL,1995-01-09,0.3678849935531616
|
||
|
|
AAPL,1995-01-10,0.3900670111179352
|
||
|
|
AAPL,1995-01-11,0.4174109995365143
|
||
|
|
AAPL,1995-01-12,0.405133992433548
|
||
|
|
AAPL,1995-01-13,0.40066999197006226
|
||
|
|
AAPL,1995-01-16,0.3973209857940674
|
||
|
|
AAPL,1995-01-17,0.4017859995365143
|
||
|
|
AAPL,1995-01-18,0.407366007566452
|
||
|
|
AAPL,1995-01-19,0.4095979928970337
|
||
|
|
AAPL,1995-01-20,0.38058000802993774
|
||
|
|
AAPL,1995-01-23,0.37723198533058167
|
||
|
|
AAPL,1995-01-24,0.3716520071029663
|
||
|
|
AAPL,1995-01-25,0.36593198776245117
|
||
|
|
AAPL,1995-01-26,0.3526790142059326
|
||
|
|
AAPL,1995-01-27,0.3560270071029663
|
||
|
|
AAPL,1995-01-30,0.358258992433548
|
||
|
|
AAPL,1995-01-31,0.360491007566452
|
||
|
|
AAPL,1995-02-01,0.358258992433548
|
||
|
|
AAPL,1995-02-02,0.3716520071029663
|
||
|
|
AAPL,1995-02-03,0.36160698533058167
|
||
|
|
AAPL,1995-02-06,0.36160698533058167
|
||
|
|
AAPL,1995-02-07,0.36439698934555054
|
||
|
|
AAPL,1995-02-08,0.37779000401496887
|
||
|
|
AAPL,1995-02-09,0.389508992433548
|
||
|
|
AAPL,1995-02-10,0.390625
|
||
|
|
AAPL,1995-02-13,0.390625
|
||
|
|
AAPL,1995-02-14,0.3833709955215454
|
||
|
|
AAPL,1995-02-15,0.38002198934555054
|
||
|
|
AAPL,1995-02-16,0.38560301065444946
|
||
|
|
AAPL,1995-02-17,0.3794640004634857
|
||
|
|
AAPL,1995-02-21,0.3660709857940674
|
||
|
|
AAPL,1995-02-22,0.36439698934555054
|
||
|
|
AAPL,1995-02-23,0.3588170111179352
|
||
|
|
AAPL,1995-02-24,0.3482140004634857
|
||
|
|
AAPL,1995-02-27,0.34151801466941833
|
||
|
|
AAPL,1995-02-28,0.3526790142059326
|
||
|
|
AAPL,1995-03-01,0.35714301466941833
|
||
|
|
AAPL,1995-03-02,0.35714301466941833
|
||
|
|
AAPL,1995-03-03,0.359375
|
||
|
|
AAPL,1995-03-06,0.3549109995365143
|
||
|
|
AAPL,1995-03-07,0.34207600355148315
|
||
|
|
AAPL,1995-03-08,0.35323700308799744
|
||
|
|
AAPL,1995-03-09,0.3549109995365143
|
||
|
|
AAPL,1995-03-10,0.3526790142059326
|
||
|
|
AAPL,1995-03-13,0.3404020071029663
|
||
|
|
AAPL,1995-03-14,0.3125
|
||
|
|
AAPL,1995-03-15,0.3125
|
||
|
|
AAPL,1995-03-16,0.31473198533058167
|
||
|
|
AAPL,1995-03-17,0.313616007566452
|
||
|
|
AAPL,1995-03-20,0.31473198533058167
|
||
|
|
AAPL,1995-03-21,0.3236609995365143
|
||
|
|
AAPL,1995-03-22,0.3398439884185791
|
||
|
|
AAPL,1995-03-23,0.3314729928970337
|
||
|
|
AAPL,1995-03-24,0.3370540142059326
|
||
|
|
AAPL,1995-03-27,0.3320310115814209
|
||
|
|
AAPL,1995-03-28,0.30691999197006226
|
||
|
|
AAPL,1995-03-29,0.30691999197006226
|
||
|
|
AAPL,1995-03-30,0.3158479928970337
|
||
|
|
AAPL,1995-03-31,0.31473198533058167
|
||
|
|
AAPL,1995-04-03,0.3169640004634857
|
||
|
|
AAPL,1995-04-04,0.30245500802993774
|
||
|
|
AAPL,1995-04-05,0.31026801466941833
|
||
|
|
AAPL,1995-04-06,0.328125
|
||
|
|
AAPL,1995-04-07,0.328125
|
||
|
|
AAPL,1995-04-10,0.327008992433548
|
||
|
|
AAPL,1995-04-11,0.3370540142059326
|
||
|
|
AAPL,1995-04-12,0.3482140004634857
|
||
|
|
AAPL,1995-04-13,0.34151801466941833
|
||
|
|
AAPL,1995-04-17,0.342633992433548
|
||
|
|
AAPL,1995-04-18,0.3348209857940674
|
||
|
|
AAPL,1995-04-19,0.3247770071029663
|
||
|
|
AAPL,1995-04-20,0.3359380066394806
|
||
|
|
AAPL,1995-04-21,0.34933000802993774
|
||
|
|
AAPL,1995-04-24,0.3482140004634857
|
||
|
|
AAPL,1995-04-25,0.3370540142059326
|
||
|
|
AAPL,1995-04-26,0.34151801466941833
|
||
|
|
AAPL,1995-04-27,0.33816999197006226
|
||
|
|
AAPL,1995-04-28,0.34151801466941833
|
||
|
|
AAPL,1995-05-01,0.34151801466941833
|
||
|
|
AAPL,1995-05-02,0.3404020071029663
|
||
|
|
AAPL,1995-05-03,0.3404020071029663
|
||
|
|
AAPL,1995-05-04,0.34375
|
||
|
|
AAPL,1995-05-05,0.3470979928970337
|
||
|
|
AAPL,1995-05-08,0.36160698533058167
|
||
|
|
AAPL,1995-05-09,0.3683040142059326
|
||
|
|
AAPL,1995-05-10,0.36997801065444946
|
||
|
|
AAPL,1995-05-11,0.3660709857940674
|
||
|
|
AAPL,1995-05-12,0.389508992433548
|
||
|
|
AAPL,1995-05-15,0.389508992433548
|
||
|
|
AAPL,1995-05-16,0.390625
|
||
|
|
AAPL,1995-05-17,0.39285698533058167
|
||
|
|
AAPL,1995-05-18,0.3872770071029663
|
||
|
|
AAPL,1995-05-19,0.3816959857940674
|
||
|
|
AAPL,1995-05-22,0.3939729928970337
|
||
|
|
AAPL,1995-05-23,0.391741007566452
|
||
|
|
AAPL,1995-05-24,0.38839301466941833
|
||
|
|
AAPL,1995-05-25,0.3872770071029663
|
||
|
|
AAPL,1995-05-26,0.38113799691200256
|
||
|
|
AAPL,1995-05-30,0.375
|
||
|
|
AAPL,1995-05-31,0.3710939884185791
|
||
|
|
AAPL,1995-06-01,0.37667399644851685
|
||
|
|
AAPL,1995-06-02,0.376116007566452
|
||
|
|
AAPL,1995-06-05,0.38839301466941833
|
||
|
|
AAPL,1995-06-06,0.39285698533058167
|
||
|
|
AAPL,1995-06-07,0.38504499197006226
|
||
|
|
AAPL,1995-06-08,0.3833709955215454
|
||
|
|
AAPL,1995-06-09,0.38839301466941833
|
||
|
|
AAPL,1995-06-12,0.3943920135498047
|
||
|
|
AAPL,1995-06-13,0.39285698533058167
|
||
|
|
AAPL,1995-06-14,0.389508992433548
|
||
|
|
AAPL,1995-06-15,0.389508992433548
|
||
|
|
AAPL,1995-06-16,0.391741007566452
|
||
|
|
AAPL,1995-06-19,0.39620500802993774
|
||
|
|
AAPL,1995-06-20,0.422991007566452
|
||
|
|
AAPL,1995-06-21,0.4408479928970337
|
||
|
|
AAPL,1995-06-22,0.438616007566452
|
||
|
|
AAPL,1995-06-23,0.43526801466941833
|
||
|
|
AAPL,1995-06-26,0.4296880066394806
|
||
|
|
AAPL,1995-06-27,0.4140630066394806
|
||
|
|
AAPL,1995-06-28,0.41629499197006226
|
||
|
|
AAPL,1995-06-29,0.421875
|
||
|
|
AAPL,1995-06-30,0.4146209955215454
|
||
|
|
AAPL,1995-07-03,0.41908499598503113
|
||
|
|
AAPL,1995-07-05,0.4151790142059326
|
||
|
|
AAPL,1995-07-06,0.41964301466941833
|
||
|
|
AAPL,1995-07-07,0.4341520071029663
|
||
|
|
AAPL,1995-07-10,0.4341520071029663
|
||
|
|
AAPL,1995-07-11,0.420758992433548
|
||
|
|
AAPL,1995-07-12,0.41964301466941833
|
||
|
|
AAPL,1995-07-13,0.4252229928970337
|
||
|
|
AAPL,1995-07-14,0.43526801466941833
|
||
|
|
AAPL,1995-07-17,0.4375
|
||
|
|
AAPL,1995-07-18,0.4296880066394806
|
||
|
|
AAPL,1995-07-19,0.40625
|
||
|
|
AAPL,1995-07-20,0.42020100355148315
|
||
|
|
AAPL,1995-07-21,0.390625
|
||
|
|
AAPL,1995-07-24,0.405133992433548
|
||
|
|
AAPL,1995-07-25,0.40848198533058167
|
||
|
|
AAPL,1995-07-26,0.405133992433548
|
||
|
|
AAPL,1995-07-27,0.4179689884185791
|
||
|
|
AAPL,1995-07-28,0.40625
|
||
|
|
AAPL,1995-07-31,0.4017859995365143
|
||
|
|
AAPL,1995-08-01,0.38839301466941833
|
||
|
|
AAPL,1995-08-02,0.39620500802993774
|
||
|
|
AAPL,1995-08-03,0.4017859995365143
|
||
|
|
AAPL,1995-08-04,0.3950890004634857
|
||
|
|
AAPL,1995-08-07,0.3872770071029663
|
||
|
|
AAPL,1995-08-08,0.3794640004634857
|
||
|
|
AAPL,1995-08-09,0.38504499197006226
|
||
|
|
AAPL,1995-08-10,0.3816959857940674
|
||
|
|
AAPL,1995-08-11,0.38448700308799744
|
||
|
|
AAPL,1995-08-14,0.3872770071029663
|
||
|
|
AAPL,1995-08-15,0.39341500401496887
|
||
|
|
AAPL,1995-08-16,0.3973209857940674
|
||
|
|
AAPL,1995-08-17,0.3984380066394806
|
||
|
|
AAPL,1995-08-18,0.40066999197006226
|
||
|
|
AAPL,1995-08-21,0.3939729928970337
|
||
|
|
AAPL,1995-08-22,0.3995540142059326
|
||
|
|
AAPL,1995-08-23,0.40625
|
||
|
|
AAPL,1995-08-24,0.40848198533058167
|
||
|
|
AAPL,1995-08-25,0.3995540142059326
|
||
|
|
AAPL,1995-08-28,0.3839290142059326
|
||
|
|
AAPL,1995-08-29,0.38504499197006226
|
||
|
|
AAPL,1995-08-30,0.3872770071029663
|
||
|
|
AAPL,1995-08-31,0.3839290142059326
|
||
|
|
AAPL,1995-09-01,0.3833709955215454
|
||
|
|
AAPL,1995-09-05,0.38839301466941833
|
||
|
|
AAPL,1995-09-06,0.390625
|
||
|
|
AAPL,1995-09-07,0.3995540142059326
|
||
|
|
AAPL,1995-09-08,0.3995540142059326
|
||
|
|
AAPL,1995-09-11,0.3950890004634857
|
||
|
|
AAPL,1995-09-12,0.3833709955215454
|
||
|
|
AAPL,1995-09-13,0.3783479928970337
|
||
|
|
AAPL,1995-09-14,0.35714301466941833
|
||
|
|
AAPL,1995-09-15,0.3203130066394806
|
||
|
|
AAPL,1995-09-18,0.3275670111179352
|
||
|
|
AAPL,1995-09-19,0.328125
|
||
|
|
AAPL,1995-09-20,0.327008992433548
|
||
|
|
AAPL,1995-09-21,0.33035698533058167
|
||
|
|
AAPL,1995-09-22,0.33091500401496887
|
||
|
|
AAPL,1995-09-25,0.3349609971046448
|
||
|
|
AAPL,1995-09-26,0.33370500802993774
|
||
|
|
AAPL,1995-09-27,0.3236609995365143
|
||
|
|
AAPL,1995-09-28,0.3370540142059326
|
||
|
|
AAPL,1995-09-29,0.3325890004634857
|
||
|
|
AAPL,1995-10-02,0.3359380066394806
|
||
|
|
AAPL,1995-10-03,0.3359380066394806
|
||
|
|
AAPL,1995-10-04,0.3247770071029663
|
||
|
|
AAPL,1995-10-05,0.32589301466941833
|
||
|
|
AAPL,1995-10-06,0.31863799691200256
|
||
|
|
AAPL,1995-10-09,0.31082600355148315
|
||
|
|
AAPL,1995-10-10,0.30970999598503113
|
||
|
|
AAPL,1995-10-11,0.311383992433548
|
||
|
|
AAPL,1995-10-12,0.31529000401496887
|
||
|
|
AAPL,1995-10-13,0.3214290142059326
|
||
|
|
AAPL,1995-10-16,0.32254499197006226
|
||
|
|
AAPL,1995-10-17,0.327008992433548
|
||
|
|
AAPL,1995-10-18,0.33370500802993774
|
||
|
|
AAPL,1995-10-19,0.31026801466941833
|
||
|
|
AAPL,1995-10-20,0.313616007566452
|
||
|
|
AAPL,1995-10-23,0.313616007566452
|
||
|
|
AAPL,1995-10-24,0.313616007566452
|
||
|
|
AAPL,1995-10-25,0.31026801466941833
|
||
|
|
AAPL,1995-10-26,0.311383992433548
|
||
|
|
AAPL,1995-10-27,0.31026801466941833
|
||
|
|
AAPL,1995-10-30,0.31473198533058167
|
||
|
|
AAPL,1995-10-31,0.3242189884185791
|
||
|
|
AAPL,1995-11-01,0.327008992433548
|
||
|
|
AAPL,1995-11-02,0.327008992433548
|
||
|
|
AAPL,1995-11-03,0.32589301466941833
|
||
|
|
AAPL,1995-11-06,0.3404020071029663
|
||
|
|
AAPL,1995-11-07,0.35379499197006226
|
||
|
|
AAPL,1995-11-08,0.3470979928970337
|
||
|
|
AAPL,1995-11-09,0.3515630066394806
|
||
|
|
AAPL,1995-11-10,0.3549109995365143
|
||
|
|
AAPL,1995-11-13,0.36495500802993774
|
||
|
|
AAPL,1995-11-14,0.3705359995365143
|
||
|
|
AAPL,1995-11-15,0.3660709857940674
|
||
|
|
AAPL,1995-11-16,0.35658499598503113
|
||
|
|
AAPL,1995-11-17,0.358258992433548
|
||
|
|
AAPL,1995-11-20,0.344866007566452
|
||
|
|
AAPL,1995-11-21,0.344866007566452
|
||
|
|
AAPL,1995-11-22,0.344866007566452
|
||
|
|
AAPL,1995-11-24,0.3588170111179352
|
||
|
|
AAPL,1995-11-27,0.3515630066394806
|
||
|
|
AAPL,1995-11-28,0.35714301466941833
|
||
|
|
AAPL,1995-11-29,0.3504459857940674
|
||
|
|
AAPL,1995-11-30,0.3404020071029663
|
||
|
|
AAPL,1995-12-01,0.3359380066394806
|
||
|
|
AAPL,1995-12-04,0.3526790142059326
|
||
|
|
AAPL,1995-12-05,0.3526790142059326
|
||
|
|
AAPL,1995-12-06,0.34598198533058167
|
||
|
|
AAPL,1995-12-07,0.3443079888820648
|
||
|
|
AAPL,1995-12-08,0.3515630066394806
|
||
|
|
AAPL,1995-12-11,0.344866007566452
|
||
|
|
AAPL,1995-12-12,0.3392859995365143
|
||
|
|
AAPL,1995-12-13,0.342633992433548
|
||
|
|
AAPL,1995-12-14,0.34151801466941833
|
||
|
|
AAPL,1995-12-15,0.31473198533058167
|
||
|
|
AAPL,1995-12-18,0.2879459857940674
|
||
|
|
AAPL,1995-12-19,0.2924109995365143
|
||
|
|
AAPL,1995-12-20,0.29129499197006226
|
||
|
|
AAPL,1995-12-21,0.2901790142059326
|
||
|
|
AAPL,1995-12-22,0.2879459857940674
|
||
|
|
AAPL,1995-12-26,0.28627198934555054
|
||
|
|
AAPL,1995-12-27,0.2890630066394806
|
||
|
|
AAPL,1995-12-28,0.2857140004634857
|
||
|
|
AAPL,1995-12-29,0.2845979928970337
|
||
|
|
AAPL,1996-01-02,0.28683000802993774
|
||
|
|
AAPL,1996-01-03,0.28683000802993774
|
||
|
|
AAPL,1996-01-04,0.2818079888820648
|
||
|
|
AAPL,1996-01-05,0.3058040142059326
|
||
|
|
AAPL,1996-01-08,0.3091520071029663
|
||
|
|
AAPL,1996-01-09,0.2924109995365143
|
||
|
|
AAPL,1996-01-10,0.3058040142059326
|
||
|
|
AAPL,1996-01-11,0.3125
|
||
|
|
AAPL,1996-01-12,0.30245500802993774
|
||
|
|
AAPL,1996-01-15,0.3046880066394806
|
||
|
|
AAPL,1996-01-16,0.3085939884185791
|
||
|
|
AAPL,1996-01-17,0.3035709857940674
|
||
|
|
AAPL,1996-01-18,0.2851560115814209
|
||
|
|
AAPL,1996-01-19,0.266741007566452
|
||
|
|
AAPL,1996-01-22,0.2723209857940674
|
||
|
|
AAPL,1996-01-23,0.282366007566452
|
||
|
|
AAPL,1996-01-24,0.2879459857940674
|
||
|
|
AAPL,1996-01-25,0.2700890004634857
|
||
|
|
AAPL,1996-01-26,0.2734380066394806
|
||
|
|
AAPL,1996-01-29,0.26004499197006226
|
||
|
|
AAPL,1996-01-30,0.24386200308799744
|
||
|
|
AAPL,1996-01-31,0.2466520071029663
|
||
|
|
AAPL,1996-02-01,0.2533479928970337
|
||
|
|
AAPL,1996-02-02,0.2611609995365143
|
||
|
|
AAPL,1996-02-05,0.2611609995365143
|
||
|
|
AAPL,1996-02-06,0.264508992433548
|
||
|
|
AAPL,1996-02-07,0.25223198533058167
|
||
|
|
AAPL,1996-02-08,0.24888400733470917
|
||
|
|
AAPL,1996-02-09,0.24776799976825714
|
||
|
|
AAPL,1996-02-12,0.2533479928970337
|
||
|
|
AAPL,1996-02-13,0.251116007566452
|
||
|
|
AAPL,1996-02-14,0.2466520071029663
|
||
|
|
AAPL,1996-02-15,0.25
|
||
|
|
AAPL,1996-02-16,0.24553599953651428
|
||
|
|
AAPL,1996-02-20,0.2589290142059326
|
||
|
|
AAPL,1996-02-21,0.264508992433548
|
||
|
|
AAPL,1996-02-22,0.266741007566452
|
||
|
|
AAPL,1996-02-23,0.266741007566452
|
||
|
|
AAPL,1996-02-26,0.26339301466941833
|
||
|
|
AAPL,1996-02-27,0.25558000802993774
|
||
|
|
AAPL,1996-02-28,0.24776799976825714
|
||
|
|
AAPL,1996-02-29,0.24553599953651428
|
||
|
|
AAPL,1996-03-01,0.23995499312877655
|
||
|
|
AAPL,1996-03-04,0.234375
|
||
|
|
AAPL,1996-03-05,0.2377229928970337
|
||
|
|
AAPL,1996-03-06,0.233816996216774
|
||
|
|
AAPL,1996-03-07,0.2304690033197403
|
||
|
|
AAPL,1996-03-08,0.23214299976825714
|
||
|
|
AAPL,1996-03-11,0.2310270071029663
|
||
|
|
AAPL,1996-03-12,0.2304690033197403
|
||
|
|
AAPL,1996-03-13,0.22991099953651428
|
||
|
|
AAPL,1996-03-14,0.22879500687122345
|
||
|
|
AAPL,1996-03-15,0.2310270071029663
|
||
|
|
AAPL,1996-03-18,0.23325900733470917
|
||
|
|
AAPL,1996-03-19,0.22991099953651428
|
||
|
|
AAPL,1996-03-20,0.22544600069522858
|
||
|
|
AAPL,1996-03-21,0.22432999312877655
|
||
|
|
AAPL,1996-03-22,0.2265630066394806
|
||
|
|
AAPL,1996-03-25,0.21428599953651428
|
||
|
|
AAPL,1996-03-26,0.21317000687122345
|
||
|
|
AAPL,1996-03-27,0.22544600069522858
|
||
|
|
AAPL,1996-03-28,0.21595999598503113
|
||
|
|
AAPL,1996-03-29,0.219308003783226
|
||
|
|
AAPL,1996-04-01,0.22767899930477142
|
||
|
|
AAPL,1996-04-02,0.22321400046348572
|
||
|
|
AAPL,1996-04-03,0.219308003783226
|
||
|
|
AAPL,1996-04-04,0.2154020071029663
|
||
|
|
AAPL,1996-04-08,0.21763400733470917
|
||
|
|
AAPL,1996-04-09,0.23214299976825714
|
||
|
|
AAPL,1996-04-10,0.23214299976825714
|
||
|
|
AAPL,1996-04-11,0.22991099953651428
|
||
|
|
AAPL,1996-04-12,0.22767899930477142
|
||
|
|
AAPL,1996-04-15,0.22991099953651428
|
||
|
|
AAPL,1996-04-16,0.2310270071029663
|
||
|
|
AAPL,1996-04-17,0.22544600069522858
|
||
|
|
AAPL,1996-04-18,0.22098200023174286
|
||
|
|
AAPL,1996-04-19,0.22377200424671173
|
||
|
|
AAPL,1996-04-22,0.22432999312877655
|
||
|
|
AAPL,1996-04-23,0.22098200023174286
|
||
|
|
AAPL,1996-04-24,0.21651799976825714
|
||
|
|
AAPL,1996-04-25,0.2220979928970337
|
||
|
|
AAPL,1996-04-26,0.22098200023174286
|
||
|
|
AAPL,1996-04-29,0.22098200023174286
|
||
|
|
AAPL,1996-04-30,0.21763400733470917
|
||
|
|
AAPL,1996-05-01,0.21763400733470917
|
||
|
|
AAPL,1996-05-02,0.21205399930477142
|
||
|
|
AAPL,1996-05-03,0.21317000687122345
|
||
|
|
AAPL,1996-05-06,0.22879500687122345
|
||
|
|
AAPL,1996-05-07,0.23995499312877655
|
||
|
|
AAPL,1996-05-08,0.23883900046348572
|
||
|
|
AAPL,1996-05-09,0.23325900733470917
|
||
|
|
AAPL,1996-05-10,0.24330399930477142
|
||
|
|
AAPL,1996-05-13,0.2416290044784546
|
||
|
|
AAPL,1996-05-14,0.24553599953651428
|
||
|
|
AAPL,1996-05-15,0.2544640004634857
|
||
|
|
AAPL,1996-05-16,0.2533479928970337
|
||
|
|
AAPL,1996-05-17,0.2466520071029663
|
||
|
|
AAPL,1996-05-20,0.249441996216774
|
||
|
|
AAPL,1996-05-21,0.2421880066394806
|
||
|
|
AAPL,1996-05-22,0.23270100355148315
|
||
|
|
AAPL,1996-05-23,0.234375
|
||
|
|
AAPL,1996-05-24,0.23883900046348572
|
||
|
|
AAPL,1996-05-28,0.23549099266529083
|
||
|
|
AAPL,1996-05-29,0.2220979928970337
|
||
|
|
AAPL,1996-05-30,0.22767899930477142
|
||
|
|
AAPL,1996-05-31,0.23325900733470917
|
||
|
|
AAPL,1996-06-03,0.22098200023174286
|
||
|
|
AAPL,1996-06-04,0.21595999598503113
|
||
|
|
AAPL,1996-06-05,0.22432999312877655
|
||
|
|
AAPL,1996-06-06,0.21651799976825714
|
||
|
|
AAPL,1996-06-07,0.21763400733470917
|
||
|
|
AAPL,1996-06-10,0.2154020071029663
|
||
|
|
AAPL,1996-06-11,0.21428599953651428
|
||
|
|
AAPL,1996-06-12,0.21651799976825714
|
||
|
|
AAPL,1996-06-13,0.21986599266529083
|
||
|
|
AAPL,1996-06-14,0.21372799575328827
|
||
|
|
AAPL,1996-06-17,0.2109380066394806
|
||
|
|
AAPL,1996-06-18,0.203125
|
||
|
|
AAPL,1996-06-19,0.2064729928970337
|
||
|
|
AAPL,1996-06-20,0.203125
|
||
|
|
AAPL,1996-06-21,0.20200900733470917
|
||
|
|
AAPL,1996-06-24,0.19866099953651428
|
||
|
|
AAPL,1996-06-25,0.1841520071029663
|
||
|
|
AAPL,1996-06-26,0.17745499312877655
|
||
|
|
AAPL,1996-06-27,0.1841520071029663
|
||
|
|
AAPL,1996-06-28,0.1875
|
||
|
|
AAPL,1996-07-01,0.19196400046348572
|
||
|
|
AAPL,1996-07-02,0.1875
|
||
|
|
AAPL,1996-07-03,0.17299099266529083
|
||
|
|
AAPL,1996-07-05,0.17410700023174286
|
||
|
|
AAPL,1996-07-08,0.17075900733470917
|
||
|
|
AAPL,1996-07-09,0.16964299976825714
|
||
|
|
AAPL,1996-07-10,0.16741099953651428
|
||
|
|
AAPL,1996-07-11,0.1595979928970337
|
||
|
|
AAPL,1996-07-12,0.16127200424671173
|
||
|
|
AAPL,1996-07-15,0.15345999598503113
|
||
|
|
AAPL,1996-07-16,0.15067000687122345
|
||
|
|
AAPL,1996-07-17,0.15067000687122345
|
||
|
|
AAPL,1996-07-18,0.18638400733470917
|
||
|
|
AAPL,1996-07-19,0.18526799976825714
|
||
|
|
AAPL,1996-07-22,0.18080399930477142
|
||
|
|
AAPL,1996-07-23,0.18303599953651428
|
||
|
|
AAPL,1996-07-24,0.18582600355148315
|
||
|
|
AAPL,1996-07-25,0.1875
|
||
|
|
AAPL,1996-07-26,0.19642899930477142
|
||
|
|
AAPL,1996-07-29,0.19866099953651428
|
||
|
|
AAPL,1996-07-30,0.1908479928970337
|
||
|
|
AAPL,1996-07-31,0.19642899930477142
|
||
|
|
AAPL,1996-08-01,0.18973200023174286
|
||
|
|
AAPL,1996-08-02,0.19307999312877655
|
||
|
|
AAPL,1996-08-05,0.1875
|
||
|
|
AAPL,1996-08-06,0.19196400046348572
|
||
|
|
AAPL,1996-08-07,0.1997770071029663
|
||
|
|
AAPL,1996-08-08,0.19754500687122345
|
||
|
|
AAPL,1996-08-09,0.2064729928970337
|
||
|
|
AAPL,1996-08-12,0.20535700023174286
|
||
|
|
AAPL,1996-08-13,0.20089299976825714
|
||
|
|
AAPL,1996-08-14,0.203125
|
||
|
|
AAPL,1996-08-15,0.19866099953651428
|
||
|
|
AAPL,1996-08-16,0.20089299976825714
|
||
|
|
AAPL,1996-08-19,0.2109380066394806
|
||
|
|
AAPL,1996-08-20,0.20982100069522858
|
||
|
|
AAPL,1996-08-21,0.20535700023174286
|
||
|
|
AAPL,1996-08-22,0.20758900046348572
|
||
|
|
AAPL,1996-08-23,0.21317000687122345
|
||
|
|
AAPL,1996-08-26,0.2154020071029663
|
||
|
|
AAPL,1996-08-27,0.22195899486541748
|
||
|
|
AAPL,1996-08-28,0.2220979928970337
|
||
|
|
AAPL,1996-08-29,0.21875
|
||
|
|
AAPL,1996-08-30,0.21651799976825714
|
||
|
|
AAPL,1996-09-03,0.2154020071029663
|
||
|
|
AAPL,1996-09-04,0.2154020071029663
|
||
|
|
AAPL,1996-09-05,0.20424099266529083
|
||
|
|
AAPL,1996-09-06,0.20535700023174286
|
||
|
|
AAPL,1996-09-09,0.19642899930477142
|
||
|
|
AAPL,1996-09-10,0.19196400046348572
|
||
|
|
AAPL,1996-09-11,0.18861599266529083
|
||
|
|
AAPL,1996-09-12,0.18192000687122345
|
||
|
|
AAPL,1996-09-13,0.1875
|
||
|
|
AAPL,1996-09-16,0.1997770071029663
|
||
|
|
AAPL,1996-09-17,0.20535700023174286
|
||
|
|
AAPL,1996-09-18,0.20982100069522858
|
||
|
|
AAPL,1996-09-19,0.20870499312877655
|
||
|
|
AAPL,1996-09-20,0.20424099266529083
|
||
|
|
AAPL,1996-09-23,0.1997770071029663
|
||
|
|
AAPL,1996-09-24,0.20089299976825714
|
||
|
|
AAPL,1996-09-25,0.1997770071029663
|
||
|
|
AAPL,1996-09-26,0.1997770071029663
|
||
|
|
AAPL,1996-09-27,0.1992190033197403
|
||
|
|
AAPL,1996-09-30,0.19810299575328827
|
||
|
|
AAPL,1996-10-01,0.21986599266529083
|
||
|
|
AAPL,1996-10-02,0.2109380066394806
|
||
|
|
AAPL,1996-10-03,0.1997770071029663
|
||
|
|
AAPL,1996-10-04,0.203683003783226
|
||
|
|
AAPL,1996-10-07,0.2064729928970337
|
||
|
|
AAPL,1996-10-08,0.20758900046348572
|
||
|
|
AAPL,1996-10-09,0.20535700023174286
|
||
|
|
AAPL,1996-10-10,0.21595999598503113
|
||
|
|
AAPL,1996-10-11,0.21651799976825714
|
||
|
|
AAPL,1996-10-14,0.22544600069522858
|
||
|
|
AAPL,1996-10-15,0.22544600069522858
|
||
|
|
AAPL,1996-10-16,0.22991099953651428
|
||
|
|
AAPL,1996-10-17,0.23549099266529083
|
||
|
|
AAPL,1996-10-18,0.23716500401496887
|
||
|
|
AAPL,1996-10-21,0.22879500687122345
|
||
|
|
AAPL,1996-10-22,0.2220979928970337
|
||
|
|
AAPL,1996-10-23,0.22098200023174286
|
||
|
|
AAPL,1996-10-24,0.22098200023174286
|
||
|
|
AAPL,1996-10-25,0.21875
|
||
|
|
AAPL,1996-10-28,0.21875
|
||
|
|
AAPL,1996-10-29,0.20758900046348572
|
||
|
|
AAPL,1996-10-30,0.20424099266529083
|
||
|
|
AAPL,1996-10-31,0.20535700023174286
|
||
|
|
AAPL,1996-11-01,0.21651799976825714
|
||
|
|
AAPL,1996-11-04,0.21763400733470917
|
||
|
|
AAPL,1996-11-05,0.22767899930477142
|
||
|
|
AAPL,1996-11-06,0.22767899930477142
|
||
|
|
AAPL,1996-11-07,0.2310270071029663
|
||
|
|
AAPL,1996-11-08,0.234375
|
||
|
|
AAPL,1996-11-11,0.23214299976825714
|
||
|
|
AAPL,1996-11-12,0.22544600069522858
|
||
|
|
AAPL,1996-11-13,0.22823700308799744
|
||
|
|
AAPL,1996-11-14,0.22879500687122345
|
||
|
|
AAPL,1996-11-15,0.22321400046348572
|
||
|
|
AAPL,1996-11-18,0.22098200023174286
|
||
|
|
AAPL,1996-11-19,0.2220979928970337
|
||
|
|
AAPL,1996-11-20,0.22321400046348572
|
||
|
|
AAPL,1996-11-21,0.21875
|
||
|
|
AAPL,1996-11-22,0.22544600069522858
|
||
|
|
AAPL,1996-11-25,0.22321400046348572
|
||
|
|
AAPL,1996-11-26,0.21651799976825714
|
||
|
|
AAPL,1996-11-27,0.21875
|
||
|
|
AAPL,1996-11-29,0.2154020071029663
|
||
|
|
AAPL,1996-12-02,0.22432999312877655
|
||
|
|
AAPL,1996-12-03,0.22432999312877655
|
||
|
|
AAPL,1996-12-04,0.22321400046348572
|
||
|
|
AAPL,1996-12-05,0.22321400046348572
|
||
|
|
AAPL,1996-12-06,0.22432999312877655
|
||
|
|
AAPL,1996-12-09,0.22321400046348572
|
||
|
|
AAPL,1996-12-10,0.21875
|
||
|
|
AAPL,1996-12-11,0.21428599953651428
|
||
|
|
AAPL,1996-12-12,0.21317000687122345
|
||
|
|
AAPL,1996-12-13,0.20758900046348572
|
||
|
|
AAPL,1996-12-16,0.20200900733470917
|
||
|
|
AAPL,1996-12-17,0.20089299976825714
|
||
|
|
AAPL,1996-12-18,0.2064729928970337
|
||
|
|
AAPL,1996-12-19,0.19866099953651428
|
||
|
|
AAPL,1996-12-20,0.20982100069522858
|
||
|
|
AAPL,1996-12-23,0.20758900046348572
|
||
|
|
AAPL,1996-12-24,0.2064729928970337
|
||
|
|
AAPL,1996-12-26,0.20535700023174286
|
||
|
|
AAPL,1996-12-27,0.2064729928970337
|
||
|
|
AAPL,1996-12-30,0.19419600069522858
|
||
|
|
AAPL,1996-12-31,0.18638400733470917
|
||
|
|
AAPL,1997-01-02,0.1875
|
||
|
|
AAPL,1997-01-03,0.19419600069522858
|
||
|
|
AAPL,1997-01-06,0.1595979928970337
|
||
|
|
AAPL,1997-01-07,0.15625
|
||
|
|
AAPL,1997-01-08,0.15736599266529083
|
||
|
|
AAPL,1997-01-09,0.15848200023174286
|
||
|
|
AAPL,1997-01-10,0.16294600069522858
|
||
|
|
AAPL,1997-01-13,0.16182999312877655
|
||
|
|
AAPL,1997-01-14,0.1595979928970337
|
||
|
|
AAPL,1997-01-15,0.15401799976825714
|
||
|
|
AAPL,1997-01-16,0.14955399930477142
|
||
|
|
AAPL,1997-01-17,0.14955399930477142
|
||
|
|
AAPL,1997-01-20,0.15122799575328827
|
||
|
|
AAPL,1997-01-21,0.15401799976825714
|
||
|
|
AAPL,1997-01-22,0.15345999598503113
|
||
|
|
AAPL,1997-01-23,0.15401799976825714
|
||
|
|
AAPL,1997-01-24,0.15067000687122345
|
||
|
|
AAPL,1997-01-27,0.1484380066394806
|
||
|
|
AAPL,1997-01-28,0.1484380066394806
|
||
|
|
AAPL,1997-01-29,0.1484380066394806
|
||
|
|
AAPL,1997-01-30,0.14955399930477142
|
||
|
|
AAPL,1997-01-31,0.1484380066394806
|
||
|
|
AAPL,1997-02-03,0.14564700424671173
|
||
|
|
AAPL,1997-02-04,0.1372770071029663
|
||
|
|
AAPL,1997-02-05,0.13616099953651428
|
||
|
|
AAPL,1997-02-06,0.14285700023174286
|
||
|
|
AAPL,1997-02-07,0.141183003783226
|
||
|
|
AAPL,1997-02-10,0.13950900733470917
|
||
|
|
AAPL,1997-02-11,0.140066996216774
|
||
|
|
AAPL,1997-02-12,0.140625
|
||
|
|
AAPL,1997-02-13,0.1439729928970337
|
||
|
|
AAPL,1997-02-14,0.14564700424671173
|
||
|
|
AAPL,1997-02-18,0.1595979928970337
|
||
|
|
AAPL,1997-02-19,0.15736599266529083
|
||
|
|
AAPL,1997-02-20,0.15178599953651428
|
||
|
|
AAPL,1997-02-21,0.14620499312877655
|
||
|
|
AAPL,1997-02-24,0.1484380066394806
|
||
|
|
AAPL,1997-02-25,0.15067000687122345
|
||
|
|
AAPL,1997-02-26,0.1529020071029663
|
||
|
|
AAPL,1997-02-27,0.15178599953651428
|
||
|
|
AAPL,1997-02-28,0.14508900046348572
|
||
|
|
AAPL,1997-03-03,0.1439729928970337
|
||
|
|
AAPL,1997-03-04,0.14732100069522858
|
||
|
|
AAPL,1997-03-05,0.15178599953651428
|
||
|
|
AAPL,1997-03-06,0.1484380066394806
|
||
|
|
AAPL,1997-03-07,0.14732100069522858
|
||
|
|
AAPL,1997-03-10,0.1484380066394806
|
||
|
|
AAPL,1997-03-11,0.14620499312877655
|
||
|
|
AAPL,1997-03-12,0.14508900046348572
|
||
|
|
AAPL,1997-03-13,0.14620499312877655
|
||
|
|
AAPL,1997-03-14,0.1478790044784546
|
||
|
|
AAPL,1997-03-17,0.14732100069522858
|
||
|
|
AAPL,1997-03-18,0.14508900046348572
|
||
|
|
AAPL,1997-03-19,0.1439729928970337
|
||
|
|
AAPL,1997-03-20,0.15401799976825714
|
||
|
|
AAPL,1997-03-21,0.1484380066394806
|
||
|
|
AAPL,1997-03-24,0.14732100069522858
|
||
|
|
AAPL,1997-03-25,0.14732100069522858
|
||
|
|
AAPL,1997-03-26,0.14955399930477142
|
||
|
|
AAPL,1997-03-27,0.16629500687122345
|
||
|
|
AAPL,1997-03-31,0.16294600069522858
|
||
|
|
AAPL,1997-04-01,0.15625
|
||
|
|
AAPL,1997-04-02,0.16071400046348572
|
||
|
|
AAPL,1997-04-03,0.1685270071029663
|
||
|
|
AAPL,1997-04-04,0.171875
|
||
|
|
AAPL,1997-04-07,0.17410700023174286
|
||
|
|
AAPL,1997-04-08,0.17075900733470917
|
||
|
|
AAPL,1997-04-09,0.16964299976825714
|
||
|
|
AAPL,1997-04-10,0.1685270071029663
|
||
|
|
AAPL,1997-04-11,0.16294600069522858
|
||
|
|
AAPL,1997-04-14,0.16741099953651428
|
||
|
|
AAPL,1997-04-15,0.1646209955215454
|
||
|
|
AAPL,1997-04-16,0.16573700308799744
|
||
|
|
AAPL,1997-04-17,0.16964299976825714
|
||
|
|
AAPL,1997-04-18,0.1640630066394806
|
||
|
|
AAPL,1997-04-21,0.16071400046348572
|
||
|
|
AAPL,1997-04-22,0.16517899930477142
|
||
|
|
AAPL,1997-04-23,0.16182999312877655
|
||
|
|
AAPL,1997-04-24,0.1595979928970337
|
||
|
|
AAPL,1997-04-25,0.15625
|
||
|
|
AAPL,1997-04-28,0.15736599266529083
|
||
|
|
AAPL,1997-04-29,0.15792399644851685
|
||
|
|
AAPL,1997-04-30,0.15178599953651428
|
||
|
|
AAPL,1997-05-01,0.15178599953651428
|
||
|
|
AAPL,1997-05-02,0.15178599953651428
|
||
|
|
AAPL,1997-05-05,0.15178599953651428
|
||
|
|
AAPL,1997-05-06,0.15067000687122345
|
||
|
|
AAPL,1997-05-07,0.14732100069522858
|
||
|
|
AAPL,1997-05-08,0.15178599953651428
|
||
|
|
AAPL,1997-05-09,0.1523440033197403
|
||
|
|
AAPL,1997-05-12,0.156808003783226
|
||
|
|
AAPL,1997-05-13,0.156808003783226
|
||
|
|
AAPL,1997-05-14,0.15792399644851685
|
||
|
|
AAPL,1997-05-15,0.15848200023174286
|
||
|
|
AAPL,1997-05-16,0.15401799976825714
|
||
|
|
AAPL,1997-05-19,0.15178599953651428
|
||
|
|
AAPL,1997-05-20,0.15401799976825714
|
||
|
|
AAPL,1997-05-21,0.15067000687122345
|
||
|
|
AAPL,1997-05-22,0.1484380066394806
|
||
|
|
AAPL,1997-05-23,0.15067000687122345
|
||
|
|
AAPL,1997-05-27,0.15401799976825714
|
||
|
|
AAPL,1997-05-28,0.15178599953651428
|
||
|
|
AAPL,1997-05-29,0.1484380066394806
|
||
|
|
AAPL,1997-05-30,0.1484380066394806
|
||
|
|
AAPL,1997-06-02,0.15122799575328827
|
||
|
|
AAPL,1997-06-03,0.1489959955215454
|
||
|
|
AAPL,1997-06-04,0.1484380066394806
|
||
|
|
AAPL,1997-06-05,0.1489959955215454
|
||
|
|
AAPL,1997-06-06,0.14955399930477142
|
||
|
|
AAPL,1997-06-09,0.1484380066394806
|
||
|
|
AAPL,1997-06-10,0.14508900046348572
|
||
|
|
AAPL,1997-06-11,0.14564700424671173
|
||
|
|
AAPL,1997-06-12,0.14341500401496887
|
||
|
|
AAPL,1997-06-13,0.141183003783226
|
||
|
|
AAPL,1997-06-16,0.13839299976825714
|
||
|
|
AAPL,1997-06-17,0.14592599868774414
|
||
|
|
AAPL,1997-06-18,0.14229899644851685
|
||
|
|
AAPL,1997-06-19,0.140625
|
||
|
|
AAPL,1997-06-20,0.13895100355148315
|
||
|
|
AAPL,1997-06-23,0.1372770071029663
|
||
|
|
AAPL,1997-06-24,0.1367190033197403
|
||
|
|
AAPL,1997-06-25,0.13504500687122345
|
||
|
|
AAPL,1997-06-26,0.13113799691200256
|
||
|
|
AAPL,1997-06-27,0.13113799691200256
|
||
|
|
AAPL,1997-06-30,0.12723200023174286
|
||
|
|
AAPL,1997-07-01,0.11774600297212601
|
||
|
|
AAPL,1997-07-02,0.11662899702787399
|
||
|
|
AAPL,1997-07-03,0.12221000343561172
|
||
|
|
AAPL,1997-07-07,0.12332600355148315
|
||
|
|
AAPL,1997-07-08,0.12276799976825714
|
||
|
|
AAPL,1997-07-09,0.12221000343561172
|
||
|
|
AAPL,1997-07-10,0.11830399930477142
|
||
|
|
AAPL,1997-07-11,0.13560299575328827
|
||
|
|
AAPL,1997-07-14,0.13950900733470917
|
||
|
|
AAPL,1997-07-15,0.14229899644851685
|
||
|
|
AAPL,1997-07-16,0.14676299691200256
|
||
|
|
AAPL,1997-07-17,0.15625
|
||
|
|
AAPL,1997-07-18,0.15485499799251556
|
||
|
|
AAPL,1997-07-21,0.1442520022392273
|
||
|
|
AAPL,1997-07-22,0.1478790044784546
|
||
|
|
AAPL,1997-07-23,0.1439729928970337
|
||
|
|
AAPL,1997-07-24,0.141183003783226
|
||
|
|
AAPL,1997-07-25,0.14508900046348572
|
||
|
|
AAPL,1997-07-28,0.14676299691200256
|
||
|
|
AAPL,1997-07-29,0.14732100069522858
|
||
|
|
AAPL,1997-07-30,0.15513400733470917
|
||
|
|
AAPL,1997-07-31,0.15625
|
||
|
|
AAPL,1997-08-01,0.171316996216774
|
||
|
|
AAPL,1997-08-04,0.17633900046348572
|
||
|
|
AAPL,1997-08-05,0.17633900046348572
|
||
|
|
AAPL,1997-08-06,0.234933003783226
|
||
|
|
AAPL,1997-08-07,0.26060301065444946
|
||
|
|
AAPL,1997-08-08,0.23939700424671173
|
||
|
|
AAPL,1997-08-11,0.219308003783226
|
||
|
|
AAPL,1997-08-12,0.19698700308799744
|
||
|
|
AAPL,1997-08-13,0.2109380066394806
|
||
|
|
AAPL,1997-08-14,0.20535700023174286
|
||
|
|
AAPL,1997-08-15,0.20758900046348572
|
||
|
|
AAPL,1997-08-18,0.2109380066394806
|
||
|
|
AAPL,1997-08-19,0.218191996216774
|
||
|
|
AAPL,1997-08-20,0.21986599266529083
|
||
|
|
AAPL,1997-08-21,0.21428599953651428
|
||
|
|
AAPL,1997-08-22,0.2109380066394806
|
||
|
|
AAPL,1997-08-25,0.20591500401496887
|
||
|
|
AAPL,1997-08-26,0.19866099953651428
|
||
|
|
AAPL,1997-08-27,0.202566996216774
|
||
|
|
AAPL,1997-08-28,0.19642899930477142
|
||
|
|
AAPL,1997-08-29,0.19419600069522858
|
||
|
|
AAPL,1997-09-02,0.1997770071029663
|
||
|
|
AAPL,1997-09-03,0.20089299976825714
|
||
|
|
AAPL,1997-09-04,0.20089299976825714
|
||
|
|
AAPL,1997-09-05,0.19810299575328827
|
||
|
|
AAPL,1997-09-08,0.19196400046348572
|
||
|
|
AAPL,1997-09-09,0.1947540044784546
|
||
|
|
AAPL,1997-09-10,0.20479899644851685
|
||
|
|
AAPL,1997-09-11,0.1997770071029663
|
||
|
|
AAPL,1997-09-12,0.19698700308799744
|
||
|
|
AAPL,1997-09-15,0.19196400046348572
|
||
|
|
AAPL,1997-09-16,0.1958709955215454
|
||
|
|
AAPL,1997-09-17,0.1947540044784546
|
||
|
|
AAPL,1997-09-18,0.1992190033197403
|
||
|
|
AAPL,1997-09-19,0.1958709955215454
|
||
|
|
AAPL,1997-09-22,0.203683003783226
|
||
|
|
AAPL,1997-09-23,0.19419600069522858
|
||
|
|
AAPL,1997-09-24,0.19196400046348572
|
||
|
|
AAPL,1997-09-25,0.18861599266529083
|
||
|
|
AAPL,1997-09-26,0.19029000401496887
|
||
|
|
AAPL,1997-09-29,0.19698700308799744
|
||
|
|
AAPL,1997-09-30,0.19363799691200256
|
||
|
|
AAPL,1997-10-01,0.19224299490451813
|
||
|
|
AAPL,1997-10-02,0.1958709955215454
|
||
|
|
AAPL,1997-10-03,0.19754500687122345
|
||
|
|
AAPL,1997-10-06,0.1958709955215454
|
||
|
|
AAPL,1997-10-07,0.1947540044784546
|
||
|
|
AAPL,1997-10-08,0.19196400046348572
|
||
|
|
AAPL,1997-10-09,0.19419600069522858
|
||
|
|
AAPL,1997-10-10,0.202566996216774
|
||
|
|
AAPL,1997-10-13,0.202566996216774
|
||
|
|
AAPL,1997-10-14,0.202566996216774
|
||
|
|
AAPL,1997-10-15,0.21261200308799744
|
||
|
|
AAPL,1997-10-16,0.19196400046348572
|
||
|
|
AAPL,1997-10-17,0.1796880066394806
|
||
|
|
AAPL,1997-10-20,0.16685299575328827
|
||
|
|
AAPL,1997-10-21,0.17020100355148315
|
||
|
|
AAPL,1997-10-22,0.16573700308799744
|
||
|
|
AAPL,1997-10-23,0.15848200023174286
|
||
|
|
AAPL,1997-10-24,0.1478790044784546
|
||
|
|
AAPL,1997-10-27,0.14955399930477142
|
||
|
|
AAPL,1997-10-28,0.16182999312877655
|
||
|
|
AAPL,1997-10-29,0.15625
|
||
|
|
AAPL,1997-10-30,0.14732100069522858
|
||
|
|
AAPL,1997-10-31,0.1520649939775467
|
||
|
|
AAPL,1997-11-03,0.15513400733470917
|
||
|
|
AAPL,1997-11-04,0.1601559966802597
|
||
|
|
AAPL,1997-11-05,0.1640630066394806
|
||
|
|
AAPL,1997-11-06,0.16964299976825714
|
||
|
|
AAPL,1997-11-07,0.17633900046348572
|
||
|
|
AAPL,1997-11-10,0.16685299575328827
|
||
|
|
AAPL,1997-11-11,0.1640630066394806
|
||
|
|
AAPL,1997-11-12,0.15736599266529083
|
||
|
|
AAPL,1997-11-13,0.16071400046348572
|
||
|
|
AAPL,1997-11-14,0.1646209955215454
|
||
|
|
AAPL,1997-11-17,0.16517899930477142
|
||
|
|
AAPL,1997-11-18,0.16127200424671173
|
||
|
|
AAPL,1997-11-19,0.16294600069522858
|
||
|
|
AAPL,1997-11-20,0.16517899930477142
|
||
|
|
AAPL,1997-11-21,0.16238799691200256
|
||
|
|
AAPL,1997-11-24,0.15736599266529083
|
||
|
|
AAPL,1997-11-25,0.15513400733470917
|
||
|
|
AAPL,1997-11-26,0.15625
|
||
|
|
AAPL,1997-11-28,0.15848200023174286
|
||
|
|
AAPL,1997-12-01,0.15848200023174286
|
||
|
|
AAPL,1997-12-02,0.14174099266529083
|
||
|
|
AAPL,1997-12-03,0.140625
|
||
|
|
AAPL,1997-12-04,0.13950900733470917
|
||
|
|
AAPL,1997-12-05,0.141183003783226
|
||
|
|
AAPL,1997-12-08,0.13895100355148315
|
||
|
|
AAPL,1997-12-09,0.13616099953651428
|
||
|
|
AAPL,1997-12-10,0.13169600069522858
|
||
|
|
AAPL,1997-12-11,0.13002200424671173
|
||
|
|
AAPL,1997-12-12,0.12611599266529083
|
||
|
|
AAPL,1997-12-15,0.12444200366735458
|
||
|
|
AAPL,1997-12-16,0.12779000401496887
|
||
|
|
AAPL,1997-12-17,0.12444200366735458
|
||
|
|
AAPL,1997-12-18,0.12332600355148315
|
||
|
|
AAPL,1997-12-19,0.12221000343561172
|
||
|
|
AAPL,1997-12-22,0.11886200308799744
|
||
|
|
AAPL,1997-12-23,0.11551299691200256
|
||
|
|
AAPL,1997-12-24,0.1171879991889
|
||
|
|
AAPL,1997-12-26,0.11886200308799744
|
||
|
|
AAPL,1997-12-29,0.1171879991889
|
||
|
|
AAPL,1997-12-30,0.11774600297212601
|
||
|
|
AAPL,1997-12-31,0.1171879991889
|
||
|
|
AAPL,1998-01-02,0.14508900046348572
|
||
|
|
AAPL,1998-01-05,0.14174099266529083
|
||
|
|
AAPL,1998-01-06,0.16908499598503113
|
||
|
|
AAPL,1998-01-07,0.15625
|
||
|
|
AAPL,1998-01-08,0.16238799691200256
|
||
|
|
AAPL,1998-01-09,0.16238799691200256
|
||
|
|
AAPL,1998-01-12,0.16294600069522858
|
||
|
|
AAPL,1998-01-13,0.17410700023174286
|
||
|
|
AAPL,1998-01-14,0.17633900046348572
|
||
|
|
AAPL,1998-01-15,0.171316996216774
|
||
|
|
AAPL,1998-01-16,0.1679690033197403
|
||
|
|
AAPL,1998-01-20,0.17020100355148315
|
||
|
|
AAPL,1998-01-21,0.16880600154399872
|
||
|
|
AAPL,1998-01-22,0.171875
|
||
|
|
AAPL,1998-01-23,0.17410700023174286
|
||
|
|
AAPL,1998-01-26,0.17354899644851685
|
||
|
|
AAPL,1998-01-27,0.17075900733470917
|
||
|
|
AAPL,1998-01-28,0.171316996216774
|
||
|
|
AAPL,1998-01-29,0.16517899930477142
|
||
|
|
AAPL,1998-01-30,0.1635040044784546
|
||
|
|
AAPL,1998-02-02,0.15792399644851685
|
||
|
|
AAPL,1998-02-03,0.1635040044784546
|
||
|
|
AAPL,1998-02-04,0.16294600069522858
|
||
|
|
AAPL,1998-02-05,0.1635040044784546
|
||
|
|
AAPL,1998-02-06,0.16517899930477142
|
||
|
|
AAPL,1998-02-09,0.171316996216774
|
||
|
|
AAPL,1998-02-10,0.17354899644851685
|
||
|
|
AAPL,1998-02-11,0.16964299976825714
|
||
|
|
AAPL,1998-02-12,0.17299099266529083
|
||
|
|
AAPL,1998-02-13,0.17410700023174286
|
||
|
|
AAPL,1998-02-17,0.1752229928970337
|
||
|
|
AAPL,1998-02-18,0.1835940033197403
|
||
|
|
AAPL,1998-02-19,0.18247799575328827
|
||
|
|
AAPL,1998-02-20,0.17857100069522858
|
||
|
|
AAPL,1998-02-23,0.18973200023174286
|
||
|
|
AAPL,1998-02-24,0.19029000401496887
|
||
|
|
AAPL,1998-02-25,0.1992190033197403
|
||
|
|
AAPL,1998-02-26,0.20982100069522858
|
||
|
|
AAPL,1998-02-27,0.2109380066394806
|
||
|
|
AAPL,1998-03-02,0.203125
|
||
|
|
AAPL,1998-03-03,0.2064729928970337
|
||
|
|
AAPL,1998-03-04,0.218191996216774
|
||
|
|
AAPL,1998-03-05,0.2148440033197403
|
||
|
|
AAPL,1998-03-06,0.218191996216774
|
||
|
|
AAPL,1998-03-09,0.203125
|
||
|
|
AAPL,1998-03-10,0.2148440033197403
|
||
|
|
AAPL,1998-03-11,0.23325900733470917
|
||
|
|
AAPL,1998-03-12,0.24107100069522858
|
||
|
|
AAPL,1998-03-13,0.2421880066394806
|
||
|
|
AAPL,1998-03-16,0.2382809966802597
|
||
|
|
AAPL,1998-03-17,0.23521199822425842
|
||
|
|
AAPL,1998-03-18,0.24051299691200256
|
||
|
|
AAPL,1998-03-19,0.23883900046348572
|
||
|
|
AAPL,1998-03-20,0.23549099266529083
|
||
|
|
AAPL,1998-03-23,0.23325900733470917
|
||
|
|
AAPL,1998-03-24,0.25
|
||
|
|
AAPL,1998-03-25,0.242467001080513
|
||
|
|
AAPL,1998-03-26,0.23716500401496887
|
||
|
|
AAPL,1998-03-27,0.24051299691200256
|
||
|
|
AAPL,1998-03-30,0.24497799575328827
|
||
|
|
AAPL,1998-03-31,0.24553599953651428
|
||
|
|
AAPL,1998-04-01,0.24553599953651428
|
||
|
|
AAPL,1998-04-02,0.24386200308799744
|
||
|
|
AAPL,1998-04-03,0.2416290044784546
|
||
|
|
AAPL,1998-04-06,0.234375
|
||
|
|
AAPL,1998-04-07,0.22767899930477142
|
||
|
|
AAPL,1998-04-08,0.22321400046348572
|
||
|
|
AAPL,1998-04-09,0.22879500687122345
|
||
|
|
AAPL,1998-04-13,0.23604899644851685
|
||
|
|
AAPL,1998-04-14,0.24051299691200256
|
||
|
|
AAPL,1998-04-15,0.24497799575328827
|
||
|
|
AAPL,1998-04-16,0.25558000802993774
|
||
|
|
AAPL,1998-04-17,0.249441996216774
|
||
|
|
AAPL,1998-04-20,0.2589290142059326
|
||
|
|
AAPL,1998-04-21,0.2589290142059326
|
||
|
|
AAPL,1998-04-22,0.24553599953651428
|
||
|
|
AAPL,1998-04-23,0.24720999598503113
|
||
|
|
AAPL,1998-04-24,0.249441996216774
|
||
|
|
AAPL,1998-04-27,0.24776799976825714
|
||
|
|
AAPL,1998-04-28,0.24051299691200256
|
||
|
|
AAPL,1998-04-29,0.24107100069522858
|
||
|
|
AAPL,1998-04-30,0.24442000687122345
|
||
|
|
AAPL,1998-05-01,0.25
|
||
|
|
AAPL,1998-05-04,0.25948700308799744
|
||
|
|
AAPL,1998-05-05,0.2650670111179352
|
||
|
|
AAPL,1998-05-06,0.27064698934555054
|
||
|
|
AAPL,1998-05-07,0.2695310115814209
|
||
|
|
AAPL,1998-05-08,0.27176299691200256
|
||
|
|
AAPL,1998-05-11,0.27622801065444946
|
||
|
|
AAPL,1998-05-12,0.2689729928970337
|
||
|
|
AAPL,1998-05-13,0.27176299691200256
|
||
|
|
AAPL,1998-05-14,0.26841500401496887
|
||
|
|
AAPL,1998-05-15,0.26395100355148315
|
||
|
|
AAPL,1998-05-18,0.2544640004634857
|
||
|
|
AAPL,1998-05-19,0.2622770071029663
|
||
|
|
AAPL,1998-05-20,0.26395100355148315
|
||
|
|
AAPL,1998-05-21,0.2578130066394806
|
||
|
|
AAPL,1998-05-22,0.24888400733470917
|
||
|
|
AAPL,1998-05-26,0.2382809966802597
|
||
|
|
AAPL,1998-05-27,0.23883900046348572
|
||
|
|
AAPL,1998-05-28,0.24497799575328827
|
||
|
|
AAPL,1998-05-29,0.2377229928970337
|
||
|
|
AAPL,1998-06-01,0.234375
|
||
|
|
AAPL,1998-06-02,0.23995499312877655
|
||
|
|
AAPL,1998-06-03,0.234933003783226
|
||
|
|
AAPL,1998-06-04,0.23939700424671173
|
||
|
|
AAPL,1998-06-05,0.23995499312877655
|
||
|
|
AAPL,1998-06-08,0.24330399930477142
|
||
|
|
AAPL,1998-06-09,0.25223198533058167
|
||
|
|
AAPL,1998-06-10,0.2505579888820648
|
||
|
|
AAPL,1998-06-11,0.24832600355148315
|
||
|
|
AAPL,1998-06-12,0.251116007566452
|
||
|
|
AAPL,1998-06-15,0.24553599953651428
|
||
|
|
AAPL,1998-06-16,0.25
|
||
|
|
AAPL,1998-06-17,0.251116007566452
|
||
|
|
AAPL,1998-06-18,0.24386200308799744
|
||
|
|
AAPL,1998-06-19,0.2416290044784546
|
||
|
|
AAPL,1998-06-22,0.24442000687122345
|
||
|
|
AAPL,1998-06-23,0.24832600355148315
|
||
|
|
AAPL,1998-06-24,0.25223198533058167
|
||
|
|
AAPL,1998-06-25,0.25502198934555054
|
||
|
|
AAPL,1998-06-26,0.25167399644851685
|
||
|
|
AAPL,1998-06-29,0.25613799691200256
|
||
|
|
AAPL,1998-06-30,0.25613799691200256
|
||
|
|
AAPL,1998-07-01,0.26729899644851685
|
||
|
|
AAPL,1998-07-02,0.2589290142059326
|
||
|
|
AAPL,1998-07-06,0.27120500802993774
|
||
|
|
AAPL,1998-07-07,0.2723209857940674
|
||
|
|
AAPL,1998-07-08,0.29073700308799744
|
||
|
|
AAPL,1998-07-09,0.28292399644851685
|
||
|
|
AAPL,1998-07-10,0.28627198934555054
|
||
|
|
AAPL,1998-07-13,0.30301299691200256
|
||
|
|
AAPL,1998-07-14,0.29854899644851685
|
||
|
|
AAPL,1998-07-15,0.30747801065444946
|
||
|
|
AAPL,1998-07-16,0.3348209857940674
|
||
|
|
AAPL,1998-07-17,0.329241007566452
|
||
|
|
AAPL,1998-07-20,0.3236609995365143
|
||
|
|
AAPL,1998-07-21,0.31808000802993774
|
||
|
|
AAPL,1998-07-22,0.3125
|
||
|
|
AAPL,1998-07-23,0.3119420111179352
|
||
|
|
AAPL,1998-07-24,0.30970999598503113
|
||
|
|
AAPL,1998-07-27,0.30747801065444946
|
||
|
|
AAPL,1998-07-28,0.3002229928970337
|
||
|
|
AAPL,1998-07-29,0.313616007566452
|
||
|
|
AAPL,1998-07-30,0.32589301466941833
|
||
|
|
AAPL,1998-07-31,0.3091520071029663
|
||
|
|
AAPL,1998-08-03,0.313616007566452
|
||
|
|
AAPL,1998-08-04,0.3052459955215454
|
||
|
|
AAPL,1998-08-05,0.3214290142059326
|
||
|
|
AAPL,1998-08-06,0.329241007566452
|
||
|
|
AAPL,1998-08-07,0.32589301466941833
|
||
|
|
AAPL,1998-08-10,0.33872801065444946
|
||
|
|
AAPL,1998-08-11,0.3482140004634857
|
||
|
|
AAPL,1998-08-12,0.35770100355148315
|
||
|
|
AAPL,1998-08-13,0.3521209955215454
|
||
|
|
AAPL,1998-08-14,0.36160698533058167
|
||
|
|
AAPL,1998-08-17,0.3744420111179352
|
||
|
|
AAPL,1998-08-18,0.38002198934555054
|
||
|
|
AAPL,1998-08-19,0.3660709857940674
|
||
|
|
AAPL,1998-08-20,0.3627229928970337
|
||
|
|
AAPL,1998-08-21,0.3839290142059326
|
||
|
|
AAPL,1998-08-24,0.3677459955215454
|
||
|
|
AAPL,1998-08-25,0.36439698934555054
|
||
|
|
AAPL,1998-08-26,0.360491007566452
|
||
|
|
AAPL,1998-08-27,0.3348209857940674
|
||
|
|
AAPL,1998-08-28,0.3052459955215454
|
||
|
|
AAPL,1998-08-31,0.27845999598503113
|
||
|
|
AAPL,1998-09-01,0.3046880066394806
|
||
|
|
AAPL,1998-09-02,0.31752198934555054
|
||
|
|
AAPL,1998-09-03,0.3091520071029663
|
||
|
|
AAPL,1998-09-04,0.313616007566452
|
||
|
|
AAPL,1998-09-08,0.34151801466941833
|
||
|
|
AAPL,1998-09-09,0.33370500802993774
|
||
|
|
AAPL,1998-09-10,0.3404020071029663
|
||
|
|
AAPL,1998-09-11,0.3359380066394806
|
||
|
|
AAPL,1998-09-14,0.3320310115814209
|
||
|
|
AAPL,1998-09-15,0.34095999598503113
|
||
|
|
AAPL,1998-09-16,0.33314698934555054
|
||
|
|
AAPL,1998-09-17,0.3214290142059326
|
||
|
|
AAPL,1998-09-18,0.328125
|
||
|
|
AAPL,1998-09-21,0.32979899644851685
|
||
|
|
AAPL,1998-09-22,0.33035698533058167
|
||
|
|
AAPL,1998-09-23,0.34207600355148315
|
||
|
|
AAPL,1998-09-24,0.34375
|
||
|
|
AAPL,1998-09-25,0.34598198533058167
|
||
|
|
AAPL,1998-09-28,0.34877198934555054
|
||
|
|
AAPL,1998-09-29,0.3526790142059326
|
||
|
|
AAPL,1998-09-30,0.3404020071029663
|
||
|
|
AAPL,1998-10-01,0.31863799691200256
|
||
|
|
AAPL,1998-10-02,0.3130579888820648
|
||
|
|
AAPL,1998-10-05,0.28738799691200256
|
||
|
|
AAPL,1998-10-06,0.29073700308799744
|
||
|
|
AAPL,1998-10-07,0.2851560115814209
|
||
|
|
AAPL,1998-10-08,0.27511200308799744
|
||
|
|
AAPL,1998-10-09,0.313616007566452
|
||
|
|
AAPL,1998-10-12,0.33426299691200256
|
||
|
|
AAPL,1998-10-13,0.34598198533058167
|
||
|
|
AAPL,1998-10-14,0.33370500802993774
|
||
|
|
AAPL,1998-10-15,0.327008992433548
|
||
|
|
AAPL,1998-10-16,0.3275670111179352
|
||
|
|
AAPL,1998-10-19,0.3348209857940674
|
||
|
|
AAPL,1998-10-20,0.32198700308799744
|
||
|
|
AAPL,1998-10-21,0.3314729928970337
|
||
|
|
AAPL,1998-10-22,0.328125
|
||
|
|
AAPL,1998-10-23,0.3169640004634857
|
||
|
|
AAPL,1998-10-26,0.33426299691200256
|
||
|
|
AAPL,1998-10-27,0.31473198533058167
|
||
|
|
AAPL,1998-10-28,0.3286829888820648
|
||
|
|
AAPL,1998-10-29,0.32533499598503113
|
||
|
|
AAPL,1998-10-30,0.3314729928970337
|
||
|
|
AAPL,1998-11-02,0.3359380066394806
|
||
|
|
AAPL,1998-11-03,0.33761200308799744
|
||
|
|
AAPL,1998-11-04,0.34542399644851685
|
||
|
|
AAPL,1998-11-05,0.34095999598503113
|
||
|
|
AAPL,1998-11-06,0.3398439884185791
|
||
|
|
AAPL,1998-11-09,0.327008992433548
|
||
|
|
AAPL,1998-11-10,0.313616007566452
|
||
|
|
AAPL,1998-11-11,0.29966500401496887
|
||
|
|
AAPL,1998-11-12,0.3035709857940674
|
||
|
|
AAPL,1998-11-13,0.31863799691200256
|
||
|
|
AAPL,1998-11-16,0.3214290142059326
|
||
|
|
AAPL,1998-11-17,0.31082600355148315
|
||
|
|
AAPL,1998-11-18,0.3164060115814209
|
||
|
|
AAPL,1998-11-19,0.3191959857940674
|
||
|
|
AAPL,1998-11-20,0.31529000401496887
|
||
|
|
AAPL,1998-11-23,0.3236609995365143
|
||
|
|
AAPL,1998-11-24,0.3208709955215454
|
||
|
|
AAPL,1998-11-25,0.313616007566452
|
||
|
|
AAPL,1998-11-27,0.3130579888820648
|
||
|
|
AAPL,1998-11-30,0.2851560115814209
|
||
|
|
AAPL,1998-12-01,0.3046880066394806
|
||
|
|
AAPL,1998-12-02,0.3214290142059326
|
||
|
|
AAPL,1998-12-03,0.3007810115814209
|
||
|
|
AAPL,1998-12-04,0.2924109995365143
|
||
|
|
AAPL,1998-12-07,0.3013390004634857
|
||
|
|
AAPL,1998-12-08,0.28627198934555054
|
||
|
|
AAPL,1998-12-09,0.2857140004634857
|
||
|
|
AAPL,1998-12-10,0.2857140004634857
|
||
|
|
AAPL,1998-12-11,0.3013390004634857
|
||
|
|
AAPL,1998-12-14,0.2901790142059326
|
||
|
|
AAPL,1998-12-15,0.29966500401496887
|
||
|
|
AAPL,1998-12-16,0.2929689884185791
|
||
|
|
AAPL,1998-12-17,0.29854899644851685
|
||
|
|
AAPL,1998-12-18,0.31417399644851685
|
||
|
|
AAPL,1998-12-21,0.3130579888820648
|
||
|
|
AAPL,1998-12-22,0.3392859995365143
|
||
|
|
AAPL,1998-12-23,0.3554689884185791
|
||
|
|
AAPL,1998-12-24,0.3504459857940674
|
||
|
|
AAPL,1998-12-28,0.36495500802993774
|
||
|
|
AAPL,1998-12-29,0.36439698934555054
|
||
|
|
AAPL,1998-12-30,0.35770100355148315
|
||
|
|
AAPL,1998-12-31,0.36551299691200256
|
||
|
|
AAPL,1999-01-04,0.3683040142059326
|
||
|
|
AAPL,1999-01-05,0.3867189884185791
|
||
|
|
AAPL,1999-01-06,0.37276801466941833
|
||
|
|
AAPL,1999-01-07,0.4017859995365143
|
||
|
|
AAPL,1999-01-08,0.4017859995365143
|
||
|
|
AAPL,1999-01-11,0.4095979928970337
|
||
|
|
AAPL,1999-01-12,0.41183000802993774
|
||
|
|
AAPL,1999-01-13,0.4151790142059326
|
||
|
|
AAPL,1999-01-14,0.36941999197006226
|
||
|
|
AAPL,1999-01-15,0.36886200308799744
|
||
|
|
AAPL,1999-01-19,0.36495500802993774
|
||
|
|
AAPL,1999-01-20,0.36216500401496887
|
||
|
|
AAPL,1999-01-21,0.34654000401496887
|
||
|
|
AAPL,1999-01-22,0.34598198533058167
|
||
|
|
AAPL,1999-01-25,0.3515630066394806
|
||
|
|
AAPL,1999-01-26,0.36160698533058167
|
||
|
|
AAPL,1999-01-27,0.358258992433548
|
||
|
|
AAPL,1999-01-28,0.36495500802993774
|
||
|
|
AAPL,1999-01-29,0.3677459955215454
|
||
|
|
AAPL,1999-02-01,0.36551299691200256
|
||
|
|
AAPL,1999-02-02,0.34988799691200256
|
||
|
|
AAPL,1999-02-03,0.3588170111179352
|
||
|
|
AAPL,1999-02-04,0.33816999197006226
|
||
|
|
AAPL,1999-02-05,0.3242189884185791
|
||
|
|
AAPL,1999-02-08,0.3370540142059326
|
||
|
|
AAPL,1999-02-09,0.3320310115814209
|
||
|
|
AAPL,1999-02-10,0.34207600355148315
|
||
|
|
AAPL,1999-02-11,0.35379499197006226
|
||
|
|
AAPL,1999-02-12,0.3364959955215454
|
||
|
|
AAPL,1999-02-16,0.34207600355148315
|
||
|
|
AAPL,1999-02-17,0.33035698533058167
|
||
|
|
AAPL,1999-02-18,0.3214290142059326
|
||
|
|
AAPL,1999-02-19,0.3320310115814209
|
||
|
|
AAPL,1999-02-22,0.3431920111179352
|
||
|
|
AAPL,1999-02-23,0.3431920111179352
|
||
|
|
AAPL,1999-02-24,0.33426299691200256
|
||
|
|
AAPL,1999-02-25,0.32979899644851685
|
||
|
|
AAPL,1999-02-26,0.31082600355148315
|
||
|
|
AAPL,1999-03-01,0.3013390004634857
|
||
|
|
AAPL,1999-03-02,0.3091520071029663
|
||
|
|
AAPL,1999-03-03,0.3052459955215454
|
||
|
|
AAPL,1999-03-04,0.29854899644851685
|
||
|
|
AAPL,1999-03-05,0.2963170111179352
|
||
|
|
AAPL,1999-03-08,0.30691999197006226
|
||
|
|
AAPL,1999-03-09,0.3046880066394806
|
||
|
|
AAPL,1999-03-10,0.29073700308799744
|
||
|
|
AAPL,1999-03-11,0.28738799691200256
|
||
|
|
AAPL,1999-03-12,0.2963170111179352
|
||
|
|
AAPL,1999-03-15,0.3041290044784546
|
||
|
|
AAPL,1999-03-16,0.3169640004634857
|
||
|
|
AAPL,1999-03-17,0.3041290044784546
|
||
|
|
AAPL,1999-03-18,0.3169640004634857
|
||
|
|
AAPL,1999-03-19,0.29910698533058167
|
||
|
|
AAPL,1999-03-22,0.3130579888820648
|
||
|
|
AAPL,1999-03-23,0.29464301466941833
|
||
|
|
AAPL,1999-03-24,0.3007810115814209
|
||
|
|
AAPL,1999-03-25,0.30189698934555054
|
||
|
|
AAPL,1999-03-26,0.296875
|
||
|
|
AAPL,1999-03-29,0.3158479928970337
|
||
|
|
AAPL,1999-03-30,0.3203130066394806
|
||
|
|
AAPL,1999-03-31,0.3208709955215454
|
||
|
|
AAPL,1999-04-01,0.32198700308799744
|
||
|
|
AAPL,1999-04-05,0.33091500401496887
|
||
|
|
AAPL,1999-04-06,0.3392859995365143
|
||
|
|
AAPL,1999-04-07,0.3314729928970337
|
||
|
|
AAPL,1999-04-08,0.329241007566452
|
||
|
|
AAPL,1999-04-09,0.328125
|
||
|
|
AAPL,1999-04-12,0.3236609995365143
|
||
|
|
AAPL,1999-04-13,0.3091520071029663
|
||
|
|
AAPL,1999-04-14,0.3172430098056793
|
||
|
|
AAPL,1999-04-15,0.3191959857940674
|
||
|
|
AAPL,1999-04-16,0.3164060115814209
|
||
|
|
AAPL,1999-04-19,0.30245500802993774
|
||
|
|
AAPL,1999-04-20,0.3041290044784546
|
||
|
|
AAPL,1999-04-21,0.30691999197006226
|
||
|
|
AAPL,1999-04-22,0.3247770071029663
|
||
|
|
AAPL,1999-04-23,0.34988799691200256
|
||
|
|
AAPL,1999-04-26,0.36551299691200256
|
||
|
|
AAPL,1999-04-27,0.40848198533058167
|
||
|
|
AAPL,1999-04-28,0.39341500401496887
|
||
|
|
AAPL,1999-04-29,0.3839290142059326
|
||
|
|
AAPL,1999-04-30,0.4107140004634857
|
||
|
|
AAPL,1999-05-03,0.44252198934555054
|
||
|
|
AAPL,1999-05-04,0.4151790142059326
|
||
|
|
AAPL,1999-05-05,0.41964301466941833
|
||
|
|
AAPL,1999-05-06,0.3973209857940674
|
||
|
|
AAPL,1999-05-07,0.4095979928970337
|
||
|
|
AAPL,1999-05-10,0.40401801466941833
|
||
|
|
AAPL,1999-05-11,0.3995540142059326
|
||
|
|
AAPL,1999-05-12,0.4151790142059326
|
||
|
|
AAPL,1999-05-13,0.41238799691200256
|
||
|
|
AAPL,1999-05-14,0.39620500802993774
|
||
|
|
AAPL,1999-05-17,0.39620500802993774
|
||
|
|
AAPL,1999-05-18,0.40401801466941833
|
||
|
|
AAPL,1999-05-19,0.40345999598503113
|
||
|
|
AAPL,1999-05-20,0.3794640004634857
|
||
|
|
AAPL,1999-05-21,0.39229899644851685
|
||
|
|
AAPL,1999-05-24,0.3744420111179352
|
||
|
|
AAPL,1999-05-25,0.3705359995365143
|
||
|
|
AAPL,1999-05-26,0.39341500401496887
|
||
|
|
AAPL,1999-05-27,0.38839301466941833
|
||
|
|
AAPL,1999-05-28,0.39341500401496887
|
||
|
|
AAPL,1999-06-01,0.40011200308799744
|
||
|
|
AAPL,1999-06-02,0.41573700308799744
|
||
|
|
AAPL,1999-06-03,0.42354899644851685
|
||
|
|
AAPL,1999-06-04,0.4296880066394806
|
||
|
|
AAPL,1999-06-07,0.4369420111179352
|
||
|
|
AAPL,1999-06-08,0.4257810115814209
|
||
|
|
AAPL,1999-06-09,0.43247801065444946
|
||
|
|
AAPL,1999-06-10,0.4296880066394806
|
||
|
|
AAPL,1999-06-11,0.4146209955215454
|
||
|
|
AAPL,1999-06-14,0.4056920111179352
|
||
|
|
AAPL,1999-06-15,0.41127198934555054
|
||
|
|
AAPL,1999-06-16,0.42801299691200256
|
||
|
|
AAPL,1999-06-17,0.4140630066394806
|
||
|
|
AAPL,1999-06-18,0.420758992433548
|
||
|
|
AAPL,1999-06-21,0.4151790142059326
|
||
|
|
AAPL,1999-06-22,0.405133992433548
|
||
|
|
AAPL,1999-06-23,0.3900670111179352
|
||
|
|
AAPL,1999-06-24,0.37779000401496887
|
||
|
|
AAPL,1999-06-25,0.37667399644851685
|
||
|
|
AAPL,1999-06-28,0.38002198934555054
|
||
|
|
AAPL,1999-06-29,0.405133992433548
|
||
|
|
AAPL,1999-06-30,0.4135040044784546
|
||
|
|
AAPL,1999-07-01,0.40457600355148315
|
||
|
|
AAPL,1999-07-02,0.4135040044784546
|
||
|
|
AAPL,1999-07-06,0.422991007566452
|
||
|
|
AAPL,1999-07-07,0.4453130066394806
|
||
|
|
AAPL,1999-07-08,0.48660698533058167
|
||
|
|
AAPL,1999-07-09,0.4966520071029663
|
||
|
|
AAPL,1999-07-12,0.48660698533058167
|
||
|
|
AAPL,1999-07-13,0.47935301065444946
|
||
|
|
AAPL,1999-07-14,0.4994420111179352
|
||
|
|
AAPL,1999-07-15,0.4754459857940674
|
||
|
|
AAPL,1999-07-16,0.47377198934555054
|
||
|
|
AAPL,1999-07-19,0.48604899644851685
|
||
|
|
AAPL,1999-07-20,0.4720979928970337
|
||
|
|
AAPL,1999-07-21,0.48270100355148315
|
||
|
|
AAPL,1999-07-22,0.467633992433548
|
||
|
|
AAPL,1999-07-23,0.4760040044784546
|
||
|
|
AAPL,1999-07-26,0.45479899644851685
|
||
|
|
AAPL,1999-07-27,0.47935301065444946
|
||
|
|
AAPL,1999-07-28,0.485491007566452
|
||
|
|
AAPL,1999-07-29,0.4810270071029663
|
||
|
|
AAPL,1999-07-30,0.49720999598503113
|
||
|
|
AAPL,1999-08-02,0.49776801466941833
|
||
|
|
AAPL,1999-08-03,0.4933040142059326
|
||
|
|
AAPL,1999-08-04,0.4804689884185791
|
||
|
|
AAPL,1999-08-05,0.4888390004634857
|
||
|
|
AAPL,1999-08-06,0.483258992433548
|
||
|
|
AAPL,1999-08-09,0.48604899644851685
|
||
|
|
AAPL,1999-08-10,0.49441999197006226
|
||
|
|
AAPL,1999-08-11,0.5329239964485168
|
||
|
|
AAPL,1999-08-12,0.5357139706611633
|
||
|
|
AAPL,1999-08-13,0.5362719893455505
|
||
|
|
AAPL,1999-08-16,0.5401790142059326
|
||
|
|
AAPL,1999-08-17,0.5385040044784546
|
||
|
|
AAPL,1999-08-18,0.5368300080299377
|
||
|
|
AAPL,1999-08-19,0.5245540142059326
|
||
|
|
AAPL,1999-08-20,0.5284600257873535
|
||
|
|
AAPL,1999-08-23,0.5424110293388367
|
||
|
|
AAPL,1999-08-24,0.5390629768371582
|
||
|
|
AAPL,1999-08-25,0.5479909777641296
|
||
|
|
AAPL,1999-08-26,0.5546879768371582
|
||
|
|
AAPL,1999-08-27,0.578125
|
||
|
|
AAPL,1999-08-30,0.5541290044784546
|
||
|
|
AAPL,1999-08-31,0.5825889706611633
|
||
|
|
AAPL,1999-09-01,0.6127229928970337
|
||
|
|
AAPL,1999-09-02,0.6300219893455505
|
||
|
|
AAPL,1999-09-03,0.65625
|
||
|
|
AAPL,1999-09-07,0.6819199919700623
|
||
|
|
AAPL,1999-09-08,0.6651790142059326
|
||
|
|
AAPL,1999-09-09,0.6746649742126465
|
||
|
|
AAPL,1999-09-10,0.6914060115814209
|
||
|
|
AAPL,1999-09-13,0.669642984867096
|
||
|
|
AAPL,1999-09-14,0.6947540044784546
|
||
|
|
AAPL,1999-09-15,0.6729909777641296
|
||
|
|
AAPL,1999-09-16,0.6858260035514832
|
||
|
|
AAPL,1999-09-17,0.6869419813156128
|
||
|
|
AAPL,1999-09-20,0.7059149742126465
|
||
|
|
AAPL,1999-09-21,0.6183040142059326
|
||
|
|
AAPL,1999-09-22,0.6277899742126465
|
||
|
|
AAPL,1999-09-23,0.5652899742126465
|
||
|
|
AAPL,1999-09-24,0.5797989964485168
|
||
|
|
AAPL,1999-09-27,0.5474330186843872
|
||
|
|
AAPL,1999-09-28,0.5323659777641296
|
||
|
|
AAPL,1999-09-29,0.5273439884185791
|
||
|
|
AAPL,1999-09-30,0.5652899742126465
|
||
|
|
AAPL,1999-10-01,0.5510600209236145
|
||
|
|
AAPL,1999-10-04,0.5764510035514832
|
||
|
|
AAPL,1999-10-05,0.6065850257873535
|
||
|
|
AAPL,1999-10-06,0.599888026714325
|
||
|
|
AAPL,1999-10-07,0.5926340222358704
|
||
|
|
AAPL,1999-10-08,0.5853790044784546
|
||
|
|
AAPL,1999-10-11,0.5954239964485168
|
||
|
|
AAPL,1999-10-12,0.6043530106544495
|
||
|
|
AAPL,1999-10-13,0.5717080235481262
|
||
|
|
AAPL,1999-10-14,0.6534600257873535
|
||
|
|
AAPL,1999-10-15,0.665736973285675
|
||
|
|
AAPL,1999-10-18,0.654017984867096
|
||
|
|
AAPL,1999-10-19,0.611607015132904
|
||
|
|
AAPL,1999-10-20,0.6707590222358704
|
||
|
|
AAPL,1999-10-21,0.6796879768371582
|
||
|
|
AAPL,1999-10-22,0.6601560115814209
|
||
|
|
AAPL,1999-10-25,0.6651790142059326
|
||
|
|
AAPL,1999-10-26,0.6702010035514832
|
||
|
|
AAPL,1999-10-27,0.6819199919700623
|
||
|
|
AAPL,1999-10-28,0.6953129768371582
|
||
|
|
AAPL,1999-10-29,0.7154020071029663
|
||
|
|
AAPL,1999-11-01,0.6930800080299377
|
||
|
|
AAPL,1999-11-02,0.716517984867096
|
||
|
|
AAPL,1999-11-03,0.7276790142059326
|
||
|
|
AAPL,1999-11-04,0.7466520071029663
|
||
|
|
AAPL,1999-11-05,0.7885040044784546
|
||
|
|
AAPL,1999-11-08,0.8604909777641296
|
||
|
|
AAPL,1999-11-09,0.8002229928970337
|
||
|
|
AAPL,1999-11-10,0.8164060115814209
|
||
|
|
AAPL,1999-11-11,0.8236610293388367
|
||
|
|
AAPL,1999-11-12,0.8091520071029663
|
||
|
|
AAPL,1999-11-15,0.7985489964485168
|
||
|
|
AAPL,1999-11-16,0.8141739964485168
|
||
|
|
AAPL,1999-11-17,0.8058040142059326
|
||
|
|
AAPL,1999-11-18,0.8002229928970337
|
||
|
|
AAPL,1999-11-19,0.8253350257873535
|
||
|
|
AAPL,1999-11-22,0.8091520071029663
|
||
|
|
AAPL,1999-11-23,0.8286830186843872
|
||
|
|
AAPL,1999-11-24,0.8454239964485168
|
||
|
|
AAPL,1999-11-26,0.8487719893455505
|
||
|
|
AAPL,1999-11-29,0.8443080186843872
|
||
|
|
AAPL,1999-11-30,0.8738840222358704
|
||
|
|
AAPL,1999-12-01,0.9202010035514832
|
||
|
|
AAPL,1999-12-02,0.9838169813156128
|
||
|
|
AAPL,1999-12-03,1.026785969734192
|
||
|
|
AAPL,1999-12-06,1.035714030265808
|
||
|
|
AAPL,1999-12-07,1.0518970489501953
|
||
|
|
AAPL,1999-12-08,0.9827010035514832
|
||
|
|
AAPL,1999-12-09,0.939732015132904
|
||
|
|
AAPL,1999-12-10,0.919642984867096
|
||
|
|
AAPL,1999-12-13,0.8839290142059326
|
||
|
|
AAPL,1999-12-14,0.8470979928970337
|
||
|
|
AAPL,1999-12-15,0.8660709857940674
|
||
|
|
AAPL,1999-12-16,0.8777899742126465
|
||
|
|
AAPL,1999-12-17,0.892857015132904
|
||
|
|
AAPL,1999-12-20,0.875
|
||
|
|
AAPL,1999-12-21,0.9151790142059326
|
||
|
|
AAPL,1999-12-22,0.8922989964485168
|
||
|
|
AAPL,1999-12-23,0.924107015132904
|
||
|
|
AAPL,1999-12-27,0.8867189884185791
|
||
|
|
AAPL,1999-12-28,0.8766739964485168
|
||
|
|
AAPL,1999-12-29,0.8989959955215454
|
||
|
|
AAPL,1999-12-30,0.8956469893455505
|
||
|
|
AAPL,1999-12-31,0.9179689884185791
|
||
|
|
AAPL,2000-01-03,0.9994419813156128
|
||
|
|
AAPL,2000-01-04,0.9151790142059326
|
||
|
|
AAPL,2000-01-05,0.9285709857940674
|
||
|
|
AAPL,2000-01-06,0.8482139706611633
|
||
|
|
AAPL,2000-01-07,0.888392984867096
|
||
|
|
AAPL,2000-01-10,0.872767984867096
|
||
|
|
AAPL,2000-01-11,0.828125
|
||
|
|
AAPL,2000-01-12,0.7784600257873535
|
||
|
|
AAPL,2000-01-13,0.8638389706611633
|
||
|
|
AAPL,2000-01-14,0.896763026714325
|
||
|
|
AAPL,2000-01-18,0.928013026714325
|
||
|
|
AAPL,2000-01-19,0.9514510035514832
|
||
|
|
AAPL,2000-01-20,1.0133930444717407
|
||
|
|
AAPL,2000-01-21,0.993861973285675
|
||
|
|
AAPL,2000-01-24,0.9486610293388367
|
||
|
|
AAPL,2000-01-25,1.0022319555282593
|
||
|
|
AAPL,2000-01-26,0.9838169813156128
|
||
|
|
AAPL,2000-01-27,0.982142984867096
|
||
|
|
AAPL,2000-01-28,0.9073659777641296
|
||
|
|
AAPL,2000-01-31,0.9263389706611633
|
||
|
|
AAPL,2000-02-01,0.8950889706611633
|
||
|
|
AAPL,2000-02-02,0.8822540044784546
|
||
|
|
AAPL,2000-02-03,0.9224330186843872
|
||
|
|
AAPL,2000-02-04,0.9642860293388367
|
||
|
|
AAPL,2000-02-07,1.0184149742126465
|
||
|
|
AAPL,2000-02-08,1.025670051574707
|
||
|
|
AAPL,2000-02-09,1.005579948425293
|
||
|
|
AAPL,2000-02-10,1.0133930444717407
|
||
|
|
AAPL,2000-02-11,0.970982015132904
|
||
|
|
AAPL,2000-02-14,1.0340399742126465
|
||
|
|
AAPL,2000-02-15,1.0625
|
||
|
|
AAPL,2000-02-16,1.0189729928970337
|
||
|
|
AAPL,2000-02-17,1.025670051574707
|
||
|
|
AAPL,2000-02-18,0.9933040142059326
|
||
|
|
AAPL,2000-02-22,1.0161830186843872
|
||
|
|
AAPL,2000-02-23,1.0379459857940674
|
||
|
|
AAPL,2000-02-24,1.0285990238189697
|
||
|
|
AAPL,2000-02-25,0.9854909777641296
|
||
|
|
AAPL,2000-02-28,1.011160969734192
|
||
|
|
AAPL,2000-02-29,1.0234379768371582
|
||
|
|
AAPL,2000-03-01,1.1635040044784546
|
||
|
|
AAPL,2000-03-02,1.089285969734192
|
||
|
|
AAPL,2000-03-03,1.1428569555282593
|
||
|
|
AAPL,2000-03-06,1.1222100257873535
|
||
|
|
AAPL,2000-03-07,1.0970979928970337
|
||
|
|
AAPL,2000-03-08,1.089285969734192
|
||
|
|
AAPL,2000-03-09,1.0915180444717407
|
||
|
|
AAPL,2000-03-10,1.1227680444717407
|
||
|
|
AAPL,2000-03-13,1.0831470489501953
|
||
|
|
AAPL,2000-03-14,1.020089030265808
|
||
|
|
AAPL,2000-03-15,1.0379459857940674
|
||
|
|
AAPL,2000-03-16,1.0853790044784546
|
||
|
|
AAPL,2000-03-17,1.1160709857940674
|
||
|
|
AAPL,2000-03-20,1.098214030265808
|
||
|
|
AAPL,2000-03-21,1.2047990560531616
|
||
|
|
AAPL,2000-03-22,1.2873879671096802
|
||
|
|
AAPL,2000-03-23,1.261718988418579
|
||
|
|
AAPL,2000-03-24,1.238281011581421
|
||
|
|
AAPL,2000-03-27,1.246093988418579
|
||
|
|
AAPL,2000-03-28,1.2421879768371582
|
||
|
|
AAPL,2000-03-29,1.2137279510498047
|
||
|
|
AAPL,2000-03-30,1.1227680444717407
|
||
|
|
AAPL,2000-03-31,1.2126120328903198
|
||
|
|
AAPL,2000-04-03,1.1902899742126465
|
||
|
|
AAPL,2000-04-04,1.136718988418579
|
||
|
|
AAPL,2000-04-05,1.1640629768371582
|
||
|
|
AAPL,2000-04-06,1.1177459955215454
|
||
|
|
AAPL,2000-04-07,1.176339030265808
|
||
|
|
AAPL,2000-04-10,1.1160709857940674
|
||
|
|
AAPL,2000-04-11,1.066406011581421
|
||
|
|
AAPL,2000-04-12,0.9754459857940674
|
||
|
|
AAPL,2000-04-13,1.0161830186843872
|
||
|
|
AAPL,2000-04-14,0.9988840222358704
|
||
|
|
AAPL,2000-04-17,1.1060270071029663
|
||
|
|
AAPL,2000-04-18,1.1328129768371582
|
||
|
|
AAPL,2000-04-19,1.0814729928970337
|
||
|
|
AAPL,2000-04-20,1.0613839626312256
|
||
|
|
AAPL,2000-04-24,1.0758930444717407
|
||
|
|
AAPL,2000-04-25,1.1456470489501953
|
||
|
|
AAPL,2000-04-26,1.0831470489501953
|
||
|
|
AAPL,2000-04-27,1.1316959857940674
|
||
|
|
AAPL,2000-04-28,1.1077009439468384
|
||
|
|
AAPL,2000-05-01,1.1099330186843872
|
||
|
|
AAPL,2000-05-02,1.052454948425293
|
||
|
|
AAPL,2000-05-03,1.027343988418579
|
||
|
|
AAPL,2000-05-04,0.9882810115814209
|
||
|
|
AAPL,2000-05-05,1.010045051574707
|
||
|
|
AAPL,2000-05-08,0.9832590222358704
|
||
|
|
AAPL,2000-05-09,0.9414060115814209
|
||
|
|
AAPL,2000-05-10,0.8867189884185791
|
||
|
|
AAPL,2000-05-11,0.9179689884185791
|
||
|
|
AAPL,2000-05-12,0.9609379768371582
|
||
|
|
AAPL,2000-05-15,0.9017860293388367
|
||
|
|
AAPL,2000-05-16,0.943638026714325
|
||
|
|
AAPL,2000-05-17,0.9051340222358704
|
||
|
|
AAPL,2000-05-18,0.8995540142059326
|
||
|
|
AAPL,2000-05-19,0.8392860293388367
|
||
|
|
AAPL,2000-05-22,0.803013026714325
|
||
|
|
AAPL,2000-05-23,0.7661830186843872
|
||
|
|
AAPL,2000-05-24,0.7829239964485168
|
||
|
|
AAPL,2000-05-25,0.7791569828987122
|
||
|
|
AAPL,2000-05-26,0.7712050080299377
|
||
|
|
AAPL,2000-05-30,0.7818080186843872
|
||
|
|
AAPL,2000-05-31,0.75
|
||
|
|
AAPL,2000-06-01,0.7957590222358704
|
||
|
|
AAPL,2000-06-02,0.8264510035514832
|
||
|
|
AAPL,2000-06-05,0.8152899742126465
|
||
|
|
AAPL,2000-06-06,0.8292409777641296
|
||
|
|
AAPL,2000-06-07,0.8621649742126465
|
||
|
|
AAPL,2000-06-08,0.8465399742126465
|
||
|
|
AAPL,2000-06-09,0.8549110293388367
|
||
|
|
AAPL,2000-06-12,0.8141739964485168
|
||
|
|
AAPL,2000-06-13,0.84375
|
||
|
|
AAPL,2000-06-14,0.8074780106544495
|
||
|
|
AAPL,2000-06-15,0.8247770071029663
|
||
|
|
AAPL,2000-06-16,0.8141739964485168
|
||
|
|
AAPL,2000-06-19,0.8627229928970337
|
||
|
|
AAPL,2000-06-20,0.904017984867096
|
||
|
|
AAPL,2000-06-21,0.9933040142059326
|
||
|
|
AAPL,2000-06-22,0.9598209857940674
|
||
|
|
AAPL,2000-06-23,0.9229909777641296
|
||
|
|
AAPL,2000-06-26,0.966517984867096
|
||
|
|
AAPL,2000-06-27,0.924107015132904
|
||
|
|
AAPL,2000-06-28,0.9720979928970337
|
||
|
|
AAPL,2000-06-29,0.9151790142059326
|
||
|
|
AAPL,2000-06-30,0.935267984867096
|
||
|
|
AAPL,2000-07-03,0.9520090222358704
|
||
|
|
AAPL,2000-07-05,0.921875
|
||
|
|
AAPL,2000-07-06,0.9252229928970337
|
||
|
|
AAPL,2000-07-07,0.9720979928970337
|
||
|
|
AAPL,2000-07-10,1.020089030265808
|
||
|
|
AAPL,2000-07-11,1.0167410373687744
|
||
|
|
AAPL,2000-07-12,1.051339030265808
|
||
|
|
AAPL,2000-07-13,1.0089290142059326
|
||
|
|
AAPL,2000-07-14,1.0301339626312256
|
||
|
|
AAPL,2000-07-17,1.041295051574707
|
||
|
|
AAPL,2000-07-18,1.0223209857940674
|
||
|
|
AAPL,2000-07-19,0.9408479928970337
|
||
|
|
AAPL,2000-07-20,0.984375
|
||
|
|
AAPL,2000-07-21,0.9564729928970337
|
||
|
|
AAPL,2000-07-24,0.8694199919700623
|
||
|
|
AAPL,2000-07-25,0.8939729928970337
|
||
|
|
AAPL,2000-07-26,0.8939729928970337
|
||
|
|
AAPL,2000-07-27,0.9285709857940674
|
||
|
|
AAPL,2000-07-28,0.8627229928970337
|
||
|
|
AAPL,2000-07-31,0.9073659777641296
|
||
|
|
AAPL,2000-08-01,0.8805800080299377
|
||
|
|
AAPL,2000-08-02,0.84375
|
||
|
|
AAPL,2000-08-03,0.857142984867096
|
||
|
|
AAPL,2000-08-04,0.845982015132904
|
||
|
|
AAPL,2000-08-07,0.8560270071029663
|
||
|
|
AAPL,2000-08-08,0.8348209857940674
|
||
|
|
AAPL,2000-08-09,0.8482139706611633
|
||
|
|
AAPL,2000-08-10,0.8493300080299377
|
||
|
|
AAPL,2000-08-11,0.8515629768371582
|
||
|
|
AAPL,2000-08-14,0.8404020071029663
|
||
|
|
AAPL,2000-08-15,0.8337050080299377
|
||
|
|
AAPL,2000-08-16,0.8660709857940674
|
||
|
|
AAPL,2000-08-17,0.9185270071029663
|
||
|
|
AAPL,2000-08-18,0.892857015132904
|
||
|
|
AAPL,2000-08-21,0.9017860293388367
|
||
|
|
AAPL,2000-08-22,0.9229909777641296
|
||
|
|
AAPL,2000-08-23,0.9698659777641296
|
||
|
|
AAPL,2000-08-24,1.0019530057907104
|
||
|
|
AAPL,2000-08-25,1.0145089626312256
|
||
|
|
AAPL,2000-08-28,1.036829948425293
|
||
|
|
AAPL,2000-08-29,1.056920051574707
|
||
|
|
AAPL,2000-08-30,1.0625
|
||
|
|
AAPL,2000-08-31,1.088170051574707
|
||
|
|
AAPL,2000-09-01,1.1328129768371582
|
||
|
|
AAPL,2000-09-05,1.114954948425293
|
||
|
|
AAPL,2000-09-06,1.0435270071029663
|
||
|
|
AAPL,2000-09-07,1.1071430444717407
|
||
|
|
AAPL,2000-09-08,1.051339030265808
|
||
|
|
AAPL,2000-09-11,1.0435270071029663
|
||
|
|
AAPL,2000-09-12,1.03125
|
||
|
|
AAPL,2000-09-13,1.035714030265808
|
||
|
|
AAPL,2000-09-14,1.0153460502624512
|
||
|
|
AAPL,2000-09-15,0.9863280057907104
|
||
|
|
AAPL,2000-09-18,1.0831470489501953
|
||
|
|
AAPL,2000-09-19,1.0703129768371582
|
||
|
|
AAPL,2000-09-20,1.0901230573654175
|
||
|
|
AAPL,2000-09-21,1.0122770071029663
|
||
|
|
AAPL,2000-09-22,0.9319199919700623
|
||
|
|
AAPL,2000-09-25,0.955357015132904
|
||
|
|
AAPL,2000-09-26,0.9185270071029663
|
||
|
|
AAPL,2000-09-27,0.8738840222358704
|
||
|
|
AAPL,2000-09-28,0.955357015132904
|
||
|
|
AAPL,2000-09-29,0.4598209857940674
|
||
|
|
AAPL,2000-10-02,0.4330359995365143
|
||
|
|
AAPL,2000-10-03,0.3984380066394806
|
||
|
|
AAPL,2000-10-04,0.421875
|
||
|
|
AAPL,2000-10-05,0.3939729928970337
|
||
|
|
AAPL,2000-10-06,0.39620500802993774
|
||
|
|
AAPL,2000-10-09,0.38839301466941833
|
||
|
|
AAPL,2000-10-10,0.37276801466941833
|
||
|
|
AAPL,2000-10-11,0.3504459857940674
|
||
|
|
AAPL,2000-10-12,0.35714301466941833
|
||
|
|
AAPL,2000-10-13,0.3939729928970337
|
||
|
|
AAPL,2000-10-16,0.3839290142059326
|
||
|
|
AAPL,2000-10-17,0.359375
|
||
|
|
AAPL,2000-10-18,0.359375
|
||
|
|
AAPL,2000-10-19,0.33816999197006226
|
||
|
|
AAPL,2000-10-20,0.3482140004634857
|
||
|
|
AAPL,2000-10-23,0.3638390004634857
|
||
|
|
AAPL,2000-10-24,0.3370540142059326
|
||
|
|
AAPL,2000-10-25,0.33035698533058167
|
||
|
|
AAPL,2000-10-26,0.33035698533058167
|
||
|
|
AAPL,2000-10-27,0.3314729928970337
|
||
|
|
AAPL,2000-10-30,0.344866007566452
|
||
|
|
AAPL,2000-10-31,0.34933000802993774
|
||
|
|
AAPL,2000-11-01,0.3660709857940674
|
||
|
|
AAPL,2000-11-02,0.3984380066394806
|
||
|
|
AAPL,2000-11-03,0.3973209857940674
|
||
|
|
AAPL,2000-11-06,0.3828130066394806
|
||
|
|
AAPL,2000-11-07,0.38058000802993774
|
||
|
|
AAPL,2000-11-08,0.358258992433548
|
||
|
|
AAPL,2000-11-09,0.360491007566452
|
||
|
|
AAPL,2000-11-10,0.3404020071029663
|
||
|
|
AAPL,2000-11-13,0.34598198533058167
|
||
|
|
AAPL,2000-11-14,0.36160698533058167
|
||
|
|
AAPL,2000-11-15,0.3549109995365143
|
||
|
|
AAPL,2000-11-16,0.3392859995365143
|
||
|
|
AAPL,2000-11-17,0.33035698533058167
|
||
|
|
AAPL,2000-11-20,0.33816999197006226
|
||
|
|
AAPL,2000-11-21,0.3359380066394806
|
||
|
|
AAPL,2000-11-22,0.33035698533058167
|
||
|
|
AAPL,2000-11-24,0.344866007566452
|
||
|
|
AAPL,2000-11-27,0.33370500802993774
|
||
|
|
AAPL,2000-11-28,0.32198700308799744
|
||
|
|
AAPL,2000-11-29,0.313616007566452
|
||
|
|
AAPL,2000-11-30,0.29464301466941833
|
||
|
|
AAPL,2000-12-01,0.3046880066394806
|
||
|
|
AAPL,2000-12-04,0.297991007566452
|
||
|
|
AAPL,2000-12-05,0.3035709857940674
|
||
|
|
AAPL,2000-12-06,0.25558000802993774
|
||
|
|
AAPL,2000-12-07,0.25558000802993774
|
||
|
|
AAPL,2000-12-08,0.2689729928970337
|
||
|
|
AAPL,2000-12-11,0.27120500802993774
|
||
|
|
AAPL,2000-12-12,0.2745540142059326
|
||
|
|
AAPL,2000-12-13,0.26785698533058167
|
||
|
|
AAPL,2000-12-14,0.2578130066394806
|
||
|
|
AAPL,2000-12-15,0.251116007566452
|
||
|
|
AAPL,2000-12-18,0.2544640004634857
|
||
|
|
AAPL,2000-12-19,0.25
|
||
|
|
AAPL,2000-12-20,0.2566959857940674
|
||
|
|
AAPL,2000-12-21,0.251116007566452
|
||
|
|
AAPL,2000-12-22,0.26785698533058167
|
||
|
|
AAPL,2000-12-26,0.2622770071029663
|
||
|
|
AAPL,2000-12-27,0.264508992433548
|
||
|
|
AAPL,2000-12-28,0.264508992433548
|
||
|
|
AAPL,2000-12-29,0.265625
|
||
|
|
AAPL,2001-01-02,0.265625
|
||
|
|
AAPL,2001-01-03,0.2924109995365143
|
||
|
|
AAPL,2001-01-04,0.3046880066394806
|
||
|
|
AAPL,2001-01-05,0.2924109995365143
|
||
|
|
AAPL,2001-01-08,0.295758992433548
|
||
|
|
AAPL,2001-01-09,0.30691999197006226
|
||
|
|
AAPL,2001-01-10,0.295758992433548
|
||
|
|
AAPL,2001-01-11,0.3214290142059326
|
||
|
|
AAPL,2001-01-12,0.30691999197006226
|
||
|
|
AAPL,2001-01-16,0.3058040142059326
|
||
|
|
AAPL,2001-01-17,0.3002229928970337
|
||
|
|
AAPL,2001-01-18,0.33370500802993774
|
||
|
|
AAPL,2001-01-19,0.3482140004634857
|
||
|
|
AAPL,2001-01-22,0.34375
|
||
|
|
AAPL,2001-01-23,0.3660709857940674
|
||
|
|
AAPL,2001-01-24,0.3660709857940674
|
||
|
|
AAPL,2001-01-25,0.3560270071029663
|
||
|
|
AAPL,2001-01-26,0.34933000802993774
|
||
|
|
AAPL,2001-01-29,0.3872770071029663
|
||
|
|
AAPL,2001-01-30,0.38839301466941833
|
||
|
|
AAPL,2001-01-31,0.3861609995365143
|
||
|
|
AAPL,2001-02-01,0.37723198533058167
|
||
|
|
AAPL,2001-02-02,0.3683040142059326
|
||
|
|
AAPL,2001-02-05,0.360491007566452
|
||
|
|
AAPL,2001-02-06,0.37723198533058167
|
||
|
|
AAPL,2001-02-07,0.3705359995365143
|
||
|
|
AAPL,2001-02-08,0.3705359995365143
|
||
|
|
AAPL,2001-02-09,0.34151801466941833
|
||
|
|
AAPL,2001-02-12,0.3515630066394806
|
||
|
|
AAPL,2001-02-13,0.34151801466941833
|
||
|
|
AAPL,2001-02-14,0.3482140004634857
|
||
|
|
AAPL,2001-02-15,0.358258992433548
|
||
|
|
AAPL,2001-02-16,0.3392859995365143
|
||
|
|
AAPL,2001-02-20,0.327008992433548
|
||
|
|
AAPL,2001-02-21,0.3370540142059326
|
||
|
|
AAPL,2001-02-22,0.3359380066394806
|
||
|
|
AAPL,2001-02-23,0.3359380066394806
|
||
|
|
AAPL,2001-02-26,0.3482140004634857
|
||
|
|
AAPL,2001-02-27,0.34598198533058167
|
||
|
|
AAPL,2001-02-28,0.32589301466941833
|
||
|
|
AAPL,2001-03-01,0.3348209857940674
|
||
|
|
AAPL,2001-03-02,0.34375
|
||
|
|
AAPL,2001-03-05,0.3638390004634857
|
||
|
|
AAPL,2001-03-06,0.3839290142059326
|
||
|
|
AAPL,2001-03-07,0.3794640004634857
|
||
|
|
AAPL,2001-03-08,0.3716520071029663
|
||
|
|
AAPL,2001-03-09,0.36160698533058167
|
||
|
|
AAPL,2001-03-12,0.3325890004634857
|
||
|
|
AAPL,2001-03-13,0.34933000802993774
|
||
|
|
AAPL,2001-03-14,0.36495500802993774
|
||
|
|
AAPL,2001-03-15,0.3515630066394806
|
||
|
|
AAPL,2001-03-16,0.3504459857940674
|
||
|
|
AAPL,2001-03-19,0.3671880066394806
|
||
|
|
AAPL,2001-03-20,0.3515630066394806
|
||
|
|
AAPL,2001-03-21,0.359375
|
||
|
|
AAPL,2001-03-22,0.3861609995365143
|
||
|
|
AAPL,2001-03-23,0.4107140004634857
|
||
|
|
AAPL,2001-03-26,0.38892900943756104
|
||
|
|
AAPL,2001-03-27,0.408392995595932
|
||
|
|
AAPL,2001-03-28,0.39589300751686096
|
||
|
|
AAPL,2001-03-29,0.4023210108280182
|
||
|
|
AAPL,2001-03-30,0.39410701394081116
|
||
|
|
AAPL,2001-04-02,0.38553598523139954
|
||
|
|
AAPL,2001-04-03,0.36142900586128235
|
||
|
|
AAPL,2001-04-04,0.3482140004634857
|
||
|
|
AAPL,2001-04-05,0.3726789951324463
|
||
|
|
AAPL,2001-04-06,0.36767899990081787
|
||
|
|
AAPL,2001-04-09,0.36678600311279297
|
||
|
|
AAPL,2001-04-10,0.39357098937034607
|
||
|
|
AAPL,2001-04-11,0.38928601145744324
|
||
|
|
AAPL,2001-04-12,0.4003570079803467
|
||
|
|
AAPL,2001-04-16,0.38285699486732483
|
||
|
|
AAPL,2001-04-17,0.36428600549697876
|
||
|
|
AAPL,2001-04-18,0.4069640040397644
|
||
|
|
AAPL,2001-04-19,0.45928600430488586
|
||
|
|
AAPL,2001-04-20,0.44714298844337463
|
||
|
|
AAPL,2001-04-23,0.4330359995365143
|
||
|
|
AAPL,2001-04-24,0.42910701036453247
|
||
|
|
AAPL,2001-04-25,0.4414289891719818
|
||
|
|
AAPL,2001-04-26,0.4408929944038391
|
||
|
|
AAPL,2001-04-27,0.4678570032119751
|
||
|
|
AAPL,2001-04-30,0.45517900586128235
|
||
|
|
AAPL,2001-05-01,0.4630360007286072
|
||
|
|
AAPL,2001-05-02,0.474821001291275
|
||
|
|
AAPL,2001-05-03,0.44571399688720703
|
||
|
|
AAPL,2001-05-04,0.4598209857940674
|
||
|
|
AAPL,2001-05-07,0.44571399688720703
|
||
|
|
AAPL,2001-05-08,0.4387499988079071
|
||
|
|
AAPL,2001-05-09,0.42821401357650757
|
||
|
|
AAPL,2001-05-10,0.4107140004634857
|
||
|
|
AAPL,2001-05-11,0.4080359935760498
|
||
|
|
AAPL,2001-05-14,0.41589298844337463
|
||
|
|
AAPL,2001-05-15,0.4139289855957031
|
||
|
|
AAPL,2001-05-16,0.4303570091724396
|
||
|
|
AAPL,2001-05-17,0.42053601145744324
|
||
|
|
AAPL,2001-05-18,0.42017900943756104
|
||
|
|
AAPL,2001-05-21,0.42071399092674255
|
||
|
|
AAPL,2001-05-22,0.41964301466941833
|
||
|
|
AAPL,2001-05-23,0.41482099890708923
|
||
|
|
AAPL,2001-05-24,0.4142859876155853
|
||
|
|
AAPL,2001-05-25,0.4064289927482605
|
||
|
|
AAPL,2001-05-29,0.38339298963546753
|
||
|
|
AAPL,2001-05-30,0.35321399569511414
|
||
|
|
AAPL,2001-05-31,0.35624998807907104
|
||
|
|
AAPL,2001-06-01,0.3730359971523285
|
||
|
|
AAPL,2001-06-04,0.368928998708725
|
||
|
|
AAPL,2001-06-05,0.3739289939403534
|
||
|
|
AAPL,2001-06-06,0.3701789975166321
|
||
|
|
AAPL,2001-06-07,0.38678601384162903
|
||
|
|
AAPL,2001-06-08,0.3807139992713928
|
||
|
|
AAPL,2001-06-11,0.35785698890686035
|
||
|
|
AAPL,2001-06-12,0.36267900466918945
|
||
|
|
AAPL,2001-06-13,0.36553600430488586
|
||
|
|
AAPL,2001-06-14,0.35499998927116394
|
||
|
|
AAPL,2001-06-15,0.36500000953674316
|
||
|
|
AAPL,2001-06-18,0.36303600668907166
|
||
|
|
AAPL,2001-06-19,0.36053600907325745
|
||
|
|
AAPL,2001-06-20,0.38696399331092834
|
||
|
|
AAPL,2001-06-21,0.4016070067882538
|
||
|
|
AAPL,2001-06-22,0.39750000834465027
|
||
|
|
AAPL,2001-06-25,0.42839300632476807
|
||
|
|
AAPL,2001-06-26,0.42410698533058167
|
||
|
|
AAPL,2001-06-27,0.41678598523139954
|
||
|
|
AAPL,2001-06-28,0.42035698890686035
|
||
|
|
AAPL,2001-06-29,0.4151790142059326
|
||
|
|
AAPL,2001-07-02,0.42678600549697876
|
||
|
|
AAPL,2001-07-03,0.42571398615837097
|
||
|
|
AAPL,2001-07-05,0.41410699486732483
|
||
|
|
AAPL,2001-07-06,0.39339300990104675
|
||
|
|
AAPL,2001-07-09,0.4053570032119751
|
||
|
|
AAPL,2001-07-10,0.3774999976158142
|
||
|
|
AAPL,2001-07-11,0.4025000035762787
|
||
|
|
AAPL,2001-07-12,0.4350000023841858
|
||
|
|
AAPL,2001-07-13,0.4437499940395355
|
||
|
|
AAPL,2001-07-16,0.42785701155662537
|
||
|
|
AAPL,2001-07-17,0.44821399450302124
|
||
|
|
AAPL,2001-07-18,0.3712500035762787
|
||
|
|
AAPL,2001-07-19,0.35642901062965393
|
||
|
|
AAPL,2001-07-20,0.35678601264953613
|
||
|
|
AAPL,2001-07-23,0.3489289879798889
|
||
|
|
AAPL,2001-07-24,0.3408930003643036
|
||
|
|
AAPL,2001-07-25,0.32982099056243896
|
||
|
|
AAPL,2001-07-26,0.33196398615837097
|
||
|
|
AAPL,2001-07-27,0.3385710120201111
|
||
|
|
AAPL,2001-07-30,0.3380360007286072
|
||
|
|
AAPL,2001-07-31,0.33553600311279297
|
||
|
|
AAPL,2001-08-01,0.3403570055961609
|
||
|
|
AAPL,2001-08-02,0.3539290130138397
|
||
|
|
AAPL,2001-08-03,0.3482140004634857
|
||
|
|
AAPL,2001-08-06,0.341607004404068
|
||
|
|
AAPL,2001-08-07,0.34375
|
||
|
|
AAPL,2001-08-08,0.3375000059604645
|
||
|
|
AAPL,2001-08-09,0.3401789963245392
|
||
|
|
AAPL,2001-08-10,0.3396430015563965
|
||
|
|
AAPL,2001-08-13,0.3408930003643036
|
||
|
|
AAPL,2001-08-14,0.33446401357650757
|
||
|
|
AAPL,2001-08-15,0.32928600907325745
|
||
|
|
AAPL,2001-08-16,0.33303600549697876
|
||
|
|
AAPL,2001-08-17,0.3226790130138397
|
||
|
|
AAPL,2001-08-20,0.32357099652290344
|
||
|
|
AAPL,2001-08-21,0.3199999928474426
|
||
|
|
AAPL,2001-08-22,0.32517901062965393
|
||
|
|
AAPL,2001-08-23,0.3180359899997711
|
||
|
|
AAPL,2001-08-24,0.33160701394081116
|
||
|
|
AAPL,2001-08-27,0.3378570079803467
|
||
|
|
AAPL,2001-08-28,0.32857099175453186
|
||
|
|
AAPL,2001-08-29,0.3183929920196533
|
||
|
|
AAPL,2001-08-30,0.3183929920196533
|
||
|
|
AAPL,2001-08-31,0.33125001192092896
|
||
|
|
AAPL,2001-09-04,0.32589301466941833
|
||
|
|
AAPL,2001-09-05,0.33125001192092896
|
||
|
|
AAPL,2001-09-06,0.3164289891719818
|
||
|
|
AAPL,2001-09-07,0.3085710108280182
|
||
|
|
AAPL,2001-09-10,0.3101789951324463
|
||
|
|
AAPL,2001-09-17,0.30339300632476807
|
||
|
|
AAPL,2001-09-18,0.29071399569511414
|
||
|
|
AAPL,2001-09-19,0.30392900109291077
|
||
|
|
AAPL,2001-09-20,0.2800000011920929
|
||
|
|
AAPL,2001-09-21,0.2808929979801178
|
||
|
|
AAPL,2001-09-24,0.29374998807907104
|
||
|
|
AAPL,2001-09-25,0.2775000035762787
|
||
|
|
AAPL,2001-09-26,0.27053600549697876
|
||
|
|
AAPL,2001-09-27,0.276964008808136
|
||
|
|
AAPL,2001-09-28,0.276964008808136
|
||
|
|
AAPL,2001-10-01,0.2775000035762787
|
||
|
|
AAPL,2001-10-02,0.26875001192092896
|
||
|
|
AAPL,2001-10-03,0.26750001311302185
|
||
|
|
AAPL,2001-10-04,0.2835710048675537
|
||
|
|
AAPL,2001-10-05,0.2882139980792999
|
||
|
|
AAPL,2001-10-08,0.2892859876155853
|
||
|
|
AAPL,2001-10-09,0.2857140004634857
|
||
|
|
AAPL,2001-10-10,0.30035701394081116
|
||
|
|
AAPL,2001-10-11,0.316785991191864
|
||
|
|
AAPL,2001-10-12,0.32160699367523193
|
||
|
|
AAPL,2001-10-15,0.32124999165534973
|
||
|
|
AAPL,2001-10-16,0.32160699367523193
|
||
|
|
AAPL,2001-10-17,0.30339300632476807
|
||
|
|
AAPL,2001-10-18,0.3214290142059326
|
||
|
|
AAPL,2001-10-19,0.32678601145744324
|
||
|
|
AAPL,2001-10-22,0.3396430015563965
|
||
|
|
AAPL,2001-10-23,0.3239290118217468
|
||
|
|
AAPL,2001-10-24,0.3383930027484894
|
||
|
|
AAPL,2001-10-25,0.3426789939403534
|
||
|
|
AAPL,2001-10-26,0.33339300751686096
|
||
|
|
AAPL,2001-10-29,0.3148210048675537
|
||
|
|
AAPL,2001-10-30,0.3142859935760498
|
||
|
|
AAPL,2001-10-31,0.3135710060596466
|
||
|
|
AAPL,2001-11-01,0.33196398615837097
|
||
|
|
AAPL,2001-11-02,0.33160701394081116
|
||
|
|
AAPL,2001-11-05,0.3405359983444214
|
||
|
|
AAPL,2001-11-06,0.3494639992713928
|
||
|
|
AAPL,2001-11-07,0.349821001291275
|
||
|
|
AAPL,2001-11-08,0.33410701155662537
|
||
|
|
AAPL,2001-11-09,0.33410701155662537
|
||
|
|
AAPL,2001-11-12,0.3348209857940674
|
||
|
|
AAPL,2001-11-13,0.345892995595932
|
||
|
|
AAPL,2001-11-14,0.350178986787796
|
||
|
|
AAPL,2001-11-15,0.3473210036754608
|
||
|
|
AAPL,2001-11-16,0.3387500047683716
|
||
|
|
AAPL,2001-11-19,0.35714301466941833
|
||
|
|
AAPL,2001-11-20,0.3487499952316284
|
||
|
|
AAPL,2001-11-21,0.3514289855957031
|
||
|
|
AAPL,2001-11-23,0.35428598523139954
|
||
|
|
AAPL,2001-11-26,0.3816069960594177
|
||
|
|
AAPL,2001-11-27,0.375
|
||
|
|
AAPL,2001-11-28,0.36660701036453247
|
||
|
|
AAPL,2001-11-29,0.36464300751686096
|
||
|
|
AAPL,2001-11-30,0.3803569972515106
|
||
|
|
AAPL,2001-12-03,0.3758929967880249
|
||
|
|
AAPL,2001-12-04,0.4000000059604645
|
||
|
|
AAPL,2001-12-05,0.42428600788116455
|
||
|
|
AAPL,2001-12-06,0.4067859947681427
|
||
|
|
AAPL,2001-12-07,0.4025000035762787
|
||
|
|
AAPL,2001-12-10,0.4025000035762787
|
||
|
|
AAPL,2001-12-11,0.38892900943756104
|
||
|
|
AAPL,2001-12-12,0.38374999165534973
|
||
|
|
AAPL,2001-12-13,0.375
|
||
|
|
AAPL,2001-12-14,0.36410701274871826
|
||
|
|
AAPL,2001-12-17,0.3682140111923218
|
||
|
|
AAPL,2001-12-18,0.3751789927482605
|
||
|
|
AAPL,2001-12-19,0.38607099652290344
|
||
|
|
AAPL,2001-12-20,0.3691070079803467
|
||
|
|
AAPL,2001-12-21,0.375
|
||
|
|
AAPL,2001-12-24,0.381428986787796
|
||
|
|
AAPL,2001-12-26,0.38374999165534973
|
||
|
|
AAPL,2001-12-27,0.39410701394081116
|
||
|
|
AAPL,2001-12-28,0.4005360007286072
|
||
|
|
AAPL,2001-12-31,0.39107099175453186
|
||
|
|
AAPL,2002-01-02,0.41607099771499634
|
||
|
|
AAPL,2002-01-03,0.42107099294662476
|
||
|
|
AAPL,2002-01-04,0.42303600907325745
|
||
|
|
AAPL,2002-01-07,0.4089289903640747
|
||
|
|
AAPL,2002-01-08,0.4037500023841858
|
||
|
|
AAPL,2002-01-09,0.38660699129104614
|
||
|
|
AAPL,2002-01-10,0.3791069984436035
|
||
|
|
AAPL,2002-01-11,0.3758929967880249
|
||
|
|
AAPL,2002-01-14,0.3776789903640747
|
||
|
|
AAPL,2002-01-15,0.38749998807907104
|
||
|
|
AAPL,2002-01-16,0.3710710108280182
|
||
|
|
AAPL,2002-01-17,0.4014289975166321
|
||
|
|
AAPL,2002-01-18,0.39589300751686096
|
||
|
|
AAPL,2002-01-22,0.38964301347732544
|
||
|
|
AAPL,2002-01-23,0.4110710024833679
|
||
|
|
AAPL,2002-01-24,0.41446399688720703
|
||
|
|
AAPL,2002-01-25,0.4151790142059326
|
||
|
|
AAPL,2002-01-28,0.41553598642349243
|
||
|
|
AAPL,2002-01-29,0.4119639992713928
|
||
|
|
AAPL,2002-01-30,0.43017899990081787
|
||
|
|
AAPL,2002-01-31,0.4414289891719818
|
||
|
|
AAPL,2002-02-01,0.4358929991722107
|
||
|
|
AAPL,2002-02-04,0.45267900824546814
|
||
|
|
AAPL,2002-02-05,0.45446398854255676
|
||
|
|
AAPL,2002-02-06,0.4405359923839569
|
||
|
|
AAPL,2002-02-07,0.4339289963245392
|
||
|
|
AAPL,2002-02-08,0.42910701036453247
|
||
|
|
AAPL,2002-02-11,0.44607099890708923
|
||
|
|
AAPL,2002-02-12,0.4412499964237213
|
||
|
|
AAPL,2002-02-13,0.44660699367523193
|
||
|
|
AAPL,2002-02-14,0.4392859935760498
|
||
|
|
AAPL,2002-02-15,0.42678600549697876
|
||
|
|
AAPL,2002-02-19,0.4039289951324463
|
||
|
|
AAPL,2002-02-20,0.4130359888076782
|
||
|
|
AAPL,2002-02-21,0.3839290142059326
|
||
|
|
AAPL,2002-02-22,0.4060710072517395
|
||
|
|
AAPL,2002-02-25,0.42517900466918945
|
||
|
|
AAPL,2002-02-26,0.42267900705337524
|
||
|
|
AAPL,2002-02-27,0.39214301109313965
|
||
|
|
AAPL,2002-02-28,0.38749998807907104
|
||
|
|
AAPL,2002-03-01,0.41874998807907104
|
||
|
|
AAPL,2002-03-04,0.4337500035762787
|
||
|
|
AAPL,2002-03-05,0.42017900943756104
|
||
|
|
AAPL,2002-03-06,0.4298210144042969
|
||
|
|
AAPL,2002-03-07,0.435357004404068
|
||
|
|
AAPL,2002-03-08,0.4403569996356964
|
||
|
|
AAPL,2002-03-11,0.44749999046325684
|
||
|
|
AAPL,2002-03-12,0.4414289891719818
|
||
|
|
AAPL,2002-03-13,0.4373210072517395
|
||
|
|
AAPL,2002-03-14,0.4362500011920929
|
||
|
|
AAPL,2002-03-15,0.4455359876155853
|
||
|
|
AAPL,2002-03-18,0.441785991191864
|
||
|
|
AAPL,2002-03-19,0.4437499940395355
|
||
|
|
AAPL,2002-03-20,0.4449999928474426
|
||
|
|
AAPL,2002-03-21,0.4333930015563965
|
||
|
|
AAPL,2002-03-22,0.43017899990081787
|
||
|
|
AAPL,2002-03-25,0.41696399450302124
|
||
|
|
AAPL,2002-03-26,0.41892901062965393
|
||
|
|
AAPL,2002-03-27,0.41910699009895325
|
||
|
|
AAPL,2002-03-28,0.42267900705337524
|
||
|
|
AAPL,2002-04-01,0.4367859959602356
|
||
|
|
AAPL,2002-04-02,0.4298210144042969
|
||
|
|
AAPL,2002-04-03,0.42410698533058167
|
||
|
|
AAPL,2002-04-04,0.4446429908275604
|
||
|
|
AAPL,2002-04-05,0.441785991191864
|
||
|
|
AAPL,2002-04-08,0.4385710060596466
|
||
|
|
AAPL,2002-04-09,0.4303570091724396
|
||
|
|
AAPL,2002-04-10,0.4403569996356964
|
||
|
|
AAPL,2002-04-11,0.443928986787796
|
||
|
|
AAPL,2002-04-12,0.44749999046325684
|
||
|
|
AAPL,2002-04-15,0.4464290142059326
|
||
|
|
AAPL,2002-04-16,0.45964300632476807
|
||
|
|
AAPL,2002-04-17,0.4662500023841858
|
||
|
|
AAPL,2002-04-18,0.45375001430511475
|
||
|
|
AAPL,2002-04-19,0.44607099890708923
|
||
|
|
AAPL,2002-04-22,0.4380359947681427
|
||
|
|
AAPL,2002-04-23,0.4330359995365143
|
||
|
|
AAPL,2002-04-24,0.42446398735046387
|
||
|
|
AAPL,2002-04-25,0.4307140111923218
|
||
|
|
AAPL,2002-04-26,0.4108929932117462
|
||
|
|
AAPL,2002-04-29,0.42785701155662537
|
||
|
|
AAPL,2002-04-30,0.4333930015563965
|
||
|
|
AAPL,2002-05-01,0.42821401357650757
|
||
|
|
AAPL,2002-05-02,0.42303600907325745
|
||
|
|
AAPL,2002-05-03,0.41982099413871765
|
||
|
|
AAPL,2002-05-06,0.4044640064239502
|
||
|
|
AAPL,2002-05-07,0.4012500047683716
|
||
|
|
AAPL,2002-05-08,0.4351789951324463
|
||
|
|
AAPL,2002-05-09,0.4319640100002289
|
||
|
|
AAPL,2002-05-10,0.4164290130138397
|
||
|
|
AAPL,2002-05-13,0.42750000953674316
|
||
|
|
AAPL,2002-05-14,0.4573209881782532
|
||
|
|
AAPL,2002-05-15,0.45142900943756104
|
||
|
|
AAPL,2002-05-16,0.45017901062965393
|
||
|
|
AAPL,2002-05-17,0.44660699367523193
|
||
|
|
AAPL,2002-05-20,0.441785991191864
|
||
|
|
AAPL,2002-05-21,0.41892901062965393
|
||
|
|
AAPL,2002-05-22,0.4342859983444214
|
||
|
|
AAPL,2002-05-23,0.44964298605918884
|
||
|
|
AAPL,2002-05-24,0.4312500059604645
|
||
|
|
AAPL,2002-05-28,0.42821401357650757
|
||
|
|
AAPL,2002-05-29,0.42821401357650757
|
||
|
|
AAPL,2002-05-30,0.4321430027484894
|
||
|
|
AAPL,2002-05-31,0.41607099771499634
|
||
|
|
AAPL,2002-06-03,0.4091069996356964
|
||
|
|
AAPL,2002-06-04,0.4067859947681427
|
||
|
|
AAPL,2002-06-05,0.4057140052318573
|
||
|
|
AAPL,2002-06-06,0.39571401476860046
|
||
|
|
AAPL,2002-06-07,0.3821429908275604
|
||
|
|
AAPL,2002-06-10,0.38357099890708923
|
||
|
|
AAPL,2002-06-11,0.36535701155662537
|
||
|
|
AAPL,2002-06-12,0.35874998569488525
|
||
|
|
AAPL,2002-06-13,0.3489289879798889
|
||
|
|
AAPL,2002-06-14,0.35892900824546814
|
||
|
|
AAPL,2002-06-17,0.36678600311279297
|
||
|
|
AAPL,2002-06-18,0.35982099175453186
|
||
|
|
AAPL,2002-06-19,0.3057140111923218
|
||
|
|
AAPL,2002-06-20,0.3055360019207001
|
||
|
|
AAPL,2002-06-21,0.30089300870895386
|
||
|
|
AAPL,2002-06-24,0.3083930015563965
|
||
|
|
AAPL,2002-06-25,0.306071013212204
|
||
|
|
AAPL,2002-06-26,0.29553601145744324
|
||
|
|
AAPL,2002-06-27,0.30464300513267517
|
||
|
|
AAPL,2002-06-28,0.3164289891719818
|
||
|
|
AAPL,2002-07-01,0.30464300513267517
|
||
|
|
AAPL,2002-07-02,0.30250000953674316
|
||
|
|
AAPL,2002-07-03,0.3133929967880249
|
||
|
|
AAPL,2002-07-05,0.33464300632476807
|
||
|
|
AAPL,2002-07-08,0.32160699367523193
|
||
|
|
AAPL,2002-07-09,0.3130359947681427
|
||
|
|
AAPL,2002-07-10,0.3092859983444214
|
||
|
|
AAPL,2002-07-11,0.32678601145744324
|
||
|
|
AAPL,2002-07-12,0.3126789927482605
|
||
|
|
AAPL,2002-07-15,0.32553601264953613
|
||
|
|
AAPL,2002-07-16,0.318928986787796
|
||
|
|
AAPL,2002-07-17,0.279107004404068
|
||
|
|
AAPL,2002-07-18,0.26767900586128235
|
||
|
|
AAPL,2002-07-19,0.26714301109313965
|
||
|
|
AAPL,2002-07-22,0.26642900705337524
|
||
|
|
AAPL,2002-07-23,0.25839298963546753
|
||
|
|
AAPL,2002-07-24,0.27142900228500366
|
||
|
|
AAPL,2002-07-25,0.256428986787796
|
||
|
|
AAPL,2002-07-26,0.256071001291275
|
||
|
|
AAPL,2002-07-29,0.26821398735046387
|
||
|
|
AAPL,2002-07-30,0.2755360007286072
|
||
|
|
AAPL,2002-07-31,0.27250000834465027
|
||
|
|
AAPL,2002-08-01,0.26428601145744324
|
||
|
|
AAPL,2002-08-02,0.2580359876155853
|
||
|
|
AAPL,2002-08-05,0.2498210072517395
|
||
|
|
AAPL,2002-08-06,0.26321399211883545
|
||
|
|
AAPL,2002-08-07,0.26839300990104675
|
||
|
|
AAPL,2002-08-08,0.2732140123844147
|
||
|
|
AAPL,2002-08-09,0.26785698533058167
|
||
|
|
AAPL,2002-08-12,0.26767900586128235
|
||
|
|
AAPL,2002-08-13,0.26053598523139954
|
||
|
|
AAPL,2002-08-14,0.27089300751686096
|
||
|
|
AAPL,2002-08-15,0.2787500023841858
|
||
|
|
AAPL,2002-08-16,0.2823210060596466
|
||
|
|
AAPL,2002-08-19,0.2853569984436035
|
||
|
|
AAPL,2002-08-20,0.2841069996356964
|
||
|
|
AAPL,2002-08-21,0.2878569960594177
|
||
|
|
AAPL,2002-08-22,0.2851789891719818
|
||
|
|
AAPL,2002-08-23,0.2808929979801178
|
||
|
|
AAPL,2002-08-26,0.2773210108280182
|
||
|
|
AAPL,2002-08-27,0.26517900824546814
|
||
|
|
AAPL,2002-08-28,0.26249998807907104
|
||
|
|
AAPL,2002-08-29,0.26249998807907104
|
||
|
|
AAPL,2002-08-30,0.26339301466941833
|
||
|
|
AAPL,2002-09-03,0.2508929967880249
|
||
|
|
AAPL,2002-09-04,0.25857099890708923
|
||
|
|
AAPL,2002-09-05,0.2532140016555786
|
||
|
|
AAPL,2002-09-06,0.2567859888076782
|
||
|
|
AAPL,2002-09-09,0.2566069960594177
|
||
|
|
AAPL,2002-09-10,0.2558929920196533
|
||
|
|
AAPL,2002-09-11,0.2551789879798889
|
||
|
|
AAPL,2002-09-12,0.2524999976158142
|
||
|
|
AAPL,2002-09-13,0.2530359923839569
|
||
|
|
AAPL,2002-09-16,0.2589290142059326
|
||
|
|
AAPL,2002-09-17,0.26428601145744324
|
||
|
|
AAPL,2002-09-18,0.26821398735046387
|
||
|
|
AAPL,2002-09-19,0.26035699248313904
|
||
|
|
AAPL,2002-09-20,0.26553601026535034
|
||
|
|
AAPL,2002-09-23,0.26517900824546814
|
||
|
|
AAPL,2002-09-24,0.2614290118217468
|
||
|
|
AAPL,2002-09-25,0.26660698652267456
|
||
|
|
AAPL,2002-09-26,0.26249998807907104
|
||
|
|
AAPL,2002-09-27,0.26285699009895325
|
||
|
|
AAPL,2002-09-30,0.2589290142059326
|
||
|
|
AAPL,2002-10-01,0.25910699367523193
|
||
|
|
AAPL,2002-10-02,0.2530359923839569
|
||
|
|
AAPL,2002-10-03,0.2553569972515106
|
||
|
|
AAPL,2002-10-04,0.2505359947681427
|
||
|
|
AAPL,2002-10-07,0.24589300155639648
|
||
|
|
AAPL,2002-10-08,0.24428600072860718
|
||
|
|
AAPL,2002-10-09,0.24267899990081787
|
||
|
|
AAPL,2002-10-10,0.2519640028476715
|
||
|
|
AAPL,2002-10-11,0.25910699367523193
|
||
|
|
AAPL,2002-10-14,0.26374998688697815
|
||
|
|
AAPL,2002-10-15,0.27071401476860046
|
||
|
|
AAPL,2002-10-16,0.25999999046325684
|
||
|
|
AAPL,2002-10-17,0.2519640028476715
|
||
|
|
AAPL,2002-10-18,0.256071001291275
|
||
|
|
AAPL,2002-10-21,0.25999999046325684
|
||
|
|
AAPL,2002-10-22,0.26249998807907104
|
||
|
|
AAPL,2002-10-23,0.26571398973464966
|
||
|
|
AAPL,2002-10-24,0.26232099533081055
|
||
|
|
AAPL,2002-10-25,0.2753570079803467
|
||
|
|
AAPL,2002-10-28,0.2787500023841858
|
||
|
|
AAPL,2002-10-29,0.2757140100002289
|
||
|
|
AAPL,2002-10-30,0.2853569984436035
|
||
|
|
AAPL,2002-10-31,0.2869639992713928
|
||
|
|
AAPL,2002-11-01,0.29214298725128174
|
||
|
|
AAPL,2002-11-04,0.30160701274871826
|
||
|
|
AAPL,2002-11-05,0.30178600549697876
|
||
|
|
AAPL,2002-11-06,0.3075000047683716
|
||
|
|
AAPL,2002-11-07,0.2857140004634857
|
||
|
|
AAPL,2002-11-08,0.2828570008277893
|
||
|
|
AAPL,2002-11-11,0.27071401476860046
|
||
|
|
AAPL,2002-11-12,0.2792859971523285
|
||
|
|
AAPL,2002-11-13,0.2783930003643036
|
||
|
|
AAPL,2002-11-14,0.29107099771499634
|
||
|
|
AAPL,2002-11-15,0.2848210036754608
|
||
|
|
AAPL,2002-11-18,0.2794640064239502
|
||
|
|
AAPL,2002-11-19,0.27267900109291077
|
||
|
|
AAPL,2002-11-20,0.2773210108280182
|
||
|
|
AAPL,2002-11-21,0.29196399450302124
|
||
|
|
AAPL,2002-11-22,0.2858929932117462
|
||
|
|
AAPL,2002-11-25,0.2851789891719818
|
||
|
|
AAPL,2002-11-26,0.275178998708725
|
||
|
|
AAPL,2002-11-27,0.2807140052318573
|
||
|
|
AAPL,2002-11-29,0.2767859995365143
|
||
|
|
AAPL,2002-12-02,0.2710709869861603
|
||
|
|
AAPL,2002-12-03,0.27071401476860046
|
||
|
|
AAPL,2002-12-04,0.26732099056243896
|
||
|
|
AAPL,2002-12-05,0.26124998927116394
|
||
|
|
AAPL,2002-12-06,0.26696398854255676
|
||
|
|
AAPL,2002-12-09,0.26339301466941833
|
||
|
|
AAPL,2002-12-10,0.27285701036453247
|
||
|
|
AAPL,2002-12-11,0.2766070067882538
|
||
|
|
AAPL,2002-12-12,0.27125000953674316
|
||
|
|
AAPL,2002-12-13,0.26410698890686035
|
||
|
|
AAPL,2002-12-16,0.26517900824546814
|
||
|
|
AAPL,2002-12-17,0.26928600668907166
|
||
|
|
AAPL,2002-12-18,0.2601790130138397
|
||
|
|
AAPL,2002-12-19,0.2535710036754608
|
||
|
|
AAPL,2002-12-20,0.2524999976158142
|
||
|
|
AAPL,2002-12-23,0.25874999165534973
|
||
|
|
AAPL,2002-12-24,0.256428986787796
|
||
|
|
AAPL,2002-12-26,0.2571429908275604
|
||
|
|
AAPL,2002-12-27,0.2510710060596466
|
||
|
|
AAPL,2002-12-30,0.2512499988079071
|
||
|
|
AAPL,2002-12-31,0.2558929920196533
|
||
|
|
AAPL,2003-01-02,0.26428601145744324
|
||
|
|
AAPL,2003-01-03,0.26607099175453186
|
||
|
|
AAPL,2003-01-06,0.26607099175453186
|
||
|
|
AAPL,2003-01-07,0.26517900824546814
|
||
|
|
AAPL,2003-01-08,0.25982099771499634
|
||
|
|
AAPL,2003-01-09,0.26214298605918884
|
||
|
|
AAPL,2003-01-10,0.26285699009895325
|
||
|
|
AAPL,2003-01-13,0.26124998927116394
|
||
|
|
AAPL,2003-01-14,0.26089298725128174
|
||
|
|
AAPL,2003-01-15,0.2576789855957031
|
||
|
|
AAPL,2003-01-16,0.26107099652290344
|
||
|
|
AAPL,2003-01-17,0.2517859935760498
|
||
|
|
AAPL,2003-01-21,0.2503570020198822
|
||
|
|
AAPL,2003-01-22,0.247857004404068
|
||
|
|
AAPL,2003-01-23,0.2530359923839569
|
||
|
|
AAPL,2003-01-24,0.24642899632453918
|
||
|
|
AAPL,2003-01-27,0.2523210048675537
|
||
|
|
AAPL,2003-01-28,0.26035699248313904
|
||
|
|
AAPL,2003-01-29,0.26660698652267456
|
||
|
|
AAPL,2003-01-30,0.2557139992713928
|
||
|
|
AAPL,2003-01-31,0.256428986787796
|
||
|
|
AAPL,2003-02-03,0.26178601384162903
|
||
|
|
AAPL,2003-02-04,0.26071399450302124
|
||
|
|
AAPL,2003-02-05,0.2580359876155853
|
||
|
|
AAPL,2003-02-06,0.2576789855957031
|
||
|
|
AAPL,2003-02-07,0.2526789903640747
|
||
|
|
AAPL,2003-02-10,0.2562499940395355
|
||
|
|
AAPL,2003-02-11,0.2562499940395355
|
||
|
|
AAPL,2003-02-12,0.2569639980792999
|
||
|
|
AAPL,2003-02-13,0.25964298844337463
|
||
|
|
AAPL,2003-02-14,0.26196399331092834
|
||
|
|
AAPL,2003-02-18,0.27267900109291077
|
||
|
|
AAPL,2003-02-19,0.26517900824546814
|
||
|
|
AAPL,2003-02-20,0.26374998688697815
|
||
|
|
AAPL,2003-02-21,0.26785698533058167
|
||
|
|
AAPL,2003-02-24,0.26321399211883545
|
||
|
|
AAPL,2003-02-25,0.26821398735046387
|
||
|
|
AAPL,2003-02-26,0.2589290142059326
|
||
|
|
AAPL,2003-02-27,0.26535698771476746
|
||
|
|
AAPL,2003-02-28,0.26803600788116455
|
||
|
|
AAPL,2003-03-03,0.26160699129104614
|
||
|
|
AAPL,2003-03-04,0.25999999046325684
|
||
|
|
AAPL,2003-03-05,0.26107099652290344
|
||
|
|
AAPL,2003-03-06,0.25999999046325684
|
||
|
|
AAPL,2003-03-07,0.25946399569511414
|
||
|
|
AAPL,2003-03-10,0.2566069960594177
|
||
|
|
AAPL,2003-03-11,0.2541069984436035
|
||
|
|
AAPL,2003-03-12,0.2539289891719818
|
||
|
|
AAPL,2003-03-13,0.26285699009895325
|
||
|
|
AAPL,2003-03-14,0.26392900943756104
|
||
|
|
AAPL,2003-03-17,0.26803600788116455
|
||
|
|
AAPL,2003-03-18,0.26785698533058167
|
||
|
|
AAPL,2003-03-19,0.26696398854255676
|
||
|
|
AAPL,2003-03-20,0.26625001430511475
|
||
|
|
AAPL,2003-03-21,0.26785698533058167
|
||
|
|
AAPL,2003-03-24,0.2566069960594177
|
||
|
|
AAPL,2003-03-25,0.25982099771499634
|
||
|
|
AAPL,2003-03-26,0.25732100009918213
|
||
|
|
AAPL,2003-03-27,0.25874999165534973
|
||
|
|
AAPL,2003-03-28,0.2601790130138397
|
||
|
|
AAPL,2003-03-31,0.2524999976158142
|
||
|
|
AAPL,2003-04-01,0.2528569996356964
|
||
|
|
AAPL,2003-04-02,0.26071399450302124
|
||
|
|
AAPL,2003-04-03,0.25821399688720703
|
||
|
|
AAPL,2003-04-04,0.25732100009918213
|
||
|
|
AAPL,2003-04-07,0.25874999165534973
|
||
|
|
AAPL,2003-04-08,0.2580359876155853
|
||
|
|
AAPL,2003-04-09,0.2533929944038391
|
||
|
|
AAPL,2003-04-10,0.2566069960594177
|
||
|
|
AAPL,2003-04-11,0.23571400344371796
|
||
|
|
AAPL,2003-04-14,0.24250000715255737
|
||
|
|
AAPL,2003-04-15,0.23910699784755707
|
||
|
|
AAPL,2003-04-16,0.23642900586128235
|
||
|
|
AAPL,2003-04-17,0.23428599536418915
|
||
|
|
AAPL,2003-04-21,0.23464299738407135
|
||
|
|
AAPL,2003-04-22,0.24124999344348907
|
||
|
|
AAPL,2003-04-23,0.24250000715255737
|
||
|
|
AAPL,2003-04-24,0.23999999463558197
|
||
|
|
AAPL,2003-04-25,0.23839299380779266
|
||
|
|
AAPL,2003-04-28,0.2475000023841858
|
||
|
|
AAPL,2003-04-29,0.2510710060596466
|
||
|
|
AAPL,2003-04-30,0.2539289891719818
|
||
|
|
AAPL,2003-05-01,0.256428986787796
|
||
|
|
AAPL,2003-05-02,0.2580359876155853
|
||
|
|
AAPL,2003-05-05,0.287321001291275
|
||
|
|
AAPL,2003-05-06,0.3125
|
||
|
|
AAPL,2003-05-07,0.3151789903640747
|
||
|
|
AAPL,2003-05-08,0.3214290142059326
|
||
|
|
AAPL,2003-05-09,0.32678601145744324
|
||
|
|
AAPL,2003-05-12,0.33142900466918945
|
||
|
|
AAPL,2003-05-13,0.33339300751686096
|
||
|
|
AAPL,2003-05-14,0.33125001192092896
|
||
|
|
AAPL,2003-05-15,0.33446401357650757
|
||
|
|
AAPL,2003-05-16,0.3357140123844147
|
||
|
|
AAPL,2003-05-19,0.32321399450302124
|
||
|
|
AAPL,2003-05-20,0.3176789879798889
|
||
|
|
AAPL,2003-05-21,0.3187499940395355
|
||
|
|
AAPL,2003-05-22,0.32571399211883545
|
||
|
|
AAPL,2003-05-23,0.32714301347732544
|
||
|
|
AAPL,2003-05-27,0.3371430039405823
|
||
|
|
AAPL,2003-05-28,0.32642900943756104
|
||
|
|
AAPL,2003-05-29,0.32321399450302124
|
||
|
|
AAPL,2003-05-30,0.3205359876155853
|
||
|
|
AAPL,2003-06-02,0.3116070032119751
|
||
|
|
AAPL,2003-06-03,0.3091070055961609
|
||
|
|
AAPL,2003-06-04,0.3142859935760498
|
||
|
|
AAPL,2003-06-05,0.3149999976158142
|
||
|
|
AAPL,2003-06-06,0.3062500059604645
|
||
|
|
AAPL,2003-06-09,0.29982098937034607
|
||
|
|
AAPL,2003-06-10,0.3067860007286072
|
||
|
|
AAPL,2003-06-11,0.3116070032119751
|
||
|
|
AAPL,2003-06-12,0.3173210024833679
|
||
|
|
AAPL,2003-06-13,0.3110710084438324
|
||
|
|
AAPL,2003-06-16,0.32624998688697815
|
||
|
|
AAPL,2003-06-17,0.32482099533081055
|
||
|
|
AAPL,2003-06-18,0.3414289951324463
|
||
|
|
AAPL,2003-06-19,0.3417859971523285
|
||
|
|
AAPL,2003-06-20,0.3428570032119751
|
||
|
|
AAPL,2003-06-23,0.3403570055961609
|
||
|
|
AAPL,2003-06-24,0.33535701036453247
|
||
|
|
AAPL,2003-06-25,0.3408930003643036
|
||
|
|
AAPL,2003-06-26,0.3444640040397644
|
||
|
|
AAPL,2003-06-27,0.33446401357650757
|
||
|
|
AAPL,2003-06-30,0.3403570055961609
|
||
|
|
AAPL,2003-07-01,0.3408930003643036
|
||
|
|
AAPL,2003-07-02,0.3441070020198822
|
||
|
|
AAPL,2003-07-03,0.341607004404068
|
||
|
|
AAPL,2003-07-07,0.35482099652290344
|
||
|
|
AAPL,2003-07-08,0.36428600549697876
|
||
|
|
AAPL,2003-07-09,0.3551790118217468
|
||
|
|
AAPL,2003-07-10,0.3496429920196533
|
||
|
|
AAPL,2003-07-11,0.35446399450302124
|
||
|
|
AAPL,2003-07-14,0.35535699129104614
|
||
|
|
AAPL,2003-07-15,0.350178986787796
|
||
|
|
AAPL,2003-07-16,0.35482099652290344
|
||
|
|
AAPL,2003-07-17,0.3732140064239502
|
||
|
|
AAPL,2003-07-18,0.3725000023841858
|
||
|
|
AAPL,2003-07-21,0.3680360019207001
|
||
|
|
AAPL,2003-07-22,0.3714289963245392
|
||
|
|
AAPL,2003-07-23,0.3712500035762787
|
||
|
|
AAPL,2003-07-24,0.36625000834465027
|
||
|
|
AAPL,2003-07-25,0.38464298844337463
|
||
|
|
AAPL,2003-07-28,0.3748210072517395
|
||
|
|
AAPL,2003-07-29,0.3700000047683716
|
||
|
|
AAPL,2003-07-30,0.36214300990104675
|
||
|
|
AAPL,2003-07-31,0.3764289915561676
|
||
|
|
AAPL,2003-08-01,0.3701789975166321
|
||
|
|
AAPL,2003-08-04,0.3787499964237213
|
||
|
|
AAPL,2003-08-05,0.36392900347709656
|
||
|
|
AAPL,2003-08-06,0.3505359888076782
|
||
|
|
AAPL,2003-08-07,0.35589298605918884
|
||
|
|
AAPL,2003-08-08,0.3507139980792999
|
||
|
|
AAPL,2003-08-11,0.35107100009918213
|
||
|
|
AAPL,2003-08-12,0.3517859876155853
|
||
|
|
AAPL,2003-08-13,0.36035698652267456
|
||
|
|
AAPL,2003-08-14,0.35660699009895325
|
||
|
|
AAPL,2003-08-15,0.35196399688720703
|
||
|
|
AAPL,2003-08-18,0.36321398615837097
|
||
|
|
AAPL,2003-08-19,0.36285701394081116
|
||
|
|
AAPL,2003-08-20,0.3751789927482605
|
||
|
|
AAPL,2003-08-21,0.38714298605918884
|
||
|
|
AAPL,2003-08-22,0.372857004404068
|
||
|
|
AAPL,2003-08-25,0.3725000023841858
|
||
|
|
AAPL,2003-08-26,0.3758929967880249
|
||
|
|
AAPL,2003-08-27,0.38357099890708923
|
||
|
|
AAPL,2003-08-28,0.39625000953674316
|
||
|
|
AAPL,2003-08-29,0.4037500023841858
|
||
|
|
AAPL,2003-09-02,0.4080359935760498
|
||
|
|
AAPL,2003-09-03,0.4098210036754608
|
||
|
|
AAPL,2003-09-04,0.4076789915561676
|
||
|
|
AAPL,2003-09-05,0.4017859995365143
|
||
|
|
AAPL,2003-09-08,0.4060710072517395
|
||
|
|
AAPL,2003-09-09,0.3994640111923218
|
||
|
|
AAPL,2003-09-10,0.3960709869861603
|
||
|
|
AAPL,2003-09-11,0.4028570055961609
|
||
|
|
AAPL,2003-09-12,0.4124999940395355
|
||
|
|
AAPL,2003-09-15,0.39660701155662537
|
||
|
|
AAPL,2003-09-16,0.3992860019207001
|
||
|
|
AAPL,2003-09-17,0.39500001072883606
|
||
|
|
AAPL,2003-09-18,0.4085710048675537
|
||
|
|
AAPL,2003-09-19,0.4032140076160431
|
||
|
|
AAPL,2003-09-22,0.39428600668907166
|
||
|
|
AAPL,2003-09-23,0.4005360007286072
|
||
|
|
AAPL,2003-09-24,0.3807139992713928
|
||
|
|
AAPL,2003-09-25,0.3648209869861603
|
||
|
|
AAPL,2003-09-26,0.3694640100002289
|
||
|
|
AAPL,2003-09-29,0.3803569972515106
|
||
|
|
AAPL,2003-09-30,0.3700000047683716
|
||
|
|
AAPL,2003-10-01,0.3712500035762787
|
||
|
|
AAPL,2003-10-02,0.3673210144042969
|
||
|
|
AAPL,2003-10-03,0.38732099533081055
|
||
|
|
AAPL,2003-10-06,0.39803600311279297
|
||
|
|
AAPL,2003-10-07,0.41464298963546753
|
||
|
|
AAPL,2003-10-08,0.4117859899997711
|
||
|
|
AAPL,2003-10-09,0.41874998807907104
|
||
|
|
AAPL,2003-10-10,0.42285698652267456
|
||
|
|
AAPL,2003-10-13,0.4348210096359253
|
||
|
|
AAPL,2003-10-14,0.4383929967880249
|
||
|
|
AAPL,2003-10-15,0.4432139992713928
|
||
|
|
AAPL,2003-10-16,0.4151790142059326
|
||
|
|
AAPL,2003-10-17,0.40625
|
||
|
|
AAPL,2003-10-20,0.41464298963546753
|
||
|
|
AAPL,2003-10-21,0.4139289855957031
|
||
|
|
AAPL,2003-10-22,0.4064289927482605
|
||
|
|
AAPL,2003-10-23,0.410535991191864
|
||
|
|
AAPL,2003-10-24,0.4035710096359253
|
||
|
|
AAPL,2003-10-27,0.4035710096359253
|
||
|
|
AAPL,2003-10-28,0.42357099056243896
|
||
|
|
AAPL,2003-10-29,0.42303600907325745
|
||
|
|
AAPL,2003-10-30,0.412321001291275
|
||
|
|
AAPL,2003-10-31,0.4087499976158142
|
||
|
|
AAPL,2003-11-03,0.4133929908275604
|
||
|
|
AAPL,2003-11-04,0.4091069996356964
|
||
|
|
AAPL,2003-11-05,0.4112499952316284
|
||
|
|
AAPL,2003-11-06,0.4128569960594177
|
||
|
|
AAPL,2003-11-07,0.4017859995365143
|
||
|
|
AAPL,2003-11-10,0.39107099175453186
|
||
|
|
AAPL,2003-11-11,0.38464298844337463
|
||
|
|
AAPL,2003-11-12,0.3987500071525574
|
||
|
|
AAPL,2003-11-13,0.4003570079803467
|
||
|
|
AAPL,2003-11-14,0.38321399688720703
|
||
|
|
AAPL,2003-11-17,0.3773210048675537
|
||
|
|
AAPL,2003-11-18,0.36446401476860046
|
||
|
|
AAPL,2003-11-19,0.36464300751686096
|
||
|
|
AAPL,2003-11-20,0.36392900347709656
|
||
|
|
AAPL,2003-11-21,0.36214300990104675
|
||
|
|
AAPL,2003-11-24,0.3776789903640747
|
||
|
|
AAPL,2003-11-25,0.3692860007286072
|
||
|
|
AAPL,2003-11-26,0.3700000047683716
|
||
|
|
AAPL,2003-11-28,0.3733929991722107
|
||
|
|
AAPL,2003-12-01,0.38767901062965393
|
||
|
|
AAPL,2003-12-02,0.38464298844337463
|
||
|
|
AAPL,2003-12-03,0.3755359947681427
|
||
|
|
AAPL,2003-12-04,0.3776789903640747
|
||
|
|
AAPL,2003-12-05,0.3723210096359253
|
||
|
|
AAPL,2003-12-08,0.3758929967880249
|
||
|
|
AAPL,2003-12-09,0.36517900228500366
|
||
|
|
AAPL,2003-12-10,0.36392900347709656
|
||
|
|
AAPL,2003-12-11,0.3787499964237213
|
||
|
|
AAPL,2003-12-12,0.3730359971523285
|
||
|
|
AAPL,2003-12-15,0.36017900705337524
|
||
|
|
AAPL,2003-12-16,0.35928601026535034
|
||
|
|
AAPL,2003-12-17,0.35499998927116394
|
||
|
|
AAPL,2003-12-18,0.35785698890686035
|
||
|
|
AAPL,2003-12-19,0.3517859876155853
|
||
|
|
AAPL,2003-12-22,0.35446399450302124
|
||
|
|
AAPL,2003-12-23,0.35374999046325684
|
||
|
|
AAPL,2003-12-24,0.36446401476860046
|
||
|
|
AAPL,2003-12-26,0.3710710108280182
|
||
|
|
AAPL,2003-12-29,0.3776789903640747
|
||
|
|
AAPL,2003-12-30,0.3799999952316284
|
||
|
|
AAPL,2003-12-31,0.3816069960594177
|
||
|
|
AAPL,2004-01-02,0.3799999952316284
|
||
|
|
AAPL,2004-01-05,0.39589300751686096
|
||
|
|
AAPL,2004-01-06,0.39446398615837097
|
||
|
|
AAPL,2004-01-07,0.4033930003643036
|
||
|
|
AAPL,2004-01-08,0.41714298725128174
|
||
|
|
AAPL,2004-01-09,0.4107140004634857
|
||
|
|
AAPL,2004-01-12,0.42375001311302185
|
||
|
|
AAPL,2004-01-13,0.4307140111923218
|
||
|
|
AAPL,2004-01-14,0.4321430027484894
|
||
|
|
AAPL,2004-01-15,0.4080359935760498
|
||
|
|
AAPL,2004-01-16,0.4057140052318573
|
||
|
|
AAPL,2004-01-20,0.4058929979801178
|
||
|
|
AAPL,2004-01-21,0.4037500023841858
|
||
|
|
AAPL,2004-01-22,0.3960709869861603
|
||
|
|
AAPL,2004-01-23,0.4028570055961609
|
||
|
|
AAPL,2004-01-26,0.4108929932117462
|
||
|
|
AAPL,2004-01-27,0.4119639992713928
|
||
|
|
AAPL,2004-01-28,0.4021430015563965
|
||
|
|
AAPL,2004-01-29,0.4050000011920929
|
||
|
|
AAPL,2004-01-30,0.4028570055961609
|
||
|
|
AAPL,2004-02-02,0.3985710144042969
|
||
|
|
AAPL,2004-02-03,0.39750000834465027
|
||
|
|
AAPL,2004-02-04,0.38910698890686035
|
||
|
|
AAPL,2004-02-05,0.4003570079803467
|
||
|
|
AAPL,2004-02-06,0.4055359959602356
|
||
|
|
AAPL,2004-02-09,0.4048210084438324
|
||
|
|
AAPL,2004-02-10,0.4103569984436035
|
||
|
|
AAPL,2004-02-11,0.42500001192092896
|
||
|
|
AAPL,2004-02-12,0.42375001311302185
|
||
|
|
AAPL,2004-02-13,0.4107140004634857
|
||
|
|
AAPL,2004-02-17,0.41357100009918213
|
||
|
|
AAPL,2004-02-18,0.41535699367523193
|
||
|
|
AAPL,2004-02-19,0.4012500047683716
|
||
|
|
AAPL,2004-02-20,0.4000000059604645
|
||
|
|
AAPL,2004-02-23,0.39625000953674316
|
||
|
|
AAPL,2004-02-24,0.3992860019207001
|
||
|
|
AAPL,2004-02-25,0.4073210060596466
|
||
|
|
AAPL,2004-02-26,0.4114289879798889
|
||
|
|
AAPL,2004-02-27,0.42714300751686096
|
||
|
|
AAPL,2004-03-01,0.42892900109291077
|
||
|
|
AAPL,2004-03-02,0.42517900466918945
|
||
|
|
AAPL,2004-03-03,0.42714300751686096
|
||
|
|
AAPL,2004-03-04,0.44928601384162903
|
||
|
|
AAPL,2004-03-05,0.47749999165534973
|
||
|
|
AAPL,2004-03-08,0.4642859995365143
|
||
|
|
AAPL,2004-03-09,0.48392900824546814
|
||
|
|
AAPL,2004-03-10,0.4942860007286072
|
||
|
|
AAPL,2004-03-11,0.48482099175453186
|
||
|
|
AAPL,2004-03-12,0.49214300513267517
|
||
|
|
AAPL,2004-03-15,0.4723210036754608
|
||
|
|
AAPL,2004-03-16,0.4610710144042969
|
||
|
|
AAPL,2004-03-17,0.4676789939403534
|
||
|
|
AAPL,2004-03-18,0.45839300751686096
|
||
|
|
AAPL,2004-03-19,0.4617860019207001
|
||
|
|
AAPL,2004-03-22,0.4617860019207001
|
||
|
|
AAPL,2004-03-23,0.45160698890686035
|
||
|
|
AAPL,2004-03-24,0.45535698533058167
|
||
|
|
AAPL,2004-03-25,0.47982099652290344
|
||
|
|
AAPL,2004-03-26,0.48285698890686035
|
||
|
|
AAPL,2004-03-29,0.4983929991722107
|
||
|
|
AAPL,2004-03-30,0.4985710084438324
|
||
|
|
AAPL,2004-03-31,0.48285698890686035
|
||
|
|
AAPL,2004-04-01,0.48410698771476746
|
||
|
|
AAPL,2004-04-02,0.4910709857940674
|
||
|
|
AAPL,2004-04-05,0.5057139992713928
|
||
|
|
AAPL,2004-04-06,0.4969640076160431
|
||
|
|
AAPL,2004-04-07,0.48767900466918945
|
||
|
|
AAPL,2004-04-08,0.49160701036453247
|
||
|
|
AAPL,2004-04-12,0.5007140040397644
|
||
|
|
AAPL,2004-04-13,0.48089298605918884
|
||
|
|
AAPL,2004-04-14,0.4757139980792999
|
||
|
|
AAPL,2004-04-15,0.5232139825820923
|
||
|
|
AAPL,2004-04-16,0.5210710167884827
|
||
|
|
AAPL,2004-04-19,0.5062500238418579
|
||
|
|
AAPL,2004-04-20,0.4951789975166321
|
||
|
|
AAPL,2004-04-21,0.4951789975166321
|
||
|
|
AAPL,2004-04-22,0.4960710108280182
|
||
|
|
AAPL,2004-04-23,0.4946430027484894
|
||
|
|
AAPL,2004-04-26,0.48446398973464966
|
||
|
|
AAPL,2004-04-27,0.48107099533081055
|
||
|
|
AAPL,2004-04-28,0.4723210036754608
|
||
|
|
AAPL,2004-04-29,0.47803598642349243
|
||
|
|
AAPL,2004-04-30,0.46035701036453247
|
||
|
|
AAPL,2004-05-03,0.4655359983444214
|
||
|
|
AAPL,2004-05-04,0.4667859971523285
|
||
|
|
AAPL,2004-05-05,0.4758929908275604
|
||
|
|
AAPL,2004-05-06,0.4746429920196533
|
||
|
|
AAPL,2004-05-07,0.4762499928474426
|
||
|
|
AAPL,2004-05-10,0.4692859947681427
|
||
|
|
AAPL,2004-05-11,0.48464301228523254
|
||
|
|
AAPL,2004-05-12,0.48750001192092896
|
||
|
|
AAPL,2004-05-13,0.48553600907325745
|
||
|
|
AAPL,2004-05-14,0.48321399092674255
|
||
|
|
AAPL,2004-05-17,0.4757139980792999
|
||
|
|
AAPL,2004-05-18,0.48321399092674255
|
||
|
|
AAPL,2004-05-19,0.4726789891719818
|
||
|
|
AAPL,2004-05-20,0.47696399688720703
|
||
|
|
AAPL,2004-05-21,0.48410698771476746
|
||
|
|
AAPL,2004-05-24,0.48821398615837097
|
||
|
|
AAPL,2004-05-25,0.5073210000991821
|
||
|
|
AAPL,2004-05-26,0.5091069936752319
|
||
|
|
AAPL,2004-05-27,0.5030360221862793
|
||
|
|
AAPL,2004-05-28,0.5010709762573242
|
||
|
|
AAPL,2004-06-01,0.5010709762573242
|
||
|
|
AAPL,2004-06-02,0.5164290070533752
|
||
|
|
AAPL,2004-06-03,0.5071430206298828
|
||
|
|
AAPL,2004-06-04,0.513929009437561
|
||
|
|
AAPL,2004-06-07,0.5323209762573242
|
||
|
|
AAPL,2004-06-08,0.5419639945030212
|
||
|
|
AAPL,2004-06-09,0.5392860174179077
|
||
|
|
AAPL,2004-06-10,0.54892897605896
|
||
|
|
AAPL,2004-06-14,0.5378569960594177
|
||
|
|
AAPL,2004-06-15,0.5480359792709351
|
||
|
|
AAPL,2004-06-16,0.5846430063247681
|
||
|
|
AAPL,2004-06-17,0.5858929753303528
|
||
|
|
AAPL,2004-06-18,0.5876790285110474
|
||
|
|
AAPL,2004-06-21,0.5773209929466248
|
||
|
|
AAPL,2004-06-22,0.5892860293388367
|
||
|
|
AAPL,2004-06-23,0.6017860174179077
|
||
|
|
AAPL,2004-06-24,0.5924999713897705
|
||
|
|
AAPL,2004-06-25,0.6017860174179077
|
||
|
|
AAPL,2004-06-28,0.58017897605896
|
||
|
|
AAPL,2004-06-29,0.580357015132904
|
||
|
|
AAPL,2004-06-30,0.5810710191726685
|
||
|
|
AAPL,2004-07-01,0.5767859816551208
|
||
|
|
AAPL,2004-07-02,0.5550000071525574
|
||
|
|
AAPL,2004-07-06,0.5526790022850037
|
||
|
|
AAPL,2004-07-07,0.5426790118217468
|
||
|
|
AAPL,2004-07-08,0.5382140278816223
|
||
|
|
AAPL,2004-07-09,0.5362499952316284
|
||
|
|
AAPL,2004-07-12,0.5203570127487183
|
||
|
|
AAPL,2004-07-13,0.5217859745025635
|
||
|
|
AAPL,2004-07-14,0.5282139778137207
|
||
|
|
AAPL,2004-07-15,0.5880360007286072
|
||
|
|
AAPL,2004-07-16,0.574999988079071
|
||
|
|
AAPL,2004-07-19,0.5708929896354675
|
||
|
|
AAPL,2004-07-20,0.574999988079071
|
||
|
|
AAPL,2004-07-21,0.5646430253982544
|
||
|
|
AAPL,2004-07-22,0.5657140016555786
|
||
|
|
AAPL,2004-07-23,0.5482140183448792
|
||
|
|
AAPL,2004-07-26,0.558214008808136
|
||
|
|
AAPL,2004-07-27,0.5791069865226746
|
||
|
|
AAPL,2004-07-28,0.5762500166893005
|
||
|
|
AAPL,2004-07-29,0.5828570127487183
|
||
|
|
AAPL,2004-07-30,0.5774999856948853
|
||
|
|
AAPL,2004-08-02,0.56392902135849
|
||
|
|
AAPL,2004-08-03,0.5587499737739563
|
||
|
|
AAPL,2004-08-04,0.5676789879798889
|
||
|
|
AAPL,2004-08-05,0.5605360269546509
|
||
|
|
AAPL,2004-08-06,0.5317860245704651
|
||
|
|
AAPL,2004-08-09,0.5410709977149963
|
||
|
|
AAPL,2004-08-10,0.5628569722175598
|
||
|
|
AAPL,2004-08-11,0.5537499785423279
|
||
|
|
AAPL,2004-08-12,0.5423210263252258
|
||
|
|
AAPL,2004-08-13,0.5507140159606934
|
||
|
|
AAPL,2004-08-16,0.5496429800987244
|
||
|
|
AAPL,2004-08-17,0.5512499809265137
|
||
|
|
AAPL,2004-08-18,0.566785991191864
|
||
|
|
AAPL,2004-08-19,0.5483930110931396
|
||
|
|
AAPL,2004-08-20,0.550000011920929
|
||
|
|
AAPL,2004-08-23,0.5550000071525574
|
||
|
|
AAPL,2004-08-24,0.5705360174179077
|
||
|
|
AAPL,2004-08-25,0.5901790261268616
|
||
|
|
AAPL,2004-08-26,0.6189290285110474
|
||
|
|
AAPL,2004-08-27,0.6133930087089539
|
||
|
|
AAPL,2004-08-30,0.6092860102653503
|
||
|
|
AAPL,2004-08-31,0.6158930063247681
|
||
|
|
AAPL,2004-09-01,0.6403570175170898
|
||
|
|
AAPL,2004-09-02,0.6367859840393066
|
||
|
|
AAPL,2004-09-03,0.6291069984436035
|
||
|
|
AAPL,2004-09-07,0.63857102394104
|
||
|
|
AAPL,2004-09-08,0.6491069793701172
|
||
|
|
AAPL,2004-09-09,0.637499988079071
|
||
|
|
AAPL,2004-09-10,0.6405360102653503
|
||
|
|
AAPL,2004-09-13,0.6355360150337219
|
||
|
|
AAPL,2004-09-14,0.6337500214576721
|
||
|
|
AAPL,2004-09-15,0.6285709738731384
|
||
|
|
AAPL,2004-09-16,0.6491069793701172
|
||
|
|
AAPL,2004-09-17,0.6632140278816223
|
||
|
|
AAPL,2004-09-20,0.6733930110931396
|
||
|
|
AAPL,2004-09-21,0.6787499785423279
|
||
|
|
AAPL,2004-09-22,0.6592860221862793
|
||
|
|
AAPL,2004-09-23,0.6655359864234924
|
||
|
|
AAPL,2004-09-24,0.665893018245697
|
||
|
|
AAPL,2004-09-27,0.670179009437561
|
||
|
|
AAPL,2004-09-28,0.679286003112793
|
||
|
|
AAPL,2004-09-29,0.6907140016555786
|
||
|
|
AAPL,2004-09-30,0.6919639706611633
|
||
|
|
AAPL,2004-10-01,0.6905360221862793
|
||
|
|
AAPL,2004-10-04,0.6926789879798889
|
||
|
|
AAPL,2004-10-05,0.7030360102653503
|
||
|
|
AAPL,2004-10-06,0.7257140278816223
|
||
|
|
AAPL,2004-10-07,0.7074999809265137
|
||
|
|
AAPL,2004-10-08,0.6974999904632568
|
||
|
|
AAPL,2004-10-11,0.6891070008277893
|
||
|
|
AAPL,2004-10-12,0.6837499737739563
|
||
|
|
AAPL,2004-10-13,0.7098209857940674
|
||
|
|
AAPL,2004-10-14,0.8032140135765076
|
||
|
|
AAPL,2004-10-15,0.8125
|
||
|
|
AAPL,2004-10-18,0.8526790142059326
|
||
|
|
AAPL,2004-10-19,0.8467860221862793
|
||
|
|
AAPL,2004-10-20,0.8476790189743042
|
||
|
|
AAPL,2004-10-21,0.8560709953308105
|
||
|
|
AAPL,2004-10-22,0.8466070294380188
|
||
|
|
AAPL,2004-10-25,0.849107027053833
|
||
|
|
AAPL,2004-10-26,0.8566070199012756
|
||
|
|
AAPL,2004-10-27,0.8982139825820923
|
||
|
|
AAPL,2004-10-28,0.9319639801979065
|
||
|
|
AAPL,2004-10-29,0.9357140064239502
|
||
|
|
AAPL,2004-11-01,0.9366070032119751
|
||
|
|
AAPL,2004-11-02,0.955357015132904
|
||
|
|
AAPL,2004-11-03,0.9876790046691895
|
||
|
|
AAPL,2004-11-04,0.9723209738731384
|
||
|
|
AAPL,2004-11-05,0.9771429896354675
|
||
|
|
AAPL,2004-11-08,0.9710710048675537
|
||
|
|
AAPL,2004-11-09,0.9651790261268616
|
||
|
|
AAPL,2004-11-10,0.9776790142059326
|
||
|
|
AAPL,2004-11-11,0.987500011920929
|
||
|
|
AAPL,2004-11-12,0.9910709857940674
|
||
|
|
AAPL,2004-11-15,0.98642897605896
|
||
|
|
AAPL,2004-11-16,0.9810709953308105
|
||
|
|
AAPL,2004-11-17,0.9803569912910461
|
||
|
|
AAPL,2004-11-18,0.9891070127487183
|
||
|
|
AAPL,2004-11-19,0.9851790070533752
|
||
|
|
AAPL,2004-11-22,1.0955359935760498
|
||
|
|
AAPL,2004-11-23,1.0941070318222046
|
||
|
|
AAPL,2004-11-24,1.1437499523162842
|
||
|
|
AAPL,2004-11-26,1.1526789665222168
|
||
|
|
AAPL,2004-11-29,1.2221430540084839
|
||
|
|
AAPL,2004-11-30,1.1973210573196411
|
||
|
|
AAPL,2004-12-01,1.210536003112793
|
||
|
|
AAPL,2004-12-02,1.164463996887207
|
||
|
|
AAPL,2004-12-03,1.1192859411239624
|
||
|
|
AAPL,2004-12-06,1.1746430397033691
|
||
|
|
AAPL,2004-12-07,1.1230360269546509
|
||
|
|
AAPL,2004-12-08,1.1299999952316284
|
||
|
|
AAPL,2004-12-09,1.14267897605896
|
||
|
|
AAPL,2004-12-10,1.1633930206298828
|
||
|
|
AAPL,2004-12-13,1.159106969833374
|
||
|
|
AAPL,2004-12-14,1.1658929586410522
|
||
|
|
AAPL,2004-12-15,1.165356993675232
|
||
|
|
AAPL,2004-12-16,1.1892859935760498
|
||
|
|
AAPL,2004-12-17,1.1605360507965088
|
||
|
|
AAPL,2004-12-20,1.1200000047683716
|
||
|
|
AAPL,2004-12-21,1.1373209953308105
|
||
|
|
AAPL,2004-12-22,1.1383930444717407
|
||
|
|
AAPL,2004-12-23,1.1430360078811646
|
||
|
|
AAPL,2004-12-27,1.127856969833374
|
||
|
|
AAPL,2004-12-28,1.146070957183838
|
||
|
|
AAPL,2004-12-29,1.1507140398025513
|
||
|
|
AAPL,2004-12-30,1.157142996788025
|
||
|
|
AAPL,2004-12-31,1.149999976158142
|
||
|
|
AAPL,2005-01-03,1.1301790475845337
|
||
|
|
AAPL,2005-01-04,1.141785979270935
|
||
|
|
AAPL,2005-01-05,1.151785969734192
|
||
|
|
AAPL,2005-01-06,1.1526789665222168
|
||
|
|
AAPL,2005-01-07,1.2366069555282593
|
||
|
|
AAPL,2005-01-10,1.2314289808273315
|
||
|
|
AAPL,2005-01-11,1.1528569459915161
|
||
|
|
AAPL,2005-01-12,1.1689289808273315
|
||
|
|
AAPL,2005-01-13,1.2464289665222168
|
||
|
|
AAPL,2005-01-14,1.2535710334777832
|
||
|
|
AAPL,2005-01-18,1.261607050895691
|
||
|
|
AAPL,2005-01-19,1.2478569746017456
|
||
|
|
AAPL,2005-01-20,1.258213996887207
|
||
|
|
AAPL,2005-01-21,1.2587499618530273
|
||
|
|
AAPL,2005-01-24,1.26357102394104
|
||
|
|
AAPL,2005-01-25,1.286607027053833
|
||
|
|
AAPL,2005-01-26,1.2901790142059326
|
||
|
|
AAPL,2005-01-27,1.2971429824829102
|
||
|
|
AAPL,2005-01-28,1.3210710287094116
|
||
|
|
AAPL,2005-01-31,1.3732140064239502
|
||
|
|
AAPL,2005-02-01,1.3844640254974365
|
||
|
|
AAPL,2005-02-02,1.4219640493392944
|
||
|
|
AAPL,2005-02-03,1.389464020729065
|
||
|
|
AAPL,2005-02-04,1.4078569412231445
|
||
|
|
AAPL,2005-02-07,1.4096430540084839
|
||
|
|
AAPL,2005-02-08,1.4446430206298828
|
||
|
|
AAPL,2005-02-09,1.4060709476470947
|
||
|
|
AAPL,2005-02-10,1.3992860317230225
|
||
|
|
AAPL,2005-02-11,1.4501789808273315
|
||
|
|
AAPL,2005-02-14,1.5112500190734863
|
||
|
|
AAPL,2005-02-15,1.5787500143051147
|
||
|
|
AAPL,2005-02-16,1.6094640493392944
|
||
|
|
AAPL,2005-02-17,1.5680359601974487
|
||
|
|
AAPL,2005-02-18,1.5501790046691895
|
||
|
|
AAPL,2005-02-22,1.523036003112793
|
||
|
|
AAPL,2005-02-23,1.5755360126495361
|
||
|
|
AAPL,2005-02-24,1.5880359411239624
|
||
|
|
AAPL,2005-02-25,1.5891070365905762
|
||
|
|
AAPL,2005-02-28,1.6021430492401123
|
||
|
|
AAPL,2005-03-01,1.589285969734192
|
||
|
|
AAPL,2005-03-02,1.5757139921188354
|
||
|
|
AAPL,2005-03-03,1.4924999475479126
|
||
|
|
AAPL,2005-03-04,1.5289289951324463
|
||
|
|
AAPL,2005-03-07,1.526785969734192
|
||
|
|
AAPL,2005-03-08,1.4474999904632568
|
||
|
|
AAPL,2005-03-09,1.405357003211975
|
||
|
|
AAPL,2005-03-10,1.4225000143051147
|
||
|
|
AAPL,2005-03-11,1.4382139444351196
|
||
|
|
AAPL,2005-03-14,1.440000057220459
|
||
|
|
AAPL,2005-03-15,1.4628570079803467
|
||
|
|
AAPL,2005-03-16,1.4707139730453491
|
||
|
|
AAPL,2005-03-17,1.5089290142059326
|
||
|
|
AAPL,2005-03-18,1.5342860221862793
|
||
|
|
AAPL,2005-03-21,1.5607140064239502
|
||
|
|
AAPL,2005-03-22,1.5296430587768555
|
||
|
|
AAPL,2005-03-23,1.519642949104309
|
||
|
|
AAPL,2005-03-24,1.5178569555282593
|
||
|
|
AAPL,2005-03-28,1.5189290046691895
|
||
|
|
AAPL,2005-03-29,1.4910709857940674
|
||
|
|
AAPL,2005-03-30,1.5285710096359253
|
||
|
|
AAPL,2005-03-31,1.4882140159606934
|
||
|
|
AAPL,2005-04-01,1.4603569507598877
|
||
|
|
AAPL,2005-04-04,1.4674999713897705
|
||
|
|
AAPL,2005-04-05,1.4960709810256958
|
||
|
|
AAPL,2005-04-06,1.5117859840393066
|
||
|
|
AAPL,2005-04-07,1.5557140111923218
|
||
|
|
AAPL,2005-04-08,1.5621429681777954
|
||
|
|
AAPL,2005-04-11,1.497143030166626
|
||
|
|
AAPL,2005-04-12,1.5235710144042969
|
||
|
|
AAPL,2005-04-13,1.4657139778137207
|
||
|
|
AAPL,2005-04-14,1.3307139873504639
|
||
|
|
AAPL,2005-04-15,1.2625000476837158
|
||
|
|
AAPL,2005-04-18,1.272143006324768
|
||
|
|
AAPL,2005-04-19,1.3246430158615112
|
||
|
|
AAPL,2005-04-20,1.2682139873504639
|
||
|
|
AAPL,2005-04-21,1.3278570175170898
|
||
|
|
AAPL,2005-04-22,1.2678569555282593
|
||
|
|
AAPL,2005-04-25,1.320713996887207
|
||
|
|
AAPL,2005-04-26,1.2925000190734863
|
||
|
|
AAPL,2005-04-27,1.2839289903640747
|
||
|
|
AAPL,2005-04-28,1.269286036491394
|
||
|
|
AAPL,2005-04-29,1.2878570556640625
|
||
|
|
AAPL,2005-05-02,1.301071047782898
|
||
|
|
AAPL,2005-05-03,1.293213963508606
|
||
|
|
AAPL,2005-05-04,1.3267860412597656
|
||
|
|
AAPL,2005-05-05,1.309999942779541
|
||
|
|
AAPL,2005-05-06,1.3300000429153442
|
||
|
|
AAPL,2005-05-09,1.3203569650650024
|
||
|
|
AAPL,2005-05-10,1.3007140159606934
|
||
|
|
AAPL,2005-05-11,1.2717859745025635
|
||
|
|
AAPL,2005-05-12,1.2189290523529053
|
||
|
|
AAPL,2005-05-13,1.241786003112793
|
||
|
|
AAPL,2005-05-16,1.269642949104309
|
||
|
|
AAPL,2005-05-17,1.2628569602966309
|
||
|
|
AAPL,2005-05-18,1.2799999713897705
|
||
|
|
AAPL,2005-05-19,1.3410710096359253
|
||
|
|
AAPL,2005-05-20,1.3410710096359253
|
||
|
|
AAPL,2005-05-23,1.4199999570846558
|
||
|
|
AAPL,2005-05-24,1.417857050895691
|
||
|
|
AAPL,2005-05-25,1.420714020729065
|
||
|
|
AAPL,2005-05-26,1.4550000429153442
|
||
|
|
AAPL,2005-05-27,1.448570966720581
|
||
|
|
AAPL,2005-05-31,1.4199999570846558
|
||
|
|
AAPL,2005-06-01,1.4392859935760498
|
||
|
|
AAPL,2005-06-02,1.4299999475479126
|
||
|
|
AAPL,2005-06-03,1.3657139539718628
|
||
|
|
AAPL,2005-06-06,1.3542859554290771
|
||
|
|
AAPL,2005-06-07,1.3049999475479126
|
||
|
|
AAPL,2005-06-08,1.3185709714889526
|
||
|
|
AAPL,2005-06-09,1.344642996788025
|
||
|
|
AAPL,2005-06-10,1.2789289951324463
|
||
|
|
AAPL,2005-06-13,1.282142996788025
|
||
|
|
AAPL,2005-06-14,1.285714030265808
|
||
|
|
AAPL,2005-06-15,1.32607102394104
|
||
|
|
AAPL,2005-06-16,1.3564289808273315
|
||
|
|
AAPL,2005-06-17,1.3682140111923218
|
||
|
|
AAPL,2005-06-20,1.3432140350341797
|
||
|
|
AAPL,2005-06-21,1.3521430492401123
|
||
|
|
AAPL,2005-06-22,1.3767859935760498
|
||
|
|
AAPL,2005-06-23,1.388929009437561
|
||
|
|
AAPL,2005-06-24,1.3485709428787231
|
||
|
|
AAPL,2005-06-27,1.3250000476837158
|
||
|
|
AAPL,2005-06-28,1.3324999809265137
|
||
|
|
AAPL,2005-06-29,1.29892897605896
|
||
|
|
AAPL,2005-06-30,1.3146430253982544
|
||
|
|
AAPL,2005-07-01,1.3035709857940674
|
||
|
|
AAPL,2005-07-05,1.3564289808273315
|
||
|
|
AAPL,2005-07-06,1.3353569507598877
|
||
|
|
AAPL,2005-07-07,1.3439290523529053
|
||
|
|
AAPL,2005-07-08,1.3660709857940674
|
||
|
|
AAPL,2005-07-11,1.3607139587402344
|
||
|
|
AAPL,2005-07-12,1.3657139539718628
|
||
|
|
AAPL,2005-07-13,1.369642972946167
|
||
|
|
AAPL,2005-07-14,1.4553569555282593
|
||
|
|
AAPL,2005-07-15,1.4839290380477905
|
||
|
|
AAPL,2005-07-18,1.4817860126495361
|
||
|
|
AAPL,2005-07-19,1.5425000190734863
|
||
|
|
AAPL,2005-07-20,1.5582139492034912
|
||
|
|
AAPL,2005-07-21,1.5460710525512695
|
||
|
|
AAPL,2005-07-22,1.5714290142059326
|
||
|
|
AAPL,2005-07-25,1.5646430253982544
|
||
|
|
AAPL,2005-07-26,1.5582139492034912
|
||
|
|
AAPL,2005-07-27,1.5710710287094116
|
||
|
|
AAPL,2005-07-28,1.5642859935760498
|
||
|
|
AAPL,2005-07-29,1.5232139825820923
|
||
|
|
AAPL,2005-08-01,1.526785969734192
|
||
|
|
AAPL,2005-08-02,1.5425000190734863
|
||
|
|
AAPL,2005-08-03,1.5435709953308105
|
||
|
|
AAPL,2005-08-04,1.5253570079803467
|
||
|
|
AAPL,2005-08-05,1.5353569984436035
|
||
|
|
AAPL,2005-08-08,1.5232139825820923
|
||
|
|
AAPL,2005-08-09,1.565000057220459
|
||
|
|
AAPL,2005-08-10,1.5492860078811646
|
||
|
|
AAPL,2005-08-11,1.5714290142059326
|
||
|
|
AAPL,2005-08-12,1.6464289426803589
|
||
|
|
AAPL,2005-08-15,1.7028570175170898
|
||
|
|
AAPL,2005-08-16,1.651785969734192
|
||
|
|
AAPL,2005-08-17,1.6839289665222168
|
||
|
|
AAPL,2005-08-18,1.6535710096359253
|
||
|
|
AAPL,2005-08-19,1.6367859840393066
|
||
|
|
AAPL,2005-08-22,1.6382139921188354
|
||
|
|
AAPL,2005-08-23,1.6335710287094116
|
||
|
|
AAPL,2005-08-24,1.6346429586410522
|
||
|
|
AAPL,2005-08-25,1.6449999809265137
|
||
|
|
AAPL,2005-08-26,1.6335710287094116
|
||
|
|
AAPL,2005-08-29,1.6371430158615112
|
||
|
|
AAPL,2005-08-30,1.6632139682769775
|
||
|
|
AAPL,2005-08-31,1.6746430397033691
|
||
|
|
AAPL,2005-09-01,1.6521430015563965
|
||
|
|
AAPL,2005-09-02,1.6507140398025513
|
||
|
|
AAPL,2005-09-06,1.7428569793701172
|
||
|
|
AAPL,2005-09-07,1.738571047782898
|
||
|
|
AAPL,2005-09-08,1.7778569459915161
|
||
|
|
AAPL,2005-09-09,1.8324999809265137
|
||
|
|
AAPL,2005-09-12,1.8357139825820923
|
||
|
|
AAPL,2005-09-13,1.815000057220459
|
||
|
|
AAPL,2005-09-14,1.7717859745025635
|
||
|
|
AAPL,2005-09-15,1.7810709476470947
|
||
|
|
AAPL,2005-09-16,1.8289289474487305
|
||
|
|
AAPL,2005-09-19,1.8799999952316284
|
||
|
|
AAPL,2005-09-20,1.8996429443359375
|
||
|
|
AAPL,2005-09-21,1.861070990562439
|
||
|
|
AAPL,2005-09-22,1.8535710573196411
|
||
|
|
AAPL,2005-09-23,1.899999976158142
|
||
|
|
AAPL,2005-09-26,1.9228570461273193
|
||
|
|
AAPL,2005-09-27,1.9085710048675537
|
||
|
|
AAPL,2005-09-28,1.8242859840393066
|
||
|
|
AAPL,2005-09-29,1.8692859411239624
|
||
|
|
AAPL,2005-09-30,1.9146430492401123
|
||
|
|
AAPL,2005-10-03,1.9442859888076782
|
||
|
|
AAPL,2005-10-04,1.9196430444717407
|
||
|
|
AAPL,2005-10-05,1.8849999904632568
|
||
|
|
AAPL,2005-10-06,1.8464289903640747
|
||
|
|
AAPL,2005-10-07,1.832142949104309
|
||
|
|
AAPL,2005-10-10,1.79892897605896
|
||
|
|
AAPL,2005-10-11,1.8424999713897705
|
||
|
|
AAPL,2005-10-12,1.7589290142059326
|
||
|
|
AAPL,2005-10-13,1.9192860126495361
|
||
|
|
AAPL,2005-10-14,1.9285709857940674
|
||
|
|
AAPL,2005-10-17,1.9085710048675537
|
||
|
|
AAPL,2005-10-18,1.8646429777145386
|
||
|
|
AAPL,2005-10-19,1.9621429443359375
|
||
|
|
AAPL,2005-10-20,2.005000114440918
|
||
|
|
AAPL,2005-10-21,1.9878569841384888
|
||
|
|
AAPL,2005-10-24,2.0282139778137207
|
||
|
|
AAPL,2005-10-25,2.003571033477783
|
||
|
|
AAPL,2005-10-26,2.0367860794067383
|
||
|
|
AAPL,2005-10-27,1.978929042816162
|
||
|
|
AAPL,2005-10-28,1.9453569650650024
|
||
|
|
AAPL,2005-10-31,2.056786060333252
|
||
|
|
AAPL,2005-11-01,2.0535709857940674
|
||
|
|
AAPL,2005-11-02,2.141071081161499
|
||
|
|
AAPL,2005-11-03,2.2089290618896484
|
||
|
|
AAPL,2005-11-04,2.183928966522217
|
||
|
|
AAPL,2005-11-07,2.151071071624756
|
||
|
|
AAPL,2005-11-08,2.1392860412597656
|
||
|
|
AAPL,2005-11-09,2.1467859745025635
|
||
|
|
AAPL,2005-11-10,2.184999942779541
|
||
|
|
AAPL,2005-11-11,2.197856903076172
|
||
|
|
AAPL,2005-11-14,2.194643020629883
|
||
|
|
AAPL,2005-11-15,2.2242860794067383
|
||
|
|
AAPL,2005-11-16,2.319643020629883
|
||
|
|
AAPL,2005-11-17,2.304286003112793
|
||
|
|
AAPL,2005-11-18,2.3057138919830322
|
||
|
|
AAPL,2005-11-21,2.319999933242798
|
||
|
|
AAPL,2005-11-22,2.375714063644409
|
||
|
|
AAPL,2005-11-23,2.3967859745025635
|
||
|
|
AAPL,2005-11-25,2.476428985595703
|
||
|
|
AAPL,2005-11-28,2.4878571033477783
|
||
|
|
AAPL,2005-11-29,2.432142972946167
|
||
|
|
AAPL,2005-11-30,2.42214298248291
|
||
|
|
AAPL,2005-12-01,2.557142972946167
|
||
|
|
AAPL,2005-12-02,2.5939290523529053
|
||
|
|
AAPL,2005-12-05,2.565000057220459
|
||
|
|
AAPL,2005-12-06,2.6446430683135986
|
||
|
|
AAPL,2005-12-07,2.641071081161499
|
||
|
|
AAPL,2005-12-08,2.645714044570923
|
||
|
|
AAPL,2005-12-09,2.6546430587768555
|
||
|
|
AAPL,2005-12-12,2.6753571033477783
|
||
|
|
AAPL,2005-12-13,2.677856922149658
|
||
|
|
AAPL,2005-12-14,2.5717859268188477
|
||
|
|
AAPL,2005-12-15,2.57785701751709
|
||
|
|
AAPL,2005-12-16,2.5396430492401123
|
||
|
|
AAPL,2005-12-19,2.549285888671875
|
||
|
|
AAPL,2005-12-20,2.575356960296631
|
||
|
|
AAPL,2005-12-21,2.625
|
||
|
|
AAPL,2005-12-22,2.643570899963379
|
||
|
|
AAPL,2005-12-23,2.619642972946167
|
||
|
|
AAPL,2005-12-27,2.651071071624756
|
||
|
|
AAPL,2005-12-28,2.627500057220459
|
||
|
|
AAPL,2005-12-29,2.551785945892334
|
||
|
|
AAPL,2005-12-30,2.567500114440918
|
||
|
|
AAPL,2006-01-03,2.669642925262451
|
||
|
|
AAPL,2006-01-04,2.677500009536743
|
||
|
|
AAPL,2006-01-05,2.6564290523529053
|
||
|
|
AAPL,2006-01-06,2.7249999046325684
|
||
|
|
AAPL,2006-01-09,2.7160708904266357
|
||
|
|
AAPL,2006-01-10,2.887856960296631
|
||
|
|
AAPL,2006-01-11,2.996428966522217
|
||
|
|
AAPL,2006-01-12,3.010356903076172
|
||
|
|
AAPL,2006-01-13,3.056786060333252
|
||
|
|
AAPL,2006-01-17,3.0253570079803467
|
||
|
|
AAPL,2006-01-18,2.946070909500122
|
||
|
|
AAPL,2006-01-19,2.822856903076172
|
||
|
|
AAPL,2006-01-20,2.7174999713897705
|
||
|
|
AAPL,2006-01-23,2.7739291191101074
|
||
|
|
AAPL,2006-01-24,2.7157139778137207
|
||
|
|
AAPL,2006-01-25,2.6500000953674316
|
||
|
|
AAPL,2006-01-26,2.583214044570923
|
||
|
|
AAPL,2006-01-27,2.572499990463257
|
||
|
|
AAPL,2006-01-30,2.6785709857940674
|
||
|
|
AAPL,2006-01-31,2.6967859268188477
|
||
|
|
AAPL,2006-02-01,2.693571090698242
|
||
|
|
AAPL,2006-02-02,2.575000047683716
|
||
|
|
AAPL,2006-02-03,2.566071033477783
|
||
|
|
AAPL,2006-02-06,2.4035708904266357
|
||
|
|
AAPL,2006-02-07,2.414285898208618
|
||
|
|
AAPL,2006-02-08,2.4574999809265137
|
||
|
|
AAPL,2006-02-09,2.319643020629883
|
||
|
|
AAPL,2006-02-10,2.4039289951324463
|
||
|
|
AAPL,2006-02-13,2.3110709190368652
|
||
|
|
AAPL,2006-02-14,2.4157140254974365
|
||
|
|
AAPL,2006-02-15,2.4721429347991943
|
||
|
|
AAPL,2006-02-16,2.5203568935394287
|
||
|
|
AAPL,2006-02-17,2.510356903076172
|
||
|
|
AAPL,2006-02-21,2.4671430587768555
|
||
|
|
AAPL,2006-02-22,2.54714298248291
|
||
|
|
AAPL,2006-02-23,2.5625
|
||
|
|
AAPL,2006-02-24,2.552143096923828
|
||
|
|
AAPL,2006-02-27,2.5353569984436035
|
||
|
|
AAPL,2006-02-28,2.446070909500122
|
||
|
|
AAPL,2006-03-01,2.4678568840026855
|
||
|
|
AAPL,2006-03-02,2.4860711097717285
|
||
|
|
AAPL,2006-03-03,2.4185709953308105
|
||
|
|
AAPL,2006-03-06,2.338571071624756
|
||
|
|
AAPL,2006-03-07,2.3682138919830322
|
||
|
|
AAPL,2006-03-08,2.3450000286102295
|
||
|
|
AAPL,2006-03-09,2.2832140922546387
|
||
|
|
AAPL,2006-03-10,2.2567861080169678
|
||
|
|
AAPL,2006-03-13,2.3457140922546387
|
||
|
|
AAPL,2006-03-14,2.4042859077453613
|
||
|
|
AAPL,2006-03-15,2.365356922149658
|
||
|
|
AAPL,2006-03-16,2.296786069869995
|
||
|
|
AAPL,2006-03-17,2.309286117553711
|
||
|
|
AAPL,2006-03-20,2.2853569984436035
|
||
|
|
AAPL,2006-03-21,2.2074999809265137
|
||
|
|
AAPL,2006-03-22,2.202500104904175
|
||
|
|
AAPL,2006-03-23,2.148571014404297
|
||
|
|
AAPL,2006-03-24,2.1414289474487305
|
||
|
|
AAPL,2006-03-27,2.125356912612915
|
||
|
|
AAPL,2006-03-28,2.0967860221862793
|
||
|
|
AAPL,2006-03-29,2.2260708808898926
|
||
|
|
AAPL,2006-03-30,2.2410709857940674
|
||
|
|
AAPL,2006-03-31,2.240000009536743
|
||
|
|
AAPL,2006-04-03,2.237499952316284
|
||
|
|
AAPL,2006-04-04,2.184643030166626
|
||
|
|
AAPL,2006-04-05,2.4003570079803467
|
||
|
|
AAPL,2006-04-06,2.544286012649536
|
||
|
|
AAPL,2006-04-07,2.492500066757202
|
||
|
|
AAPL,2006-04-10,2.452500104904175
|
||
|
|
AAPL,2006-04-11,2.4282140731811523
|
||
|
|
AAPL,2006-04-12,2.382499933242798
|
||
|
|
AAPL,2006-04-13,2.373929023742676
|
||
|
|
AAPL,2006-04-17,2.314642906188965
|
||
|
|
AAPL,2006-04-18,2.365000009536743
|
||
|
|
AAPL,2006-04-19,2.3446431159973145
|
||
|
|
AAPL,2006-04-20,2.4153571128845215
|
||
|
|
AAPL,2006-04-21,2.3942859172821045
|
||
|
|
AAPL,2006-04-24,2.3482139110565186
|
||
|
|
AAPL,2006-04-25,2.3632140159606934
|
||
|
|
AAPL,2006-04-26,2.433928966522217
|
||
|
|
AAPL,2006-04-27,2.4771430492401123
|
||
|
|
AAPL,2006-04-28,2.5139288902282715
|
||
|
|
AAPL,2006-05-01,2.4857139587402344
|
||
|
|
AAPL,2006-05-02,2.557857036590576
|
||
|
|
AAPL,2006-05-03,2.5407140254974365
|
||
|
|
AAPL,2006-05-04,2.5403571128845215
|
||
|
|
AAPL,2006-05-05,2.567500114440918
|
||
|
|
AAPL,2006-05-08,2.567500114440918
|
||
|
|
AAPL,2006-05-09,2.5367860794067383
|
||
|
|
AAPL,2006-05-10,2.5214290618896484
|
||
|
|
AAPL,2006-05-11,2.433928966522217
|
||
|
|
AAPL,2006-05-12,2.4178569316864014
|
||
|
|
AAPL,2006-05-15,2.4210710525512695
|
||
|
|
AAPL,2006-05-16,2.320713996887207
|
||
|
|
AAPL,2006-05-17,2.330713987350464
|
||
|
|
AAPL,2006-05-18,2.2564289569854736
|
||
|
|
AAPL,2006-05-19,2.303929090499878
|
||
|
|
AAPL,2006-05-22,2.26357102394104
|
||
|
|
AAPL,2006-05-23,2.255357027053833
|
||
|
|
AAPL,2006-05-24,2.2621428966522217
|
||
|
|
AAPL,2006-05-25,2.297499895095825
|
||
|
|
AAPL,2006-05-26,2.2696430683135986
|
||
|
|
AAPL,2006-05-30,2.186429023742676
|
||
|
|
AAPL,2006-05-31,2.134643077850342
|
||
|
|
AAPL,2006-06-01,2.2203569412231445
|
||
|
|
AAPL,2006-06-02,2.2021429538726807
|
||
|
|
AAPL,2006-06-05,2.142857074737549
|
||
|
|
AAPL,2006-06-06,2.132857084274292
|
||
|
|
AAPL,2006-06-07,2.0914289951324463
|
||
|
|
AAPL,2006-06-08,2.1700000762939453
|
||
|
|
AAPL,2006-06-09,2.1157140731811523
|
||
|
|
AAPL,2006-06-12,2.0357139110565186
|
||
|
|
AAPL,2006-06-13,2.083214044570923
|
||
|
|
AAPL,2006-06-14,2.057499885559082
|
||
|
|
AAPL,2006-06-15,2.120713949203491
|
||
|
|
AAPL,2006-06-16,2.0557138919830322
|
||
|
|
AAPL,2006-06-19,2.0428569316864014
|
||
|
|
AAPL,2006-06-20,2.052500009536743
|
||
|
|
AAPL,2006-06-21,2.0664288997650146
|
||
|
|
AAPL,2006-06-22,2.127856969833374
|
||
|
|
AAPL,2006-06-23,2.1010708808898926
|
||
|
|
AAPL,2006-06-26,2.106786012649536
|
||
|
|
AAPL,2006-06-27,2.0510709285736084
|
||
|
|
AAPL,2006-06-28,2.000714063644409
|
||
|
|
AAPL,2006-06-29,2.1060709953308105
|
||
|
|
AAPL,2006-06-30,2.0453569889068604
|
||
|
|
AAPL,2006-07-03,2.069643020629883
|
||
|
|
AAPL,2006-07-05,2.0357139110565186
|
||
|
|
AAPL,2006-07-06,1.991786003112793
|
||
|
|
AAPL,2006-07-07,1.9785710573196411
|
||
|
|
AAPL,2006-07-10,1.964285969734192
|
||
|
|
AAPL,2006-07-11,1.9874999523162842
|
||
|
|
AAPL,2006-07-12,1.8914289474487305
|
||
|
|
AAPL,2006-07-13,1.8660709857940674
|
||
|
|
AAPL,2006-07-14,1.809643030166626
|
||
|
|
AAPL,2006-07-17,1.8703570365905762
|
||
|
|
AAPL,2006-07-18,1.8892860412597656
|
||
|
|
AAPL,2006-07-19,1.932142972946167
|
||
|
|
AAPL,2006-07-20,2.1607139110565186
|
||
|
|
AAPL,2006-07-21,2.1685709953308105
|
||
|
|
AAPL,2006-07-24,2.193571090698242
|
||
|
|
AAPL,2006-07-25,2.2117860317230225
|
||
|
|
AAPL,2006-07-26,2.2810709476470947
|
||
|
|
AAPL,2006-07-27,2.2642860412597656
|
||
|
|
AAPL,2006-07-28,2.3424999713897705
|
||
|
|
AAPL,2006-07-31,2.427143096923828
|
||
|
|
AAPL,2006-08-01,2.3992860317230225
|
||
|
|
AAPL,2006-08-02,2.434286117553711
|
||
|
|
AAPL,2006-08-03,2.4853570461273193
|
||
|
|
AAPL,2006-08-04,2.43928599357605
|
||
|
|
AAPL,2006-08-07,2.4003570079803467
|
||
|
|
AAPL,2006-08-08,2.313570976257324
|
||
|
|
AAPL,2006-08-09,2.271070957183838
|
||
|
|
AAPL,2006-08-10,2.2882139682769775
|
||
|
|
AAPL,2006-08-11,2.273214101791382
|
||
|
|
AAPL,2006-08-14,2.2835710048675537
|
||
|
|
AAPL,2006-08-15,2.37321400642395
|
||
|
|
AAPL,2006-08-16,2.427856922149658
|
||
|
|
AAPL,2006-08-17,2.413928985595703
|
||
|
|
AAPL,2006-08-18,2.4253571033477783
|
||
|
|
AAPL,2006-08-21,2.377142906188965
|
||
|
|
AAPL,2006-08-22,2.4149999618530273
|
||
|
|
AAPL,2006-08-23,2.4039289951324463
|
||
|
|
AAPL,2006-08-24,2.421786069869995
|
||
|
|
AAPL,2006-08-25,2.455357074737549
|
||
|
|
AAPL,2006-08-28,2.3921430110931396
|
||
|
|
AAPL,2006-08-29,2.374285936355591
|
||
|
|
AAPL,2006-08-30,2.3914289474487305
|
||
|
|
AAPL,2006-08-31,2.4232139587402344
|
||
|
|
AAPL,2006-09-01,2.442142963409424
|
||
|
|
AAPL,2006-09-05,2.552856922149658
|
||
|
|
AAPL,2006-09-06,2.501070976257324
|
||
|
|
AAPL,2006-09-07,2.5999999046325684
|
||
|
|
AAPL,2006-09-08,2.5899999141693115
|
||
|
|
AAPL,2006-09-11,2.5892860889434814
|
||
|
|
AAPL,2006-09-12,2.5939290523529053
|
||
|
|
AAPL,2006-09-13,2.6500000953674316
|
||
|
|
AAPL,2006-09-14,2.6489291191101074
|
||
|
|
AAPL,2006-09-15,2.6464290618896484
|
||
|
|
AAPL,2006-09-18,2.6389288902282715
|
||
|
|
AAPL,2006-09-19,2.634643077850342
|
||
|
|
AAPL,2006-09-20,2.687856912612915
|
||
|
|
AAPL,2006-09-21,2.6660709381103516
|
||
|
|
AAPL,2006-09-22,2.607142925262451
|
||
|
|
AAPL,2006-09-25,2.705357074737549
|
||
|
|
AAPL,2006-09-26,2.7717859745025635
|
||
|
|
AAPL,2006-09-27,2.728929042816162
|
||
|
|
AAPL,2006-09-28,2.750356912612915
|
||
|
|
AAPL,2006-09-29,2.749285936355591
|
||
|
|
AAPL,2006-10-02,2.6735711097717285
|
||
|
|
AAPL,2006-10-03,2.645714044570923
|
||
|
|
AAPL,2006-10-04,2.692142963409424
|
||
|
|
AAPL,2006-10-05,2.672499895095825
|
||
|
|
AAPL,2006-10-06,2.6507139205932617
|
||
|
|
AAPL,2006-10-09,2.6653571128845215
|
||
|
|
AAPL,2006-10-10,2.636070966720581
|
||
|
|
AAPL,2006-10-11,2.615356922149658
|
||
|
|
AAPL,2006-10-12,2.687856912612915
|
||
|
|
AAPL,2006-10-13,2.679286003112793
|
||
|
|
AAPL,2006-10-16,2.692857027053833
|
||
|
|
AAPL,2006-10-17,2.6532139778137207
|
||
|
|
AAPL,2006-10-18,2.6617860794067383
|
||
|
|
AAPL,2006-10-19,2.821070909500122
|
||
|
|
AAPL,2006-10-20,2.8553569316864014
|
||
|
|
AAPL,2006-10-23,2.9092860221862793
|
||
|
|
AAPL,2006-10-24,2.8946430683135986
|
||
|
|
AAPL,2006-10-25,2.9171431064605713
|
||
|
|
AAPL,2006-10-26,2.935357093811035
|
||
|
|
AAPL,2006-10-27,2.871786117553711
|
||
|
|
AAPL,2006-10-30,2.872143030166626
|
||
|
|
AAPL,2006-10-31,2.895714044570923
|
||
|
|
AAPL,2006-11-01,2.8271429538726807
|
||
|
|
AAPL,2006-11-02,2.820713996887207
|
||
|
|
AAPL,2006-11-03,2.7960710525512695
|
||
|
|
AAPL,2006-11-06,2.8467860221862793
|
||
|
|
AAPL,2006-11-07,2.875356912612915
|
||
|
|
AAPL,2006-11-08,2.944643020629883
|
||
|
|
AAPL,2006-11-09,2.976428985595703
|
||
|
|
AAPL,2006-11-10,2.9685709476470947
|
||
|
|
AAPL,2006-11-13,3.012500047683716
|
||
|
|
AAPL,2006-11-14,3.0357139110565186
|
||
|
|
AAPL,2006-11-15,3.00178599357605
|
||
|
|
AAPL,2006-11-16,3.057499885559082
|
||
|
|
AAPL,2006-11-17,3.066071033477783
|
||
|
|
AAPL,2006-11-20,3.0882139205932617
|
||
|
|
AAPL,2006-11-21,3.164285898208618
|
||
|
|
AAPL,2006-11-22,3.2253570556640625
|
||
|
|
AAPL,2006-11-24,3.2725000381469727
|
||
|
|
AAPL,2006-11-27,3.197856903076172
|
||
|
|
AAPL,2006-11-28,3.2789289951324463
|
||
|
|
AAPL,2006-11-29,3.2785708904266357
|
||
|
|
AAPL,2006-11-30,3.273571014404297
|
||
|
|
AAPL,2006-12-01,3.2614290714263916
|
||
|
|
AAPL,2006-12-04,3.254286050796509
|
||
|
|
AAPL,2006-12-05,3.259643077850342
|
||
|
|
AAPL,2006-12-06,3.208214044570923
|
||
|
|
AAPL,2006-12-07,3.1085710525512695
|
||
|
|
AAPL,2006-12-08,3.1521430015563965
|
||
|
|
AAPL,2006-12-11,3.169642925262451
|
||
|
|
AAPL,2006-12-12,3.0764288902282715
|
||
|
|
AAPL,2006-12-13,3.180356979370117
|
||
|
|
AAPL,2006-12-14,3.1624999046325684
|
||
|
|
AAPL,2006-12-15,3.132857084274292
|
||
|
|
AAPL,2006-12-18,3.052500009536743
|
||
|
|
AAPL,2006-12-19,3.0824999809265137
|
||
|
|
AAPL,2006-12-20,3.0271430015563965
|
||
|
|
AAPL,2006-12-21,2.960714101791382
|
||
|
|
AAPL,2006-12-22,2.93571400642395
|
||
|
|
AAPL,2006-12-26,2.9110710620880127
|
||
|
|
AAPL,2006-12-27,2.911428928375244
|
||
|
|
AAPL,2006-12-28,2.888214111328125
|
||
|
|
AAPL,2006-12-29,3.0299999713897705
|
||
|
|
AAPL,2007-01-03,2.992856979370117
|
||
|
|
AAPL,2007-01-04,3.059286117553711
|
||
|
|
AAPL,2007-01-05,3.0374999046325684
|
||
|
|
AAPL,2007-01-08,3.052500009536743
|
||
|
|
AAPL,2007-01-09,3.3060710430145264
|
||
|
|
AAPL,2007-01-10,3.4642860889434814
|
||
|
|
AAPL,2007-01-11,3.421428918838501
|
||
|
|
AAPL,2007-01-12,3.379286050796509
|
||
|
|
AAPL,2007-01-16,3.4678568840026855
|
||
|
|
AAPL,2007-01-17,3.391071081161499
|
||
|
|
AAPL,2007-01-18,3.1810710430145264
|
||
|
|
AAPL,2007-01-19,3.1607139110565186
|
||
|
|
AAPL,2007-01-22,3.0996429920196533
|
||
|
|
AAPL,2007-01-23,3.06071400642395
|
||
|
|
AAPL,2007-01-24,3.0964291095733643
|
||
|
|
AAPL,2007-01-25,3.080357074737549
|
||
|
|
AAPL,2007-01-26,3.049285888671875
|
||
|
|
AAPL,2007-01-29,3.0692861080169678
|
||
|
|
AAPL,2007-01-30,3.055356979370117
|
||
|
|
AAPL,2007-01-31,3.061785936355591
|
||
|
|
AAPL,2007-02-01,3.0264289379119873
|
||
|
|
AAPL,2007-02-02,3.0267860889434814
|
||
|
|
AAPL,2007-02-05,2.997857093811035
|
||
|
|
AAPL,2007-02-06,3.005357027053833
|
||
|
|
AAPL,2007-02-07,3.0767860412597656
|
||
|
|
AAPL,2007-02-08,3.07785701751709
|
||
|
|
AAPL,2007-02-09,2.973928928375244
|
||
|
|
AAPL,2007-02-12,3.0314290523529053
|
||
|
|
AAPL,2007-02-13,3.0250000953674316
|
||
|
|
AAPL,2007-02-14,3.046428918838501
|
||
|
|
AAPL,2007-02-15,3.0432140827178955
|
||
|
|
AAPL,2007-02-16,3.0296430587768555
|
||
|
|
AAPL,2007-02-20,3.067857027053833
|
||
|
|
AAPL,2007-02-21,3.18571400642395
|
||
|
|
AAPL,2007-02-22,3.1967859268188477
|
||
|
|
AAPL,2007-02-23,3.1810710430145264
|
||
|
|
AAPL,2007-02-26,3.1610710620880127
|
||
|
|
AAPL,2007-02-27,2.997499942779541
|
||
|
|
AAPL,2007-02-28,3.0217859745025635
|
||
|
|
AAPL,2007-03-01,3.109286069869995
|
||
|
|
AAPL,2007-03-02,3.0503571033477783
|
||
|
|
AAPL,2007-03-05,3.0828568935394287
|
||
|
|
AAPL,2007-03-06,3.1496429443359375
|
||
|
|
AAPL,2007-03-07,3.132857084274292
|
||
|
|
AAPL,2007-03-08,3.142857074737549
|
||
|
|
AAPL,2007-03-09,3.1417860984802246
|
||
|
|
AAPL,2007-03-12,3.2096428871154785
|
||
|
|
AAPL,2007-03-13,3.1571431159973145
|
||
|
|
AAPL,2007-03-14,3.2142860889434814
|
||
|
|
AAPL,2007-03-15,3.1989290714263916
|
||
|
|
AAPL,2007-03-16,3.1996428966522217
|
||
|
|
AAPL,2007-03-19,3.254642963409424
|
||
|
|
AAPL,2007-03-20,3.2671430110931396
|
||
|
|
AAPL,2007-03-21,3.3524999618530273
|
||
|
|
AAPL,2007-03-22,3.3557140827178955
|
||
|
|
AAPL,2007-03-23,3.3399999141693115
|
||
|
|
AAPL,2007-03-26,3.4232139587402344
|
||
|
|
AAPL,2007-03-27,3.4092860221862793
|
||
|
|
AAPL,2007-03-28,3.3299999237060547
|
||
|
|
AAPL,2007-03-29,3.3482139110565186
|
||
|
|
AAPL,2007-03-30,3.318213939666748
|
||
|
|
AAPL,2007-04-02,3.3446431159973145
|
||
|
|
AAPL,2007-04-03,3.375
|
||
|
|
AAPL,2007-04-04,3.366786003112793
|
||
|
|
AAPL,2007-04-05,3.3814289569854736
|
||
|
|
AAPL,2007-04-09,3.3446431159973145
|
||
|
|
AAPL,2007-04-10,3.3660709857940674
|
||
|
|
AAPL,2007-04-11,3.306786060333252
|
||
|
|
AAPL,2007-04-12,3.2925000190734863
|
||
|
|
AAPL,2007-04-13,3.2228569984436035
|
||
|
|
AAPL,2007-04-16,3.26535701751709
|
||
|
|
AAPL,2007-04-17,3.226785898208618
|
||
|
|
AAPL,2007-04-18,3.2285709381103516
|
||
|
|
AAPL,2007-04-19,3.223928928375244
|
||
|
|
AAPL,2007-04-20,3.248929023742676
|
||
|
|
AAPL,2007-04-23,3.3396430015563965
|
||
|
|
AAPL,2007-04-24,3.3299999237060547
|
||
|
|
AAPL,2007-04-25,3.4053568840026855
|
||
|
|
AAPL,2007-04-26,3.5299999713897705
|
||
|
|
AAPL,2007-04-27,3.568571090698242
|
||
|
|
AAPL,2007-04-30,3.56428599357605
|
||
|
|
AAPL,2007-05-01,3.552500009536743
|
||
|
|
AAPL,2007-05-02,3.5853569507598877
|
||
|
|
AAPL,2007-05-03,3.585714101791382
|
||
|
|
AAPL,2007-05-04,3.6003570556640625
|
||
|
|
AAPL,2007-05-07,3.7114291191101074
|
||
|
|
AAPL,2007-05-08,3.752142906188965
|
||
|
|
AAPL,2007-05-09,3.817142963409424
|
||
|
|
AAPL,2007-05-10,3.833570957183838
|
||
|
|
AAPL,2007-05-11,3.883570909500122
|
||
|
|
AAPL,2007-05-14,3.9057140350341797
|
||
|
|
AAPL,2007-05-15,3.8399999141693115
|
||
|
|
AAPL,2007-05-16,3.833570957183838
|
||
|
|
AAPL,2007-05-17,3.9085710048675537
|
||
|
|
AAPL,2007-05-18,3.929286003112793
|
||
|
|
AAPL,2007-05-21,3.999285936355591
|
||
|
|
AAPL,2007-05-22,4.054999828338623
|
||
|
|
AAPL,2007-05-23,4.03178596496582
|
||
|
|
AAPL,2007-05-24,3.953213930130005
|
||
|
|
AAPL,2007-05-25,4.057857036590576
|
||
|
|
AAPL,2007-05-29,4.083929061889648
|
||
|
|
AAPL,2007-05-30,4.241786003112793
|
||
|
|
AAPL,2007-05-31,4.328214168548584
|
||
|
|
AAPL,2007-06-01,4.228570938110352
|
||
|
|
AAPL,2007-06-04,4.333213806152344
|
||
|
|
AAPL,2007-06-05,4.381071090698242
|
||
|
|
AAPL,2007-06-06,4.415713787078857
|
||
|
|
AAPL,2007-06-07,4.431070804595947
|
||
|
|
AAPL,2007-06-08,4.446071147918701
|
||
|
|
AAPL,2007-06-11,4.292500019073486
|
||
|
|
AAPL,2007-06-12,4.299285888671875
|
||
|
|
AAPL,2007-06-13,4.1964287757873535
|
||
|
|
AAPL,2007-06-14,4.2410712242126465
|
||
|
|
AAPL,2007-06-15,4.3035712242126465
|
||
|
|
AAPL,2007-06-18,4.46750020980835
|
||
|
|
AAPL,2007-06-19,4.416429042816162
|
||
|
|
AAPL,2007-06-20,4.341071128845215
|
||
|
|
AAPL,2007-06-21,4.425000190734863
|
||
|
|
AAPL,2007-06-22,4.392857074737549
|
||
|
|
AAPL,2007-06-25,4.369286060333252
|
||
|
|
AAPL,2007-06-26,4.273213863372803
|
||
|
|
AAPL,2007-06-27,4.353213787078857
|
||
|
|
AAPL,2007-06-28,4.305714130401611
|
||
|
|
AAPL,2007-06-29,4.3585710525512695
|
||
|
|
AAPL,2007-07-02,4.330714225769043
|
||
|
|
AAPL,2007-07-03,4.541786193847656
|
||
|
|
AAPL,2007-07-05,4.7410712242126465
|
||
|
|
AAPL,2007-07-06,4.724999904632568
|
||
|
|
AAPL,2007-07-09,4.6546430587768555
|
||
|
|
AAPL,2007-07-10,4.726786136627197
|
||
|
|
AAPL,2007-07-11,4.728213787078857
|
||
|
|
AAPL,2007-07-12,4.788214206695557
|
||
|
|
AAPL,2007-07-13,4.918929100036621
|
||
|
|
AAPL,2007-07-16,4.932143211364746
|
||
|
|
AAPL,2007-07-17,4.961071014404297
|
||
|
|
AAPL,2007-07-18,4.932857036590576
|
||
|
|
AAPL,2007-07-19,5.0
|
||
|
|
AAPL,2007-07-20,5.1339287757873535
|
||
|
|
AAPL,2007-07-23,5.132143020629883
|
||
|
|
AAPL,2007-07-24,4.817500114440918
|
||
|
|
AAPL,2007-07-25,4.9021430015563965
|
||
|
|
AAPL,2007-07-26,5.214285850524902
|
||
|
|
AAPL,2007-07-27,5.137499809265137
|
||
|
|
AAPL,2007-07-30,5.0510711669921875
|
||
|
|
AAPL,2007-07-31,4.705714225769043
|
||
|
|
AAPL,2007-08-01,4.8214287757873535
|
||
|
|
AAPL,2007-08-02,4.874642848968506
|
||
|
|
AAPL,2007-08-03,4.708929061889648
|
||
|
|
AAPL,2007-08-06,4.830357074737549
|
||
|
|
AAPL,2007-08-07,4.822500228881836
|
||
|
|
AAPL,2007-08-08,4.786070823669434
|
||
|
|
AAPL,2007-08-09,4.5139288902282715
|
||
|
|
AAPL,2007-08-10,4.464285850524902
|
||
|
|
AAPL,2007-08-13,4.563929080963135
|
||
|
|
AAPL,2007-08-14,4.429643154144287
|
||
|
|
AAPL,2007-08-15,4.2821431159973145
|
||
|
|
AAPL,2007-08-16,4.180356979370117
|
||
|
|
AAPL,2007-08-17,4.359285831451416
|
||
|
|
AAPL,2007-08-20,4.364999771118164
|
||
|
|
AAPL,2007-08-21,4.556070804595947
|
||
|
|
AAPL,2007-08-22,4.732500076293945
|
||
|
|
AAPL,2007-08-23,4.681070804595947
|
||
|
|
AAPL,2007-08-24,4.8321428298950195
|
||
|
|
AAPL,2007-08-27,4.723214149475098
|
||
|
|
AAPL,2007-08-28,4.529285907745361
|
||
|
|
AAPL,2007-08-29,4.788570880889893
|
||
|
|
AAPL,2007-08-30,4.8660712242126465
|
||
|
|
AAPL,2007-08-31,4.945713996887207
|
||
|
|
AAPL,2007-09-04,5.148571014404297
|
||
|
|
AAPL,2007-09-05,4.884285926818848
|
||
|
|
AAPL,2007-09-06,4.821785926818848
|
||
|
|
AAPL,2007-09-07,4.706070899963379
|
||
|
|
AAPL,2007-09-10,4.882500171661377
|
||
|
|
AAPL,2007-09-11,4.838929176330566
|
||
|
|
AAPL,2007-09-12,4.887499809265137
|
||
|
|
AAPL,2007-09-13,4.900000095367432
|
||
|
|
AAPL,2007-09-14,4.957499980926514
|
||
|
|
AAPL,2007-09-17,4.943213939666748
|
||
|
|
AAPL,2007-09-18,5.0328569412231445
|
||
|
|
AAPL,2007-09-19,5.027500152587891
|
||
|
|
AAPL,2007-09-20,5.01107120513916
|
||
|
|
AAPL,2007-09-21,5.148213863372803
|
||
|
|
AAPL,2007-09-24,5.295713901519775
|
||
|
|
AAPL,2007-09-25,5.470714092254639
|
||
|
|
AAPL,2007-09-26,5.456070899963379
|
||
|
|
AAPL,2007-09-27,5.517857074737549
|
||
|
|
AAPL,2007-09-28,5.4810709953308105
|
||
|
|
AAPL,2007-10-01,5.583570957183838
|
||
|
|
AAPL,2007-10-02,5.658928871154785
|
||
|
|
AAPL,2007-10-03,5.639999866485596
|
||
|
|
AAPL,2007-10-04,5.579999923706055
|
||
|
|
AAPL,2007-10-05,5.76607084274292
|
||
|
|
AAPL,2007-10-08,5.996786117553711
|
||
|
|
AAPL,2007-10-09,5.994999885559082
|
||
|
|
AAPL,2007-10-10,5.956786155700684
|
||
|
|
AAPL,2007-10-11,5.793929100036621
|
||
|
|
AAPL,2007-10-12,5.973214149475098
|
||
|
|
AAPL,2007-10-15,5.963571071624756
|
||
|
|
AAPL,2007-10-16,6.056428909301758
|
||
|
|
AAPL,2007-10-17,6.169642925262451
|
||
|
|
AAPL,2007-10-18,6.1964287757873535
|
||
|
|
AAPL,2007-10-19,6.086429119110107
|
||
|
|
AAPL,2007-10-22,6.227142810821533
|
||
|
|
AAPL,2007-10-23,6.648571014404297
|
||
|
|
AAPL,2007-10-24,6.64035701751709
|
||
|
|
AAPL,2007-10-25,6.527856826782227
|
||
|
|
AAPL,2007-10-26,6.596428871154785
|
||
|
|
AAPL,2007-10-29,6.61035680770874
|
||
|
|
AAPL,2007-10-30,6.6785712242126465
|
||
|
|
AAPL,2007-10-31,6.783928871154785
|
||
|
|
AAPL,2007-11-01,6.694285869598389
|
||
|
|
AAPL,2007-11-02,6.7096428871154785
|
||
|
|
AAPL,2007-11-05,6.649285793304443
|
||
|
|
AAPL,2007-11-06,6.849643230438232
|
||
|
|
AAPL,2007-11-07,6.653571128845215
|
||
|
|
AAPL,2007-11-08,6.266786098480225
|
||
|
|
AAPL,2007-11-09,5.906071186065674
|
||
|
|
AAPL,2007-11-12,5.491428852081299
|
||
|
|
AAPL,2007-11-13,6.070000171661377
|
||
|
|
AAPL,2007-11-14,5.932499885559082
|
||
|
|
AAPL,2007-11-15,5.867856979370117
|
||
|
|
AAPL,2007-11-16,5.942500114440918
|
||
|
|
AAPL,2007-11-19,5.8553571701049805
|
||
|
|
AAPL,2007-11-20,6.0303568840026855
|
||
|
|
AAPL,2007-11-21,6.0164289474487305
|
||
|
|
AAPL,2007-11-23,6.126429080963135
|
||
|
|
AAPL,2007-11-26,6.162143230438232
|
||
|
|
AAPL,2007-11-27,6.243214130401611
|
||
|
|
AAPL,2007-11-28,6.436429023742676
|
||
|
|
AAPL,2007-11-29,6.581786155700684
|
||
|
|
AAPL,2007-11-30,6.507856845855713
|
||
|
|
AAPL,2007-12-03,6.387856960296631
|
||
|
|
AAPL,2007-12-04,6.421785831451416
|
||
|
|
AAPL,2007-12-05,6.625
|
||
|
|
AAPL,2007-12-06,6.783928871154785
|
||
|
|
AAPL,2007-12-07,6.939286231994629
|
||
|
|
AAPL,2007-12-10,6.936070919036865
|
||
|
|
AAPL,2007-12-11,6.7335710525512695
|
||
|
|
AAPL,2007-12-12,6.816429138183594
|
||
|
|
AAPL,2007-12-13,6.851070880889893
|
||
|
|
AAPL,2007-12-14,6.799643039703369
|
||
|
|
AAPL,2007-12-17,6.585713863372803
|
||
|
|
AAPL,2007-12-18,6.534999847412109
|
||
|
|
AAPL,2007-12-19,6.539999961853027
|
||
|
|
AAPL,2007-12-20,6.686070919036865
|
||
|
|
AAPL,2007-12-21,6.925356864929199
|
||
|
|
AAPL,2007-12-24,7.099999904632568
|
||
|
|
AAPL,2007-12-26,7.1053571701049805
|
||
|
|
AAPL,2007-12-27,7.091785907745361
|
||
|
|
AAPL,2007-12-28,7.136785984039307
|
||
|
|
AAPL,2007-12-31,7.074285984039307
|
||
|
|
AAPL,2008-01-02,6.958570957183838
|
||
|
|
AAPL,2008-01-03,6.961785793304443
|
||
|
|
AAPL,2008-01-04,6.430356979370117
|
||
|
|
AAPL,2008-01-07,6.34428596496582
|
||
|
|
AAPL,2008-01-08,6.1160712242126465
|
||
|
|
AAPL,2008-01-09,6.4071431159973145
|
||
|
|
AAPL,2008-01-10,6.3578572273254395
|
||
|
|
AAPL,2008-01-11,6.167500019073486
|
||
|
|
AAPL,2008-01-14,6.385000228881836
|
||
|
|
AAPL,2008-01-15,6.037143230438232
|
||
|
|
AAPL,2008-01-16,5.7014288902282715
|
||
|
|
AAPL,2008-01-17,5.746070861816406
|
||
|
|
AAPL,2008-01-18,5.762856960296631
|
||
|
|
AAPL,2008-01-22,5.558570861816406
|
||
|
|
AAPL,2008-01-23,4.966785907745361
|
||
|
|
AAPL,2008-01-24,4.8428568840026855
|
||
|
|
AAPL,2008-01-25,4.643214225769043
|
||
|
|
AAPL,2008-01-28,4.643214225769043
|
||
|
|
AAPL,2008-01-29,4.697856903076172
|
||
|
|
AAPL,2008-01-30,4.720714092254639
|
||
|
|
AAPL,2008-01-31,4.834286212921143
|
||
|
|
AAPL,2008-02-01,4.776785850524902
|
||
|
|
AAPL,2008-02-04,4.701786041259766
|
||
|
|
AAPL,2008-02-05,4.619999885559082
|
||
|
|
AAPL,2008-02-06,4.357142925262451
|
||
|
|
AAPL,2008-02-07,4.329999923706055
|
||
|
|
AAPL,2008-02-08,4.481429100036621
|
||
|
|
AAPL,2008-02-11,4.623213768005371
|
||
|
|
AAPL,2008-02-12,4.459286212921143
|
||
|
|
AAPL,2008-02-13,4.621428966522217
|
||
|
|
AAPL,2008-02-14,4.552143096923828
|
||
|
|
AAPL,2008-02-15,4.451070785522461
|
||
|
|
AAPL,2008-02-19,4.3635711669921875
|
||
|
|
AAPL,2008-02-20,4.42214298248291
|
||
|
|
AAPL,2008-02-21,4.340713977813721
|
||
|
|
AAPL,2008-02-22,4.2664289474487305
|
||
|
|
AAPL,2008-02-25,4.276429176330566
|
||
|
|
AAPL,2008-02-26,4.255356788635254
|
||
|
|
AAPL,2008-02-27,4.3914289474487305
|
||
|
|
AAPL,2008-02-28,4.63964319229126
|
||
|
|
AAPL,2008-02-29,4.465000152587891
|
||
|
|
AAPL,2008-03-03,4.347499847412109
|
||
|
|
AAPL,2008-03-04,4.450714111328125
|
||
|
|
AAPL,2008-03-05,4.446071147918701
|
||
|
|
AAPL,2008-03-06,4.318929195404053
|
||
|
|
AAPL,2008-03-07,4.3660712242126465
|
||
|
|
AAPL,2008-03-10,4.2746429443359375
|
||
|
|
AAPL,2008-03-11,4.548213958740234
|
||
|
|
AAPL,2008-03-12,4.501070976257324
|
||
|
|
AAPL,2008-03-13,4.569285869598389
|
||
|
|
AAPL,2008-03-14,4.521786212921143
|
||
|
|
AAPL,2008-03-17,4.526071071624756
|
||
|
|
AAPL,2008-03-18,4.743570804595947
|
||
|
|
AAPL,2008-03-19,4.631071090698242
|
||
|
|
AAPL,2008-03-20,4.759643077850342
|
||
|
|
AAPL,2008-03-24,4.983213901519775
|
||
|
|
AAPL,2008-03-25,5.034999847412109
|
||
|
|
AAPL,2008-03-26,5.180714130401611
|
||
|
|
AAPL,2008-03-27,5.0089287757873535
|
||
|
|
AAPL,2008-03-28,5.107500076293945
|
||
|
|
AAPL,2008-03-31,5.125
|
||
|
|
AAPL,2008-04-01,5.340356826782227
|
||
|
|
AAPL,2008-04-02,5.267499923706055
|
||
|
|
AAPL,2008-04-03,5.414642810821533
|
||
|
|
AAPL,2008-04-04,5.4671430587768555
|
||
|
|
AAPL,2008-04-07,5.567500114440918
|
||
|
|
AAPL,2008-04-08,5.458570957183838
|
||
|
|
AAPL,2008-04-09,5.408570766448975
|
||
|
|
AAPL,2008-04-10,5.5196428298950195
|
||
|
|
AAPL,2008-04-11,5.255000114440918
|
||
|
|
AAPL,2008-04-14,5.277856826782227
|
||
|
|
AAPL,2008-04-15,5.299285888671875
|
||
|
|
AAPL,2008-04-16,5.489285945892334
|
||
|
|
AAPL,2008-04-17,5.517499923706055
|
||
|
|
AAPL,2008-04-18,5.751429080963135
|
||
|
|
AAPL,2008-04-21,6.005713939666748
|
||
|
|
AAPL,2008-04-22,5.721428871154785
|
||
|
|
AAPL,2008-04-23,5.817500114440918
|
||
|
|
AAPL,2008-04-24,6.033570766448975
|
||
|
|
AAPL,2008-04-25,6.06178617477417
|
||
|
|
AAPL,2008-04-28,6.151429176330566
|
||
|
|
AAPL,2008-04-29,6.251786231994629
|
||
|
|
AAPL,2008-04-30,6.212500095367432
|
||
|
|
AAPL,2008-05-01,6.4285712242126465
|
||
|
|
AAPL,2008-05-02,6.4621429443359375
|
||
|
|
AAPL,2008-05-05,6.597499847412109
|
||
|
|
AAPL,2008-05-06,6.666429042816162
|
||
|
|
AAPL,2008-05-07,6.521070957183838
|
||
|
|
AAPL,2008-05-08,6.609285831451416
|
||
|
|
AAPL,2008-05-09,6.551785945892334
|
||
|
|
AAPL,2008-05-12,6.71999979019165
|
||
|
|
AAPL,2008-05-13,6.784286022186279
|
||
|
|
AAPL,2008-05-14,6.6521430015563965
|
||
|
|
AAPL,2008-05-15,6.776071071624756
|
||
|
|
AAPL,2008-05-16,6.700714111328125
|
||
|
|
AAPL,2008-05-19,6.557143211364746
|
||
|
|
AAPL,2008-05-20,6.639286041259766
|
||
|
|
AAPL,2008-05-21,6.36392879486084
|
||
|
|
AAPL,2008-05-22,6.323214054107666
|
||
|
|
AAPL,2008-05-23,6.4703569412231445
|
||
|
|
AAPL,2008-05-27,6.658214092254639
|
||
|
|
AAPL,2008-05-28,6.678928852081299
|
||
|
|
AAPL,2008-05-29,6.667500019073486
|
||
|
|
AAPL,2008-05-30,6.7410712242126465
|
||
|
|
AAPL,2008-06-02,6.646429061889648
|
||
|
|
AAPL,2008-06-03,6.620357036590576
|
||
|
|
AAPL,2008-06-04,6.61392879486084
|
||
|
|
AAPL,2008-06-05,6.76535701751709
|
||
|
|
AAPL,2008-06-06,6.630000114440918
|
||
|
|
AAPL,2008-06-09,6.4860711097717285
|
||
|
|
AAPL,2008-06-10,6.630000114440918
|
||
|
|
AAPL,2008-06-11,6.457499980926514
|
||
|
|
AAPL,2008-06-12,6.187857151031494
|
||
|
|
AAPL,2008-06-13,6.156071186065674
|
||
|
|
AAPL,2008-06-16,6.315713882446289
|
||
|
|
AAPL,2008-06-17,6.479642868041992
|
||
|
|
AAPL,2008-06-18,6.3839287757873535
|
||
|
|
AAPL,2008-06-19,6.460713863372803
|
||
|
|
AAPL,2008-06-20,6.259643077850342
|
||
|
|
AAPL,2008-06-23,6.184286117553711
|
||
|
|
AAPL,2008-06-24,6.1875
|
||
|
|
AAPL,2008-06-25,6.335357189178467
|
||
|
|
AAPL,2008-06-26,6.009285926818848
|
||
|
|
AAPL,2008-06-27,6.074643135070801
|
||
|
|
AAPL,2008-06-30,5.980000019073486
|
||
|
|
AAPL,2008-07-01,6.2385711669921875
|
||
|
|
AAPL,2008-07-02,6.006429195404053
|
||
|
|
AAPL,2008-07-03,6.075714111328125
|
||
|
|
AAPL,2008-07-07,6.255713939666748
|
||
|
|
AAPL,2008-07-08,6.412499904632568
|
||
|
|
AAPL,2008-07-09,6.223214149475098
|
||
|
|
AAPL,2008-07-10,6.30821418762207
|
||
|
|
AAPL,2008-07-11,6.163570880889893
|
||
|
|
AAPL,2008-07-14,6.210000038146973
|
||
|
|
AAPL,2008-07-15,6.058570861816406
|
||
|
|
AAPL,2008-07-16,6.171785831451416
|
||
|
|
AAPL,2008-07-17,6.13607120513916
|
||
|
|
AAPL,2008-07-18,5.898213863372803
|
||
|
|
AAPL,2008-07-21,5.938929080963135
|
||
|
|
AAPL,2008-07-22,5.786428928375244
|
||
|
|
AAPL,2008-07-23,5.937857151031494
|
||
|
|
AAPL,2008-07-24,5.679643154144287
|
||
|
|
AAPL,2008-07-25,5.789999961853027
|
||
|
|
AAPL,2008-07-28,5.514286041259766
|
||
|
|
AAPL,2008-07-29,5.610000133514404
|
||
|
|
AAPL,2008-07-30,5.710000038146973
|
||
|
|
AAPL,2008-07-31,5.676785945892334
|
||
|
|
AAPL,2008-08-01,5.59499979019165
|
||
|
|
AAPL,2008-08-04,5.472499847412109
|
||
|
|
AAPL,2008-08-05,5.737143039703369
|
||
|
|
AAPL,2008-08-06,5.86392879486084
|
||
|
|
AAPL,2008-08-07,5.841785907745361
|
||
|
|
AAPL,2008-08-08,6.055356979370117
|
||
|
|
AAPL,2008-08-11,6.19857120513916
|
||
|
|
AAPL,2008-08-12,6.31178617477417
|
||
|
|
AAPL,2008-08-13,6.403571128845215
|
||
|
|
AAPL,2008-08-14,6.404285907745361
|
||
|
|
AAPL,2008-08-15,6.276429176330566
|
||
|
|
AAPL,2008-08-18,6.2639288902282715
|
||
|
|
AAPL,2008-08-19,6.197500228881836
|
||
|
|
AAPL,2008-08-20,6.28000020980835
|
||
|
|
AAPL,2008-08-21,6.224643230438232
|
||
|
|
AAPL,2008-08-22,6.313929080963135
|
||
|
|
AAPL,2008-08-25,6.162499904632568
|
||
|
|
AAPL,2008-08-26,6.2014288902282715
|
||
|
|
AAPL,2008-08-27,6.238214015960693
|
||
|
|
AAPL,2008-08-28,6.204999923706055
|
||
|
|
AAPL,2008-08-29,6.054643154144287
|
||
|
|
AAPL,2008-09-02,5.935357093811035
|
||
|
|
AAPL,2008-09-03,5.962856769561768
|
||
|
|
AAPL,2008-09-04,5.757856845855713
|
||
|
|
AAPL,2008-09-05,5.720714092254639
|
||
|
|
AAPL,2008-09-08,5.639999866485596
|
||
|
|
AAPL,2008-09-09,5.417142868041992
|
||
|
|
AAPL,2008-09-10,5.414642810821533
|
||
|
|
AAPL,2008-09-11,5.451786041259766
|
||
|
|
AAPL,2008-09-12,5.319285869598389
|
||
|
|
AAPL,2008-09-15,5.012856960296631
|
||
|
|
AAPL,2008-09-16,4.99571418762207
|
||
|
|
AAPL,2008-09-17,4.565357208251953
|
||
|
|
AAPL,2008-09-18,4.788928985595703
|
||
|
|
AAPL,2008-09-19,5.03249979019165
|
||
|
|
AAPL,2008-09-22,4.680356979370117
|
||
|
|
AAPL,2008-09-23,4.53000020980835
|
||
|
|
AAPL,2008-09-24,4.596786022186279
|
||
|
|
AAPL,2008-09-25,4.711785793304443
|
||
|
|
AAPL,2008-09-26,4.579999923706055
|
||
|
|
AAPL,2008-09-29,3.7592859268188477
|
||
|
|
AAPL,2008-09-30,4.059286117553711
|
||
|
|
AAPL,2008-10-01,3.8971428871154785
|
||
|
|
AAPL,2008-10-02,3.575000047683716
|
||
|
|
AAPL,2008-10-03,3.4667859077453613
|
||
|
|
AAPL,2008-10-06,3.505000114440918
|
||
|
|
AAPL,2008-10-07,3.184286117553711
|
||
|
|
AAPL,2008-10-08,3.2067859172821045
|
||
|
|
AAPL,2008-10-09,3.169286012649536
|
||
|
|
AAPL,2008-10-10,3.4571430683135986
|
||
|
|
AAPL,2008-10-13,3.937856912612915
|
||
|
|
AAPL,2008-10-14,3.7171430587768555
|
||
|
|
AAPL,2008-10-15,3.49821400642395
|
||
|
|
AAPL,2008-10-16,3.6389288902282715
|
||
|
|
AAPL,2008-10-17,3.4785709381103516
|
||
|
|
AAPL,2008-10-20,3.515713930130005
|
||
|
|
AAPL,2008-10-21,3.2674999237060547
|
||
|
|
AAPL,2008-10-22,3.4596428871154785
|
||
|
|
AAPL,2008-10-23,3.508213996887207
|
||
|
|
AAPL,2008-10-24,3.442142963409424
|
||
|
|
AAPL,2008-10-27,3.288928985595703
|
||
|
|
AAPL,2008-10-28,3.568213939666748
|
||
|
|
AAPL,2008-10-29,3.733928918838501
|
||
|
|
AAPL,2008-10-30,3.9657139778137207
|
||
|
|
AAPL,2008-10-31,3.8424999713897705
|
||
|
|
AAPL,2008-11-03,3.819999933242798
|
||
|
|
AAPL,2008-11-04,3.9639289379119873
|
||
|
|
AAPL,2008-11-05,3.68928599357605
|
||
|
|
AAPL,2008-11-06,3.539285898208618
|
||
|
|
AAPL,2008-11-07,3.508570909500122
|
||
|
|
AAPL,2008-11-10,3.424285888671875
|
||
|
|
AAPL,2008-11-11,3.384643077850342
|
||
|
|
AAPL,2008-11-12,3.2185709476470947
|
||
|
|
AAPL,2008-11-13,3.4442861080169678
|
||
|
|
AAPL,2008-11-14,3.2228569984436035
|
||
|
|
AAPL,2008-11-17,3.1478569507598877
|
||
|
|
AAPL,2008-11-18,3.211071014404297
|
||
|
|
AAPL,2008-11-19,3.0817859172821045
|
||
|
|
AAPL,2008-11-20,2.874643087387085
|
||
|
|
AAPL,2008-11-21,2.9492859840393066
|
||
|
|
AAPL,2008-11-24,3.319643020629883
|
||
|
|
AAPL,2008-11-25,3.242856979370117
|
||
|
|
AAPL,2008-11-26,3.392857074737549
|
||
|
|
AAPL,2008-11-28,3.309643030166626
|
||
|
|
AAPL,2008-12-01,3.1760709285736084
|
||
|
|
AAPL,2008-12-02,3.302500009536743
|
||
|
|
AAPL,2008-12-03,3.424999952316284
|
||
|
|
AAPL,2008-12-04,3.2646429538726807
|
||
|
|
AAPL,2008-12-05,3.357142925262451
|
||
|
|
AAPL,2008-12-08,3.561429023742676
|
||
|
|
AAPL,2008-12-09,3.573570966720581
|
||
|
|
AAPL,2008-12-10,3.507499933242798
|
||
|
|
AAPL,2008-12-11,3.392857074737549
|
||
|
|
AAPL,2008-12-12,3.509643077850342
|
||
|
|
AAPL,2008-12-15,3.3839290142059326
|
||
|
|
AAPL,2008-12-16,3.4082140922546387
|
||
|
|
AAPL,2008-12-17,3.184286117553711
|
||
|
|
AAPL,2008-12-18,3.1939289569854736
|
||
|
|
AAPL,2008-12-19,3.2142860889434814
|
||
|
|
AAPL,2008-12-22,3.062143087387085
|
||
|
|
AAPL,2008-12-23,3.0850000381469727
|
||
|
|
AAPL,2008-12-24,3.0371429920196533
|
||
|
|
AAPL,2008-12-26,3.064642906188965
|
||
|
|
AAPL,2008-12-29,3.0932140350341797
|
||
|
|
AAPL,2008-12-30,3.0817859172821045
|
||
|
|
AAPL,2008-12-31,3.0482139587402344
|
||
|
|
AAPL,2009-01-02,3.2410709857940674
|
||
|
|
AAPL,2009-01-05,3.377856969833374
|
||
|
|
AAPL,2009-01-06,3.322143077850342
|
||
|
|
AAPL,2009-01-07,3.250356912612915
|
||
|
|
AAPL,2009-01-08,3.31071400642395
|
||
|
|
AAPL,2009-01-09,3.234999895095825
|
||
|
|
AAPL,2009-01-12,3.166429042816162
|
||
|
|
AAPL,2009-01-13,3.132499933242798
|
||
|
|
AAPL,2009-01-14,3.047499895095825
|
||
|
|
AAPL,2009-01-15,2.9778571128845215
|
||
|
|
AAPL,2009-01-16,2.940356969833374
|
||
|
|
AAPL,2009-01-20,2.7928569316864014
|
||
|
|
AAPL,2009-01-21,2.958214044570923
|
||
|
|
AAPL,2009-01-22,3.1557140350341797
|
||
|
|
AAPL,2009-01-23,3.1557140350341797
|
||
|
|
AAPL,2009-01-26,3.2014288902282715
|
||
|
|
AAPL,2009-01-27,3.240356922149658
|
||
|
|
AAPL,2009-01-28,3.364285945892334
|
||
|
|
AAPL,2009-01-29,3.3214290142059326
|
||
|
|
AAPL,2009-01-30,3.2189290523529053
|
||
|
|
AAPL,2009-02-02,3.268213987350464
|
||
|
|
AAPL,2009-02-03,3.320713996887207
|
||
|
|
AAPL,2009-02-04,3.3410708904266357
|
||
|
|
AAPL,2009-02-05,3.444999933242798
|
||
|
|
AAPL,2009-02-06,3.561429023742676
|
||
|
|
AAPL,2009-02-09,3.6610710620880127
|
||
|
|
AAPL,2009-02-10,3.493928909301758
|
||
|
|
AAPL,2009-02-11,3.4578568935394287
|
||
|
|
AAPL,2009-02-12,3.5453569889068604
|
||
|
|
AAPL,2009-02-13,3.541429042816162
|
||
|
|
AAPL,2009-02-17,3.376070976257324
|
||
|
|
AAPL,2009-02-18,3.370357036590576
|
||
|
|
AAPL,2009-02-19,3.237143039703369
|
||
|
|
AAPL,2009-02-20,3.257143020629883
|
||
|
|
AAPL,2009-02-23,3.1053569316864014
|
||
|
|
AAPL,2009-02-24,3.2232139110565186
|
||
|
|
AAPL,2009-02-25,3.255713939666748
|
||
|
|
AAPL,2009-02-26,3.185357093811035
|
||
|
|
AAPL,2009-02-27,3.189642906188965
|
||
|
|
AAPL,2009-03-02,3.140713930130005
|
||
|
|
AAPL,2009-03-03,3.1560709476470947
|
||
|
|
AAPL,2009-03-04,3.256071090698242
|
||
|
|
AAPL,2009-03-05,3.1728570461273193
|
||
|
|
AAPL,2009-03-06,3.046428918838501
|
||
|
|
AAPL,2009-03-09,2.9682140350341797
|
||
|
|
AAPL,2009-03-10,3.1653571128845215
|
||
|
|
AAPL,2009-03-11,3.309999942779541
|
||
|
|
AAPL,2009-03-12,3.441071033477783
|
||
|
|
AAPL,2009-03-13,3.4260709285736084
|
||
|
|
AAPL,2009-03-16,3.4078569412231445
|
||
|
|
AAPL,2009-03-17,3.559286117553711
|
||
|
|
AAPL,2009-03-18,3.625714063644409
|
||
|
|
AAPL,2009-03-19,3.629286050796509
|
||
|
|
AAPL,2009-03-20,3.628213882446289
|
||
|
|
AAPL,2009-03-23,3.8450000286102295
|
||
|
|
AAPL,2009-03-24,3.8035709857940674
|
||
|
|
AAPL,2009-03-25,3.8032140731811523
|
||
|
|
AAPL,2009-03-26,3.92392897605896
|
||
|
|
AAPL,2009-03-27,3.816071033477783
|
||
|
|
AAPL,2009-03-30,3.731786012649536
|
||
|
|
AAPL,2009-03-31,3.754286050796509
|
||
|
|
AAPL,2009-04-01,3.8817861080169678
|
||
|
|
AAPL,2009-04-02,4.025356769561768
|
||
|
|
AAPL,2009-04-03,4.142499923706055
|
||
|
|
AAPL,2009-04-06,4.2303571701049805
|
||
|
|
AAPL,2009-04-07,4.107142925262451
|
||
|
|
AAPL,2009-04-08,4.154285907745361
|
||
|
|
AAPL,2009-04-09,4.270357131958008
|
||
|
|
AAPL,2009-04-13,4.2935709953308105
|
||
|
|
AAPL,2009-04-14,4.2253570556640625
|
||
|
|
AAPL,2009-04-15,4.2014288902282715
|
||
|
|
AAPL,2009-04-16,4.337500095367432
|
||
|
|
AAPL,2009-04-17,4.4078569412231445
|
||
|
|
AAPL,2009-04-20,4.3035712242126465
|
||
|
|
AAPL,2009-04-21,4.348570823669434
|
||
|
|
AAPL,2009-04-22,4.3396430015563965
|
||
|
|
AAPL,2009-04-23,4.478570938110352
|
||
|
|
AAPL,2009-04-24,4.425000190734863
|
||
|
|
AAPL,2009-04-27,4.4546427726745605
|
||
|
|
AAPL,2009-04-28,4.425000190734863
|
||
|
|
AAPL,2009-04-29,4.46928596496582
|
||
|
|
AAPL,2009-04-30,4.493928909301758
|
||
|
|
AAPL,2009-05-01,4.544285774230957
|
||
|
|
AAPL,2009-05-04,4.716785907745361
|
||
|
|
AAPL,2009-05-05,4.739643096923828
|
||
|
|
AAPL,2009-05-06,4.732142925262451
|
||
|
|
AAPL,2009-05-07,4.609285831451416
|
||
|
|
AAPL,2009-05-08,4.61392879486084
|
||
|
|
AAPL,2009-05-11,4.627500057220459
|
||
|
|
AAPL,2009-05-12,4.443571090698242
|
||
|
|
AAPL,2009-05-13,4.267499923706055
|
||
|
|
AAPL,2009-05-14,4.39107084274292
|
||
|
|
AAPL,2009-05-15,4.372142791748047
|
||
|
|
AAPL,2009-05-18,4.523213863372803
|
||
|
|
AAPL,2009-05-19,4.551785945892334
|
||
|
|
AAPL,2009-05-20,4.495357036590576
|
||
|
|
AAPL,2009-05-21,4.434999942779541
|
||
|
|
AAPL,2009-05-22,4.375
|
||
|
|
AAPL,2009-05-26,4.670713901519775
|
||
|
|
AAPL,2009-05-27,4.751786231994629
|
||
|
|
AAPL,2009-05-28,4.8239288330078125
|
||
|
|
AAPL,2009-05-29,4.8503570556640625
|
||
|
|
AAPL,2009-06-01,4.976786136627197
|
||
|
|
AAPL,2009-06-02,4.981785774230957
|
||
|
|
AAPL,2009-06-03,5.033928871154785
|
||
|
|
AAPL,2009-06-04,5.133571147918701
|
||
|
|
AAPL,2009-06-05,5.166786193847656
|
||
|
|
AAPL,2009-06-08,5.137499809265137
|
||
|
|
AAPL,2009-06-09,5.097143173217773
|
||
|
|
AAPL,2009-06-10,5.0089287757873535
|
||
|
|
AAPL,2009-06-11,4.998213768005371
|
||
|
|
AAPL,2009-06-12,4.891786098480225
|
||
|
|
AAPL,2009-06-15,4.86035680770874
|
||
|
|
AAPL,2009-06-16,4.869643211364746
|
||
|
|
AAPL,2009-06-17,4.8421430587768555
|
||
|
|
AAPL,2009-06-18,4.8528571128845215
|
||
|
|
AAPL,2009-06-19,4.981429100036621
|
||
|
|
AAPL,2009-06-22,4.906071186065674
|
||
|
|
AAPL,2009-06-23,4.786070823669434
|
||
|
|
AAPL,2009-06-24,4.864999771118164
|
||
|
|
AAPL,2009-06-25,4.994999885559082
|
||
|
|
AAPL,2009-06-26,5.0871429443359375
|
||
|
|
AAPL,2009-06-29,5.070356845855713
|
||
|
|
AAPL,2009-06-30,5.086785793304443
|
||
|
|
AAPL,2009-07-01,5.101070880889893
|
||
|
|
AAPL,2009-07-02,5.00071382522583
|
||
|
|
AAPL,2009-07-06,4.950356960296631
|
||
|
|
AAPL,2009-07-07,4.835713863372803
|
||
|
|
AAPL,2009-07-08,4.900713920593262
|
||
|
|
AAPL,2009-07-09,4.869999885559082
|
||
|
|
AAPL,2009-07-10,4.947143077850342
|
||
|
|
AAPL,2009-07-13,5.083570957183838
|
||
|
|
AAPL,2009-07-14,5.081070899963379
|
||
|
|
AAPL,2009-07-15,5.24571418762207
|
||
|
|
AAPL,2009-07-16,5.268570899963379
|
||
|
|
AAPL,2009-07-17,5.419642925262451
|
||
|
|
AAPL,2009-07-20,5.461071014404297
|
||
|
|
AAPL,2009-07-21,5.411070823669434
|
||
|
|
AAPL,2009-07-22,5.5978569984436035
|
||
|
|
AAPL,2009-07-23,5.6364288330078125
|
||
|
|
AAPL,2009-07-24,5.713929176330566
|
||
|
|
AAPL,2009-07-27,5.7178568840026855
|
||
|
|
AAPL,2009-07-28,5.714285850524902
|
||
|
|
AAPL,2009-07-29,5.715356826782227
|
||
|
|
AAPL,2009-07-30,5.813929080963135
|
||
|
|
AAPL,2009-07-31,5.835357189178467
|
||
|
|
AAPL,2009-08-03,5.943929195404053
|
||
|
|
AAPL,2009-08-04,5.912499904632568
|
||
|
|
AAPL,2009-08-05,5.896786212921143
|
||
|
|
AAPL,2009-08-06,5.853929042816162
|
||
|
|
AAPL,2009-08-07,5.911070823669434
|
||
|
|
AAPL,2009-08-10,5.882856845855713
|
||
|
|
AAPL,2009-08-11,5.815357208251953
|
||
|
|
AAPL,2009-08-12,5.903929233551025
|
||
|
|
AAPL,2009-08-13,6.014999866485596
|
||
|
|
AAPL,2009-08-14,5.9564290046691895
|
||
|
|
AAPL,2009-08-17,5.699643135070801
|
||
|
|
AAPL,2009-08-18,5.857142925262451
|
||
|
|
AAPL,2009-08-19,5.878571033477783
|
||
|
|
AAPL,2009-08-20,5.940357208251953
|
||
|
|
AAPL,2009-08-21,6.0435709953308105
|
||
|
|
AAPL,2009-08-24,6.0378570556640625
|
||
|
|
AAPL,2009-08-25,6.050000190734863
|
||
|
|
AAPL,2009-08-26,5.978929042816162
|
||
|
|
AAPL,2009-08-27,6.051785945892334
|
||
|
|
AAPL,2009-08-28,6.073214054107666
|
||
|
|
AAPL,2009-08-31,6.007500171661377
|
||
|
|
AAPL,2009-09-01,5.903571128845215
|
||
|
|
AAPL,2009-09-02,5.899285793304443
|
||
|
|
AAPL,2009-09-03,5.948214054107666
|
||
|
|
AAPL,2009-09-04,6.082499980926514
|
||
|
|
AAPL,2009-09-08,6.1760711669921875
|
||
|
|
AAPL,2009-09-09,6.112143039703369
|
||
|
|
AAPL,2009-09-10,6.1628570556640625
|
||
|
|
AAPL,2009-09-11,6.148571014404297
|
||
|
|
AAPL,2009-09-14,6.204286098480225
|
||
|
|
AAPL,2009-09-15,6.255713939666748
|
||
|
|
AAPL,2009-09-16,6.495357036590576
|
||
|
|
AAPL,2009-09-17,6.591071128845215
|
||
|
|
AAPL,2009-09-18,6.6078572273254395
|
||
|
|
AAPL,2009-09-21,6.572143077850342
|
||
|
|
AAPL,2009-09-22,6.588571071624756
|
||
|
|
AAPL,2009-09-23,6.625
|
||
|
|
AAPL,2009-09-24,6.565000057220459
|
||
|
|
AAPL,2009-09-25,6.513214111328125
|
||
|
|
AAPL,2009-09-28,6.648213863372803
|
||
|
|
AAPL,2009-09-29,6.62071418762207
|
||
|
|
AAPL,2009-09-30,6.619643211364746
|
||
|
|
AAPL,2009-10-01,6.459286212921143
|
||
|
|
AAPL,2009-10-02,6.603570938110352
|
||
|
|
AAPL,2009-10-05,6.643570899963379
|
||
|
|
AAPL,2009-10-06,6.786070823669434
|
||
|
|
AAPL,2009-10-07,6.794642925262451
|
||
|
|
AAPL,2009-10-08,6.759643077850342
|
||
|
|
AAPL,2009-10-09,6.802499771118164
|
||
|
|
AAPL,2009-10-12,6.814642906188965
|
||
|
|
AAPL,2009-10-13,6.786428928375244
|
||
|
|
AAPL,2009-10-14,6.831786155700684
|
||
|
|
AAPL,2009-10-15,6.805714130401611
|
||
|
|
AAPL,2009-10-16,6.716071128845215
|
||
|
|
AAPL,2009-10-19,6.78071403503418
|
||
|
|
AAPL,2009-10-20,7.098570823669434
|
||
|
|
AAPL,2009-10-21,7.318571090698242
|
||
|
|
AAPL,2009-10-22,7.32857084274292
|
||
|
|
AAPL,2009-10-23,7.283570766448975
|
||
|
|
AAPL,2009-10-26,7.231429100036621
|
||
|
|
AAPL,2009-10-27,7.048929214477539
|
||
|
|
AAPL,2009-10-28,6.871428966522217
|
||
|
|
AAPL,2009-10-29,7.012499809265137
|
||
|
|
AAPL,2009-10-30,6.732142925262451
|
||
|
|
AAPL,2009-11-02,6.76107120513916
|
||
|
|
AAPL,2009-11-03,6.7410712242126465
|
||
|
|
AAPL,2009-11-04,6.814642906188965
|
||
|
|
AAPL,2009-11-05,6.929643154144287
|
||
|
|
AAPL,2009-11-06,6.940713882446289
|
||
|
|
AAPL,2009-11-09,7.195000171661377
|
||
|
|
AAPL,2009-11-10,7.24928617477417
|
||
|
|
AAPL,2009-11-11,7.2589287757873535
|
||
|
|
AAPL,2009-11-12,7.213929176330566
|
||
|
|
AAPL,2009-11-13,7.301785945892334
|
||
|
|
AAPL,2009-11-16,7.379642963409424
|
||
|
|
AAPL,2009-11-17,7.392857074737549
|
||
|
|
AAPL,2009-11-18,7.355713844299316
|
||
|
|
AAPL,2009-11-19,7.161070823669434
|
||
|
|
AAPL,2009-11-20,7.139999866485596
|
||
|
|
AAPL,2009-11-23,7.3528571128845215
|
||
|
|
AAPL,2009-11-24,7.30142879486084
|
||
|
|
AAPL,2009-11-25,7.292500019073486
|
||
|
|
AAPL,2009-11-27,7.163928985595703
|
||
|
|
AAPL,2009-11-30,7.13964319229126
|
||
|
|
AAPL,2009-12-01,7.034643173217773
|
||
|
|
AAPL,2009-12-02,7.008213996887207
|
||
|
|
AAPL,2009-12-03,7.0171427726745605
|
||
|
|
AAPL,2009-12-04,6.904285907745361
|
||
|
|
AAPL,2009-12-07,6.748213768005371
|
||
|
|
AAPL,2009-12-08,6.781071186065674
|
||
|
|
AAPL,2009-12-09,7.064286231994629
|
||
|
|
AAPL,2009-12-10,7.01535701751709
|
||
|
|
AAPL,2009-12-11,6.952499866485596
|
||
|
|
AAPL,2009-12-14,7.034999847412109
|
||
|
|
AAPL,2009-12-15,6.934642791748047
|
||
|
|
AAPL,2009-12-16,6.965356826782227
|
||
|
|
AAPL,2009-12-17,6.852142810821533
|
||
|
|
AAPL,2009-12-18,6.979642868041992
|
||
|
|
AAPL,2009-12-21,7.0796427726745605
|
||
|
|
AAPL,2009-12-22,7.15571403503418
|
||
|
|
AAPL,2009-12-23,7.2178568840026855
|
||
|
|
AAPL,2009-12-24,7.465713977813721
|
||
|
|
AAPL,2009-12-28,7.557499885559082
|
||
|
|
AAPL,2009-12-29,7.4678568840026855
|
||
|
|
AAPL,2009-12-30,7.558570861816406
|
||
|
|
AAPL,2009-12-31,7.526071071624756
|
||
|
|
AAPL,2010-01-04,7.643214225769043
|
||
|
|
AAPL,2010-01-05,7.656428813934326
|
||
|
|
AAPL,2010-01-06,7.534643173217773
|
||
|
|
AAPL,2010-01-07,7.520713806152344
|
||
|
|
AAPL,2010-01-08,7.570713996887207
|
||
|
|
AAPL,2010-01-11,7.503929138183594
|
||
|
|
AAPL,2010-01-12,7.4185709953308105
|
||
|
|
AAPL,2010-01-13,7.523213863372803
|
||
|
|
AAPL,2010-01-14,7.479642868041992
|
||
|
|
AAPL,2010-01-15,7.354642868041992
|
||
|
|
AAPL,2010-01-19,7.679999828338623
|
||
|
|
AAPL,2010-01-20,7.56178617477417
|
||
|
|
AAPL,2010-01-21,7.431070804595947
|
||
|
|
AAPL,2010-01-22,7.0625
|
||
|
|
AAPL,2010-01-25,7.252500057220459
|
||
|
|
AAPL,2010-01-26,7.355000019073486
|
||
|
|
AAPL,2010-01-27,7.424285888671875
|
||
|
|
AAPL,2010-01-28,7.117499828338623
|
||
|
|
AAPL,2010-01-29,6.859285831451416
|
||
|
|
AAPL,2010-02-01,6.9546427726745605
|
||
|
|
AAPL,2010-02-02,6.994999885559082
|
||
|
|
AAPL,2010-02-03,7.115356922149658
|
||
|
|
AAPL,2010-02-04,6.85892915725708
|
||
|
|
AAPL,2010-02-05,6.980713844299316
|
||
|
|
AAPL,2010-02-08,6.932857036590576
|
||
|
|
AAPL,2010-02-09,7.006785869598389
|
||
|
|
AAPL,2010-02-10,6.968571186065674
|
||
|
|
AAPL,2010-02-11,7.0953569412231445
|
||
|
|
AAPL,2010-02-12,7.156428813934326
|
||
|
|
AAPL,2010-02-16,7.264286041259766
|
||
|
|
AAPL,2010-02-17,7.23392915725708
|
||
|
|
AAPL,2010-02-18,7.247499942779541
|
||
|
|
AAPL,2010-02-19,7.202499866485596
|
||
|
|
AAPL,2010-02-22,7.1578569412231445
|
||
|
|
AAPL,2010-02-23,7.0378570556640625
|
||
|
|
AAPL,2010-02-24,7.166429042816162
|
||
|
|
AAPL,2010-02-25,7.214285850524902
|
||
|
|
AAPL,2010-02-26,7.307857036590576
|
||
|
|
AAPL,2010-03-01,7.463929176330566
|
||
|
|
AAPL,2010-03-02,7.458929061889648
|
||
|
|
AAPL,2010-03-03,7.476070880889893
|
||
|
|
AAPL,2010-03-04,7.525356769561768
|
||
|
|
AAPL,2010-03-05,7.819643020629883
|
||
|
|
AAPL,2010-03-08,7.824285984039307
|
||
|
|
AAPL,2010-03-09,7.965000152587891
|
||
|
|
AAPL,2010-03-10,8.029999732971191
|
||
|
|
AAPL,2010-03-11,8.053570747375488
|
||
|
|
AAPL,2010-03-12,8.092857360839844
|
||
|
|
AAPL,2010-03-15,7.994286060333252
|
||
|
|
AAPL,2010-03-16,8.016071319580078
|
||
|
|
AAPL,2010-03-17,8.00428581237793
|
||
|
|
AAPL,2010-03-18,8.023214340209961
|
||
|
|
AAPL,2010-03-19,7.9375
|
||
|
|
AAPL,2010-03-22,8.026785850524902
|
||
|
|
AAPL,2010-03-23,8.15571403503418
|
||
|
|
AAPL,2010-03-24,8.19178581237793
|
||
|
|
AAPL,2010-03-25,8.094642639160156
|
||
|
|
AAPL,2010-03-26,8.246429443359375
|
||
|
|
AAPL,2010-03-29,8.299642562866211
|
||
|
|
AAPL,2010-03-30,8.423213958740234
|
||
|
|
AAPL,2010-03-31,8.39285659790039
|
||
|
|
AAPL,2010-04-01,8.427499771118164
|
||
|
|
AAPL,2010-04-05,8.517499923706055
|
||
|
|
AAPL,2010-04-06,8.555000305175781
|
||
|
|
AAPL,2010-04-07,8.592857360839844
|
||
|
|
AAPL,2010-04-08,8.569643020629883
|
||
|
|
AAPL,2010-04-09,8.635356903076172
|
||
|
|
AAPL,2010-04-12,8.653214454650879
|
||
|
|
AAPL,2010-04-13,8.65821361541748
|
||
|
|
AAPL,2010-04-14,8.774642944335938
|
||
|
|
AAPL,2010-04-15,8.890000343322754
|
||
|
|
AAPL,2010-04-16,8.835714340209961
|
||
|
|
AAPL,2010-04-19,8.823928833007812
|
||
|
|
AAPL,2010-04-20,8.735357284545898
|
||
|
|
AAPL,2010-04-21,9.257857322692871
|
||
|
|
AAPL,2010-04-22,9.516785621643066
|
||
|
|
AAPL,2010-04-23,9.672499656677246
|
||
|
|
AAPL,2010-04-26,9.625
|
||
|
|
AAPL,2010-04-27,9.35857105255127
|
||
|
|
AAPL,2010-04-28,9.342857360839844
|
||
|
|
AAPL,2010-04-29,9.59428596496582
|
||
|
|
AAPL,2010-04-30,9.3246431350708
|
||
|
|
AAPL,2010-05-03,9.512499809265137
|
||
|
|
AAPL,2010-05-04,9.238571166992188
|
||
|
|
AAPL,2010-05-05,9.142499923706055
|
||
|
|
AAPL,2010-05-06,8.79464340209961
|
||
|
|
AAPL,2010-05-07,8.42357063293457
|
||
|
|
AAPL,2010-05-10,9.071070671081543
|
||
|
|
AAPL,2010-05-11,9.161429405212402
|
||
|
|
AAPL,2010-05-12,9.360357284545898
|
||
|
|
AAPL,2010-05-13,9.227143287658691
|
||
|
|
AAPL,2010-05-14,9.0649995803833
|
||
|
|
AAPL,2010-05-17,9.079285621643066
|
||
|
|
AAPL,2010-05-18,9.012857437133789
|
||
|
|
AAPL,2010-05-19,8.869285583496094
|
||
|
|
AAPL,2010-05-20,8.491429328918457
|
||
|
|
AAPL,2010-05-21,8.65428638458252
|
||
|
|
AAPL,2010-05-24,8.812856674194336
|
||
|
|
AAPL,2010-05-25,8.757857322692871
|
||
|
|
AAPL,2010-05-26,8.71821403503418
|
||
|
|
AAPL,2010-05-27,9.048213958740234
|
||
|
|
AAPL,2010-05-28,9.174285888671875
|
||
|
|
AAPL,2010-06-01,9.315357208251953
|
||
|
|
AAPL,2010-06-02,9.426786422729492
|
||
|
|
AAPL,2010-06-03,9.397143363952637
|
||
|
|
AAPL,2010-06-04,9.14142894744873
|
||
|
|
AAPL,2010-06-07,8.962142944335938
|
||
|
|
AAPL,2010-06-08,8.904643058776855
|
||
|
|
AAPL,2010-06-09,8.685713768005371
|
||
|
|
AAPL,2010-06-10,8.946785926818848
|
||
|
|
AAPL,2010-06-11,9.053929328918457
|
||
|
|
AAPL,2010-06-14,9.081428527832031
|
||
|
|
AAPL,2010-06-15,9.274642944335938
|
||
|
|
AAPL,2010-06-16,9.54464340209961
|
||
|
|
AAPL,2010-06-17,9.709643363952637
|
||
|
|
AAPL,2010-06-18,9.788213729858398
|
||
|
|
AAPL,2010-06-21,9.64892864227295
|
||
|
|
AAPL,2010-06-22,9.780357360839844
|
||
|
|
AAPL,2010-06-23,9.677499771118164
|
||
|
|
AAPL,2010-06-24,9.60714340209961
|
||
|
|
AAPL,2010-06-25,9.524999618530273
|
||
|
|
AAPL,2010-06-28,9.58214282989502
|
||
|
|
AAPL,2010-06-29,9.14892864227295
|
||
|
|
AAPL,2010-06-30,8.983214378356934
|
||
|
|
AAPL,2010-07-01,8.874285697937012
|
||
|
|
AAPL,2010-07-02,8.819286346435547
|
||
|
|
AAPL,2010-07-06,8.879643440246582
|
||
|
|
AAPL,2010-07-07,9.238213539123535
|
||
|
|
AAPL,2010-07-08,9.217499732971191
|
||
|
|
AAPL,2010-07-09,9.272143363952637
|
||
|
|
AAPL,2010-07-12,9.188928604125977
|
||
|
|
AAPL,2010-07-13,8.992856979370117
|
||
|
|
AAPL,2010-07-14,9.026070594787598
|
||
|
|
AAPL,2010-07-15,8.98035717010498
|
||
|
|
AAPL,2010-07-16,8.925000190734863
|
||
|
|
AAPL,2010-07-19,8.770713806152344
|
||
|
|
AAPL,2010-07-20,8.996070861816406
|
||
|
|
AAPL,2010-07-21,9.079999923706055
|
||
|
|
AAPL,2010-07-22,9.250714302062988
|
||
|
|
AAPL,2010-07-23,9.283571243286133
|
||
|
|
AAPL,2010-07-26,9.260000228881836
|
||
|
|
AAPL,2010-07-27,9.431428909301758
|
||
|
|
AAPL,2010-07-28,9.319999694824219
|
||
|
|
AAPL,2010-07-29,9.21821403503418
|
||
|
|
AAPL,2010-07-30,9.1875
|
||
|
|
AAPL,2010-08-02,9.351785659790039
|
||
|
|
AAPL,2010-08-03,9.354642868041992
|
||
|
|
AAPL,2010-08-04,9.392143249511719
|
||
|
|
AAPL,2010-08-05,9.346428871154785
|
||
|
|
AAPL,2010-08-06,9.288928985595703
|
||
|
|
AAPL,2010-08-09,9.348214149475098
|
||
|
|
AAPL,2010-08-10,9.264642715454102
|
||
|
|
AAPL,2010-08-11,8.935357093811035
|
||
|
|
AAPL,2010-08-12,8.992500305175781
|
||
|
|
AAPL,2010-08-13,8.896429061889648
|
||
|
|
AAPL,2010-08-16,8.84428596496582
|
||
|
|
AAPL,2010-08-17,8.998929023742676
|
||
|
|
AAPL,2010-08-18,9.038213729858398
|
||
|
|
AAPL,2010-08-19,8.924285888671875
|
||
|
|
AAPL,2010-08-20,8.915714263916016
|
||
|
|
AAPL,2010-08-23,8.778571128845215
|
||
|
|
AAPL,2010-08-24,8.568928718566895
|
||
|
|
AAPL,2010-08-25,8.674642562866211
|
||
|
|
AAPL,2010-08-26,8.581428527832031
|
||
|
|
AAPL,2010-08-27,8.62928581237793
|
||
|
|
AAPL,2010-08-30,8.660714149475098
|
||
|
|
AAPL,2010-08-31,8.682143211364746
|
||
|
|
AAPL,2010-09-01,8.940357208251953
|
||
|
|
AAPL,2010-09-02,9.006071090698242
|
||
|
|
AAPL,2010-09-03,9.241786003112793
|
||
|
|
AAPL,2010-09-07,9.207500457763672
|
||
|
|
AAPL,2010-09-08,9.390000343322754
|
||
|
|
AAPL,2010-09-09,9.395357131958008
|
||
|
|
AAPL,2010-09-10,9.407500267028809
|
||
|
|
AAPL,2010-09-13,9.537142753601074
|
||
|
|
AAPL,2010-09-14,9.57357120513916
|
||
|
|
AAPL,2010-09-15,9.650713920593262
|
||
|
|
AAPL,2010-09-16,9.8774995803833
|
||
|
|
AAPL,2010-09-17,9.834643363952637
|
||
|
|
AAPL,2010-09-20,10.115357398986816
|
||
|
|
AAPL,2010-09-21,10.134642601013184
|
||
|
|
AAPL,2010-09-22,10.276785850524902
|
||
|
|
AAPL,2010-09-23,10.318571090698242
|
||
|
|
AAPL,2010-09-24,10.4399995803833
|
||
|
|
AAPL,2010-09-27,10.398571014404297
|
||
|
|
AAPL,2010-09-28,10.244999885559082
|
||
|
|
AAPL,2010-09-29,10.263214111328125
|
||
|
|
AAPL,2010-09-30,10.133929252624512
|
||
|
|
AAPL,2010-10-01,10.09000015258789
|
||
|
|
AAPL,2010-10-04,9.95142936706543
|
||
|
|
AAPL,2010-10-05,10.319286346435547
|
||
|
|
AAPL,2010-10-06,10.328213691711426
|
||
|
|
AAPL,2010-10-07,10.329285621643066
|
||
|
|
AAPL,2010-10-08,10.5024995803833
|
||
|
|
AAPL,2010-10-11,10.54857063293457
|
||
|
|
AAPL,2010-10-12,10.662142753601074
|
||
|
|
AAPL,2010-10-13,10.71928596496582
|
||
|
|
AAPL,2010-10-14,10.796786308288574
|
||
|
|
AAPL,2010-10-15,11.240714073181152
|
||
|
|
AAPL,2010-10-18,11.35714340209961
|
||
|
|
AAPL,2010-10-19,11.053214073181152
|
||
|
|
AAPL,2010-10-20,11.090356826782227
|
||
|
|
AAPL,2010-10-21,11.054286003112793
|
||
|
|
AAPL,2010-10-22,10.981071472167969
|
||
|
|
AAPL,2010-10-25,11.029999732971191
|
||
|
|
AAPL,2010-10-26,11.001786231994629
|
||
|
|
AAPL,2010-10-27,10.993928909301758
|
||
|
|
AAPL,2010-10-28,10.901429176330566
|
||
|
|
AAPL,2010-10-29,10.749285697937012
|
||
|
|
AAPL,2010-11-01,10.863571166992188
|
||
|
|
AAPL,2010-11-02,11.04857063293457
|
||
|
|
AAPL,2010-11-03,11.171428680419922
|
||
|
|
AAPL,2010-11-04,11.366786003112793
|
||
|
|
AAPL,2010-11-05,11.326070785522461
|
||
|
|
AAPL,2010-11-08,11.37928581237793
|
||
|
|
AAPL,2010-11-09,11.28857135772705
|
||
|
|
AAPL,2010-11-10,11.358214378356934
|
||
|
|
AAPL,2010-11-11,11.308929443359375
|
||
|
|
AAPL,2010-11-12,11.001070976257324
|
||
|
|
AAPL,2010-11-15,10.965714454650879
|
||
|
|
AAPL,2010-11-16,10.771071434020996
|
||
|
|
AAPL,2010-11-17,10.73214340209961
|
||
|
|
AAPL,2010-11-18,11.01535701751709
|
||
|
|
AAPL,2010-11-19,10.954643249511719
|
||
|
|
AAPL,2010-11-22,11.191429138183594
|
||
|
|
AAPL,2010-11-23,11.026070594787598
|
||
|
|
AAPL,2010-11-24,11.242856979370117
|
||
|
|
AAPL,2010-11-26,11.25
|
||
|
|
AAPL,2010-11-29,11.31678581237793
|
||
|
|
AAPL,2010-11-30,11.112500190734863
|
||
|
|
AAPL,2010-12-01,11.300000190734863
|
||
|
|
AAPL,2010-12-02,11.362500190734863
|
||
|
|
AAPL,2010-12-03,11.337142944335938
|
||
|
|
AAPL,2010-12-06,11.433929443359375
|
||
|
|
AAPL,2010-12-07,11.364643096923828
|
||
|
|
AAPL,2010-12-08,11.464642524719238
|
||
|
|
AAPL,2010-12-09,11.420000076293945
|
||
|
|
AAPL,2010-12-10,11.44857120513916
|
||
|
|
AAPL,2010-12-13,11.488213539123535
|
||
|
|
AAPL,2010-12-14,11.438928604125977
|
||
|
|
AAPL,2010-12-15,11.441429138183594
|
||
|
|
AAPL,2010-12-16,11.473214149475098
|
||
|
|
AAPL,2010-12-17,11.450357437133789
|
||
|
|
AAPL,2010-12-20,11.507499694824219
|
||
|
|
AAPL,2010-12-21,11.578571319580078
|
||
|
|
AAPL,2010-12-22,11.6128568649292
|
||
|
|
AAPL,2010-12-23,11.557143211364746
|
||
|
|
AAPL,2010-12-27,11.59571361541748
|
||
|
|
AAPL,2010-12-28,11.623929023742676
|
||
|
|
AAPL,2010-12-29,11.617500305175781
|
||
|
|
AAPL,2010-12-30,11.559286117553711
|
||
|
|
AAPL,2010-12-31,11.520000457763672
|
||
|
|
AAPL,2011-01-03,11.770357131958008
|
||
|
|
AAPL,2011-01-04,11.831786155700684
|
||
|
|
AAPL,2011-01-05,11.928570747375488
|
||
|
|
AAPL,2011-01-06,11.918929100036621
|
||
|
|
AAPL,2011-01-07,12.00428581237793
|
||
|
|
AAPL,2011-01-10,12.23035717010498
|
||
|
|
AAPL,2011-01-11,12.20142936706543
|
||
|
|
AAPL,2011-01-12,12.300713539123535
|
||
|
|
AAPL,2011-01-13,12.34571361541748
|
||
|
|
AAPL,2011-01-14,12.445713996887207
|
||
|
|
AAPL,2011-01-18,12.166070938110352
|
||
|
|
AAPL,2011-01-19,12.101428985595703
|
||
|
|
AAPL,2011-01-20,11.881428718566895
|
||
|
|
AAPL,2011-01-21,11.668571472167969
|
||
|
|
AAPL,2011-01-24,12.051786422729492
|
||
|
|
AAPL,2011-01-25,12.192856788635254
|
||
|
|
AAPL,2011-01-26,12.280357360839844
|
||
|
|
AAPL,2011-01-27,12.257499694824219
|
||
|
|
AAPL,2011-01-28,12.003570556640625
|
||
|
|
AAPL,2011-01-31,12.118571281433105
|
||
|
|
AAPL,2011-02-01,12.322500228881836
|
||
|
|
AAPL,2011-02-02,12.29714298248291
|
||
|
|
AAPL,2011-02-03,12.265713691711426
|
||
|
|
AAPL,2011-02-04,12.375
|
||
|
|
AAPL,2011-02-07,12.567143440246582
|
||
|
|
AAPL,2011-02-08,12.685713768005371
|
||
|
|
AAPL,2011-02-09,12.791428565979004
|
||
|
|
AAPL,2011-02-10,12.662142753601074
|
||
|
|
AAPL,2011-02-11,12.744643211364746
|
||
|
|
AAPL,2011-02-14,12.82785701751709
|
||
|
|
AAPL,2011-02-15,12.853570938110352
|
||
|
|
AAPL,2011-02-16,12.968929290771484
|
||
|
|
AAPL,2011-02-17,12.796428680419922
|
||
|
|
AAPL,2011-02-18,12.520000457763672
|
||
|
|
AAPL,2011-02-22,12.09321403503418
|
||
|
|
AAPL,2011-02-23,12.236429214477539
|
||
|
|
AAPL,2011-02-24,12.24571418762207
|
||
|
|
AAPL,2011-02-25,12.434286117553711
|
||
|
|
AAPL,2011-02-28,12.614643096923828
|
||
|
|
AAPL,2011-03-01,12.475357055664062
|
||
|
|
AAPL,2011-03-02,12.575714111328125
|
||
|
|
AAPL,2011-03-03,12.841428756713867
|
||
|
|
AAPL,2011-03-04,12.85714340209961
|
||
|
|
AAPL,2011-03-07,12.691429138183594
|
||
|
|
AAPL,2011-03-08,12.705714225769043
|
||
|
|
AAPL,2011-03-09,12.588213920593262
|
||
|
|
AAPL,2011-03-10,12.381071090698242
|
||
|
|
AAPL,2011-03-11,12.571070671081543
|
||
|
|
AAPL,2011-03-14,12.627142906188965
|
||
|
|
AAPL,2011-03-15,12.336786270141602
|
||
|
|
AAPL,2011-03-16,11.786070823669434
|
||
|
|
AAPL,2011-03-17,11.95142936706543
|
||
|
|
AAPL,2011-03-18,11.809642791748047
|
||
|
|
AAPL,2011-03-21,12.117856979370117
|
||
|
|
AAPL,2011-03-22,12.185713768005371
|
||
|
|
AAPL,2011-03-23,12.11392879486084
|
||
|
|
AAPL,2011-03-24,12.320357322692871
|
||
|
|
AAPL,2011-03-25,12.555000305175781
|
||
|
|
AAPL,2011-03-28,12.515713691711426
|
||
|
|
AAPL,2011-03-29,12.534285545349121
|
||
|
|
AAPL,2011-03-30,12.451070785522461
|
||
|
|
AAPL,2011-03-31,12.446785926818848
|
||
|
|
AAPL,2011-04-01,12.305713653564453
|
||
|
|
AAPL,2011-04-04,12.185357093811035
|
||
|
|
AAPL,2011-04-05,12.103214263916016
|
||
|
|
AAPL,2011-04-06,12.072856903076172
|
||
|
|
AAPL,2011-04-07,12.074286460876465
|
||
|
|
AAPL,2011-04-08,11.966428756713867
|
||
|
|
AAPL,2011-04-11,11.814286231994629
|
||
|
|
AAPL,2011-04-12,11.871429443359375
|
||
|
|
AAPL,2011-04-13,12.004643440246582
|
||
|
|
AAPL,2011-04-14,11.872142791748047
|
||
|
|
AAPL,2011-04-15,11.694999694824219
|
||
|
|
AAPL,2011-04-18,11.851785659790039
|
||
|
|
AAPL,2011-04-19,12.066429138183594
|
||
|
|
AAPL,2011-04-20,12.228928565979004
|
||
|
|
AAPL,2011-04-21,12.524999618530273
|
||
|
|
AAPL,2011-04-25,12.607500076293945
|
||
|
|
AAPL,2011-04-26,12.515000343322754
|
||
|
|
AAPL,2011-04-27,12.505356788635254
|
||
|
|
AAPL,2011-04-28,12.383929252624512
|
||
|
|
AAPL,2011-04-29,12.504643440246582
|
||
|
|
AAPL,2011-05-02,12.367142677307129
|
||
|
|
AAPL,2011-05-03,12.435713768005371
|
||
|
|
AAPL,2011-05-04,12.48464298248291
|
||
|
|
AAPL,2011-05-05,12.383929252624512
|
||
|
|
AAPL,2011-05-06,12.380714416503906
|
||
|
|
AAPL,2011-05-09,12.414285659790039
|
||
|
|
AAPL,2011-05-10,12.48035717010498
|
||
|
|
AAPL,2011-05-11,12.401070594787598
|
||
|
|
AAPL,2011-05-12,12.3774995803833
|
||
|
|
AAPL,2011-05-13,12.160714149475098
|
||
|
|
AAPL,2011-05-16,11.903571128845215
|
||
|
|
AAPL,2011-05-17,12.005000114440918
|
||
|
|
AAPL,2011-05-18,12.138214111328125
|
||
|
|
AAPL,2011-05-19,12.161786079406738
|
||
|
|
AAPL,2011-05-20,11.972143173217773
|
||
|
|
AAPL,2011-05-23,11.942856788635254
|
||
|
|
AAPL,2011-05-24,11.86392879486084
|
||
|
|
AAPL,2011-05-25,12.027856826782227
|
||
|
|
AAPL,2011-05-26,11.964285850524902
|
||
|
|
AAPL,2011-05-27,12.0503568649292
|
||
|
|
AAPL,2011-05-31,12.422499656677246
|
||
|
|
AAPL,2011-06-01,12.339642524719238
|
||
|
|
AAPL,2011-06-02,12.360713958740234
|
||
|
|
AAPL,2011-06-03,12.265713691711426
|
||
|
|
AAPL,2011-06-06,12.072856903076172
|
||
|
|
AAPL,2011-06-07,11.85857105255127
|
||
|
|
AAPL,2011-06-08,11.865714073181152
|
||
|
|
AAPL,2011-06-09,11.838929176330566
|
||
|
|
AAPL,2011-06-10,11.639286041259766
|
||
|
|
AAPL,2011-06-13,11.664285659790039
|
||
|
|
AAPL,2011-06-14,11.872857093811035
|
||
|
|
AAPL,2011-06-15,11.66964340209961
|
||
|
|
AAPL,2011-06-16,11.6128568649292
|
||
|
|
AAPL,2011-06-17,11.437856674194336
|
||
|
|
AAPL,2011-06-20,11.261428833007812
|
||
|
|
AAPL,2011-06-21,11.617856979370117
|
||
|
|
AAPL,2011-06-22,11.521785736083984
|
||
|
|
AAPL,2011-06-23,11.829643249511719
|
||
|
|
AAPL,2011-06-24,11.655357360839844
|
||
|
|
AAPL,2011-06-27,11.85857105255127
|
||
|
|
AAPL,2011-06-28,11.973570823669434
|
||
|
|
AAPL,2011-06-29,11.930000305175781
|
||
|
|
AAPL,2011-06-30,11.988213539123535
|
||
|
|
AAPL,2011-07-01,12.259285926818848
|
||
|
|
AAPL,2011-07-05,12.479642868041992
|
||
|
|
AAPL,2011-07-06,12.562856674194336
|
||
|
|
AAPL,2011-07-07,12.757143020629883
|
||
|
|
AAPL,2011-07-08,12.846785545349121
|
||
|
|
AAPL,2011-07-11,12.64285659790039
|
||
|
|
AAPL,2011-07-12,12.633929252624512
|
||
|
|
AAPL,2011-07-13,12.786429405212402
|
||
|
|
AAPL,2011-07-14,12.77750015258789
|
||
|
|
AAPL,2011-07-15,13.032856941223145
|
||
|
|
AAPL,2011-07-18,13.350000381469727
|
||
|
|
AAPL,2011-07-19,13.458929061889648
|
||
|
|
AAPL,2011-07-20,13.817856788635254
|
||
|
|
AAPL,2011-07-21,13.831786155700684
|
||
|
|
AAPL,2011-07-22,14.046428680419922
|
||
|
|
AAPL,2011-07-25,14.23214340209961
|
||
|
|
AAPL,2011-07-26,14.407500267028809
|
||
|
|
AAPL,2011-07-27,14.021071434020996
|
||
|
|
AAPL,2011-07-28,13.993571281433105
|
||
|
|
AAPL,2011-07-29,13.945713996887207
|
||
|
|
AAPL,2011-08-01,14.16964340209961
|
||
|
|
AAPL,2011-08-02,13.889642715454102
|
||
|
|
AAPL,2011-08-03,14.020357131958008
|
||
|
|
AAPL,2011-08-04,13.477499961853027
|
||
|
|
AAPL,2011-08-05,13.343570709228516
|
||
|
|
AAPL,2011-08-08,12.614643096923828
|
||
|
|
AAPL,2011-08-09,13.357500076293945
|
||
|
|
AAPL,2011-08-10,12.98892879486084
|
||
|
|
AAPL,2011-08-11,13.346428871154785
|
||
|
|
AAPL,2011-08-12,13.463929176330566
|
||
|
|
AAPL,2011-08-15,13.693214416503906
|
||
|
|
AAPL,2011-08-16,13.588570594787598
|
||
|
|
AAPL,2011-08-17,13.587142944335938
|
||
|
|
AAPL,2011-08-18,13.073213577270508
|
||
|
|
AAPL,2011-08-19,12.715356826782227
|
||
|
|
AAPL,2011-08-22,12.729999542236328
|
||
|
|
AAPL,2011-08-23,13.342857360839844
|
||
|
|
AAPL,2011-08-24,13.4350004196167
|
||
|
|
AAPL,2011-08-25,13.347143173217773
|
||
|
|
AAPL,2011-08-26,13.699286460876465
|
||
|
|
AAPL,2011-08-29,13.927499771118164
|
||
|
|
AAPL,2011-08-30,13.928214073181152
|
||
|
|
AAPL,2011-08-31,13.743928909301758
|
||
|
|
AAPL,2011-09-01,13.608214378356934
|
||
|
|
AAPL,2011-09-02,13.358928680419922
|
||
|
|
AAPL,2011-09-06,13.562143325805664
|
||
|
|
AAPL,2011-09-07,13.711786270141602
|
||
|
|
AAPL,2011-09-08,13.71928596496582
|
||
|
|
AAPL,2011-09-09,13.481429100036621
|
||
|
|
AAPL,2011-09-12,13.569286346435547
|
||
|
|
AAPL,2011-09-13,13.736429214477539
|
||
|
|
AAPL,2011-09-14,13.903571128845215
|
||
|
|
AAPL,2011-09-15,14.034285545349121
|
||
|
|
AAPL,2011-09-16,14.303570747375488
|
||
|
|
AAPL,2011-09-19,14.701070785522461
|
||
|
|
AAPL,2011-09-20,14.766071319580078
|
||
|
|
AAPL,2011-09-21,14.71928596496582
|
||
|
|
AAPL,2011-09-22,14.350713729858398
|
||
|
|
AAPL,2011-09-23,14.439286231994629
|
||
|
|
AAPL,2011-09-26,14.39892864227295
|
||
|
|
AAPL,2011-09-27,14.259285926818848
|
||
|
|
AAPL,2011-09-28,14.178929328918457
|
||
|
|
AAPL,2011-09-29,13.948928833007812
|
||
|
|
AAPL,2011-09-30,13.618571281433105
|
||
|
|
AAPL,2011-10-03,13.378570556640625
|
||
|
|
AAPL,2011-10-04,13.303570747375488
|
||
|
|
AAPL,2011-10-05,13.508929252624512
|
||
|
|
AAPL,2011-10-06,13.477499961853027
|
||
|
|
AAPL,2011-10-07,13.20714282989502
|
||
|
|
AAPL,2011-10-10,13.88607120513916
|
||
|
|
AAPL,2011-10-11,14.29607105255127
|
||
|
|
AAPL,2011-10-12,14.36392879486084
|
||
|
|
AAPL,2011-10-13,14.586786270141602
|
||
|
|
AAPL,2011-10-14,15.071429252624512
|
||
|
|
AAPL,2011-10-17,14.999643325805664
|
||
|
|
AAPL,2011-10-18,15.079999923706055
|
||
|
|
AAPL,2011-10-19,14.236429214477539
|
||
|
|
AAPL,2011-10-20,14.118213653564453
|
||
|
|
AAPL,2011-10-21,14.031070709228516
|
||
|
|
AAPL,2011-10-24,14.491786003112793
|
||
|
|
AAPL,2011-10-25,14.206070899963379
|
||
|
|
AAPL,2011-10-26,14.307143211364746
|
||
|
|
AAPL,2011-10-27,14.453213691711426
|
||
|
|
AAPL,2011-10-28,14.462499618530273
|
||
|
|
AAPL,2011-10-31,14.456428527832031
|
||
|
|
AAPL,2011-11-01,14.161070823669434
|
||
|
|
AAPL,2011-11-02,14.193214416503906
|
||
|
|
AAPL,2011-11-03,14.395357131958008
|
||
|
|
AAPL,2011-11-04,14.294285774230957
|
||
|
|
AAPL,2011-11-07,14.276070594787598
|
||
|
|
AAPL,2011-11-08,14.508213996887207
|
||
|
|
AAPL,2011-11-09,14.117142677307129
|
||
|
|
AAPL,2011-11-10,13.757857322692871
|
||
|
|
AAPL,2011-11-11,13.736429214477539
|
||
|
|
AAPL,2011-11-14,13.545000076293945
|
||
|
|
AAPL,2011-11-15,13.886786460876465
|
||
|
|
AAPL,2011-11-16,13.741786003112793
|
||
|
|
AAPL,2011-11-17,13.478928565979004
|
||
|
|
AAPL,2011-11-18,13.390713691711426
|
||
|
|
AAPL,2011-11-21,13.178929328918457
|
||
|
|
AAPL,2011-11-22,13.446785926818848
|
||
|
|
AAPL,2011-11-23,13.106785774230957
|
||
|
|
AAPL,2011-11-25,12.98464298248291
|
||
|
|
AAPL,2011-11-28,13.432856559753418
|
||
|
|
AAPL,2011-11-29,13.328571319580078
|
||
|
|
AAPL,2011-11-30,13.649999618530273
|
||
|
|
AAPL,2011-12-01,13.854642868041992
|
||
|
|
AAPL,2011-12-02,13.91785717010498
|
||
|
|
AAPL,2011-12-05,14.036070823669434
|
||
|
|
AAPL,2011-12-06,13.962499618530273
|
||
|
|
AAPL,2011-12-07,13.896071434020996
|
||
|
|
AAPL,2011-12-08,13.952142715454102
|
||
|
|
AAPL,2011-12-09,14.057856559753418
|
||
|
|
AAPL,2011-12-12,13.994285583496094
|
||
|
|
AAPL,2011-12-13,13.88607120513916
|
||
|
|
AAPL,2011-12-14,13.578213691711426
|
||
|
|
AAPL,2011-12-15,13.533571243286133
|
||
|
|
AAPL,2011-12-16,13.607856750488281
|
||
|
|
AAPL,2011-12-19,13.650357246398926
|
||
|
|
AAPL,2011-12-20,14.141071319580078
|
||
|
|
AAPL,2011-12-21,14.158928871154785
|
||
|
|
AAPL,2011-12-22,14.233928680419922
|
||
|
|
AAPL,2011-12-23,14.404643058776855
|
||
|
|
AAPL,2011-12-27,14.518928527832031
|
||
|
|
AAPL,2011-12-28,14.380000114440918
|
||
|
|
AAPL,2011-12-29,14.468570709228516
|
||
|
|
AAPL,2011-12-30,14.464285850524902
|
||
|
|
AAPL,2012-01-03,14.686785697937012
|
||
|
|
AAPL,2012-01-04,14.765713691711426
|
||
|
|
AAPL,2012-01-05,14.929642677307129
|
||
|
|
AAPL,2012-01-06,15.085714340209961
|
||
|
|
AAPL,2012-01-09,15.061785697937012
|
||
|
|
AAPL,2012-01-10,15.115714073181152
|
||
|
|
AAPL,2012-01-11,15.091071128845215
|
||
|
|
AAPL,2012-01-12,15.049642562866211
|
||
|
|
AAPL,2012-01-13,14.993213653564453
|
||
|
|
AAPL,2012-01-17,15.16785717010498
|
||
|
|
AAPL,2012-01-18,15.325357437133789
|
||
|
|
AAPL,2012-01-19,15.276785850524902
|
||
|
|
AAPL,2012-01-20,15.010713577270508
|
||
|
|
AAPL,2012-01-23,15.264642715454102
|
||
|
|
AAPL,2012-01-24,15.014642715454102
|
||
|
|
AAPL,2012-01-25,15.952142715454102
|
||
|
|
AAPL,2012-01-26,15.879643440246582
|
||
|
|
AAPL,2012-01-27,15.974286079406738
|
||
|
|
AAPL,2012-01-30,16.17892837524414
|
||
|
|
AAPL,2012-01-31,16.3028564453125
|
||
|
|
AAPL,2012-02-01,16.292499542236328
|
||
|
|
AAPL,2012-02-02,16.25428581237793
|
||
|
|
AAPL,2012-02-03,16.417142868041992
|
||
|
|
AAPL,2012-02-06,16.570356369018555
|
||
|
|
AAPL,2012-02-07,16.743928909301758
|
||
|
|
AAPL,2012-02-08,17.0242862701416
|
||
|
|
AAPL,2012-02-09,17.61321449279785
|
||
|
|
AAPL,2012-02-10,17.622142791748047
|
||
|
|
AAPL,2012-02-13,17.950000762939453
|
||
|
|
AAPL,2012-02-14,18.19499969482422
|
||
|
|
AAPL,2012-02-15,17.773929595947266
|
||
|
|
AAPL,2012-02-16,17.936071395874023
|
||
|
|
AAPL,2012-02-17,17.932857513427734
|
||
|
|
AAPL,2012-02-21,18.387500762939453
|
||
|
|
AAPL,2012-02-22,18.322856903076172
|
||
|
|
AAPL,2012-02-23,18.4424991607666
|
||
|
|
AAPL,2012-02-24,18.657499313354492
|
||
|
|
AAPL,2012-02-27,18.777143478393555
|
||
|
|
AAPL,2012-02-28,19.12178611755371
|
||
|
|
AAPL,2012-02-29,19.37285614013672
|
||
|
|
AAPL,2012-03-01,19.445356369018555
|
||
|
|
AAPL,2012-03-02,19.470714569091797
|
||
|
|
AAPL,2012-03-05,19.04142951965332
|
||
|
|
AAPL,2012-03-06,18.937856674194336
|
||
|
|
AAPL,2012-03-07,18.953214645385742
|
||
|
|
AAPL,2012-03-08,19.356786727905273
|
||
|
|
AAPL,2012-03-09,19.47035789489746
|
||
|
|
AAPL,2012-03-12,19.71428680419922
|
||
|
|
AAPL,2012-03-13,20.28928565979004
|
||
|
|
AAPL,2012-03-14,21.056428909301758
|
||
|
|
AAPL,2012-03-15,20.912857055664062
|
||
|
|
AAPL,2012-03-16,20.9132137298584
|
||
|
|
AAPL,2012-03-19,21.467857360839844
|
||
|
|
AAPL,2012-03-20,21.641429901123047
|
||
|
|
AAPL,2012-03-21,21.51785659790039
|
||
|
|
AAPL,2012-03-22,21.405000686645508
|
||
|
|
AAPL,2012-03-23,21.287500381469727
|
||
|
|
AAPL,2012-03-26,21.6778564453125
|
||
|
|
AAPL,2012-03-27,21.945714950561523
|
||
|
|
AAPL,2012-03-28,22.057857513427734
|
||
|
|
AAPL,2012-03-29,21.78071403503418
|
||
|
|
AAPL,2012-03-30,21.412500381469727
|
||
|
|
AAPL,2012-04-02,22.093929290771484
|
||
|
|
AAPL,2012-04-03,22.4757137298584
|
||
|
|
AAPL,2012-04-04,22.296785354614258
|
||
|
|
AAPL,2012-04-05,22.63142967224121
|
||
|
|
AAPL,2012-04-09,22.72249984741211
|
||
|
|
AAPL,2012-04-10,22.444286346435547
|
||
|
|
AAPL,2012-04-11,22.364286422729492
|
||
|
|
AAPL,2012-04-12,22.241785049438477
|
||
|
|
AAPL,2012-04-13,21.6153564453125
|
||
|
|
AAPL,2012-04-16,20.718929290771484
|
||
|
|
AAPL,2012-04-17,21.774999618530273
|
||
|
|
AAPL,2012-04-18,21.726428985595703
|
||
|
|
AAPL,2012-04-19,20.979999542236328
|
||
|
|
AAPL,2012-04-20,20.463571548461914
|
||
|
|
AAPL,2012-04-23,20.417856216430664
|
||
|
|
AAPL,2012-04-24,20.010000228881836
|
||
|
|
AAPL,2012-04-25,21.78571319580078
|
||
|
|
AAPL,2012-04-26,21.703571319580078
|
||
|
|
AAPL,2012-04-27,21.53571319580078
|
||
|
|
AAPL,2012-04-30,20.856428146362305
|
||
|
|
AAPL,2012-05-01,20.79035758972168
|
||
|
|
AAPL,2012-05-02,20.9278564453125
|
||
|
|
AAPL,2012-05-03,20.779285430908203
|
||
|
|
AAPL,2012-05-04,20.1875
|
||
|
|
AAPL,2012-05-07,20.338571548461914
|
||
|
|
AAPL,2012-05-08,20.292142868041992
|
||
|
|
AAPL,2012-05-09,20.327856063842773
|
||
|
|
AAPL,2012-05-10,20.375713348388672
|
||
|
|
AAPL,2012-05-11,20.239643096923828
|
||
|
|
AAPL,2012-05-14,19.93642807006836
|
||
|
|
AAPL,2012-05-15,19.756071090698242
|
||
|
|
AAPL,2012-05-16,19.502857208251953
|
||
|
|
AAPL,2012-05-17,18.932857513427734
|
||
|
|
AAPL,2012-05-18,18.942142486572266
|
||
|
|
AAPL,2012-05-21,20.045713424682617
|
||
|
|
AAPL,2012-05-22,19.891786575317383
|
||
|
|
AAPL,2012-05-23,20.37714385986328
|
||
|
|
AAPL,2012-05-24,20.190000534057617
|
||
|
|
AAPL,2012-05-25,20.081785202026367
|
||
|
|
AAPL,2012-05-29,20.438213348388672
|
||
|
|
AAPL,2012-05-30,20.684642791748047
|
||
|
|
AAPL,2012-05-31,20.633214950561523
|
||
|
|
AAPL,2012-06-01,20.035356521606445
|
||
|
|
AAPL,2012-06-04,20.153213500976562
|
||
|
|
AAPL,2012-06-05,20.101070404052734
|
||
|
|
AAPL,2012-06-06,20.409286499023438
|
||
|
|
AAPL,2012-06-07,20.41857147216797
|
||
|
|
AAPL,2012-06-08,20.7257137298584
|
||
|
|
AAPL,2012-06-11,20.398929595947266
|
||
|
|
AAPL,2012-06-12,20.5771427154541
|
||
|
|
AAPL,2012-06-13,20.43428611755371
|
||
|
|
AAPL,2012-06-14,20.411785125732422
|
||
|
|
AAPL,2012-06-15,20.504642486572266
|
||
|
|
AAPL,2012-06-18,20.920713424682617
|
||
|
|
AAPL,2012-06-19,20.97892951965332
|
||
|
|
AAPL,2012-06-20,20.919286727905273
|
||
|
|
AAPL,2012-06-21,20.631071090698242
|
||
|
|
AAPL,2012-06-22,20.78928565979004
|
||
|
|
AAPL,2012-06-25,20.3846435546875
|
||
|
|
AAPL,2012-06-26,20.429643630981445
|
||
|
|
AAPL,2012-06-27,20.51785659790039
|
||
|
|
AAPL,2012-06-28,20.323213577270508
|
||
|
|
AAPL,2012-06-29,20.85714340209961
|
||
|
|
AAPL,2012-07-02,21.161428451538086
|
||
|
|
AAPL,2012-07-03,21.407499313354492
|
||
|
|
AAPL,2012-07-05,21.783571243286133
|
||
|
|
AAPL,2012-07-06,21.63857078552246
|
||
|
|
AAPL,2012-07-09,21.92464256286621
|
||
|
|
AAPL,2012-07-10,21.721786499023438
|
||
|
|
AAPL,2012-07-11,21.5867862701416
|
||
|
|
AAPL,2012-07-12,21.389286041259766
|
||
|
|
AAPL,2012-07-13,21.60607147216797
|
||
|
|
AAPL,2012-07-16,21.675357818603516
|
||
|
|
AAPL,2012-07-17,21.676429748535156
|
||
|
|
AAPL,2012-07-18,21.652143478393555
|
||
|
|
AAPL,2012-07-19,21.940000534057617
|
||
|
|
AAPL,2012-07-20,21.582143783569336
|
||
|
|
AAPL,2012-07-23,21.565357208251953
|
||
|
|
AAPL,2012-07-24,21.461429595947266
|
||
|
|
AAPL,2012-07-25,20.534643173217773
|
||
|
|
AAPL,2012-07-26,20.531429290771484
|
||
|
|
AAPL,2012-07-27,20.898571014404297
|
||
|
|
AAPL,2012-07-30,21.25107192993164
|
||
|
|
AAPL,2012-07-31,21.812856674194336
|
||
|
|
AAPL,2012-08-01,21.671785354614258
|
||
|
|
AAPL,2012-08-02,21.706785202026367
|
||
|
|
AAPL,2012-08-03,21.989286422729492
|
||
|
|
AAPL,2012-08-06,22.233928680419922
|
||
|
|
AAPL,2012-08-07,22.175357818603516
|
||
|
|
AAPL,2012-08-08,22.13785743713379
|
||
|
|
AAPL,2012-08-09,22.168928146362305
|
||
|
|
AAPL,2012-08-10,22.203571319580078
|
||
|
|
AAPL,2012-08-13,22.5
|
||
|
|
AAPL,2012-08-14,22.56035614013672
|
||
|
|
AAPL,2012-08-15,22.52964210510254
|
||
|
|
AAPL,2012-08-16,22.726428985595703
|
||
|
|
AAPL,2012-08-17,23.146785736083984
|
||
|
|
AAPL,2012-08-20,23.75535774230957
|
||
|
|
AAPL,2012-08-21,23.430713653564453
|
||
|
|
AAPL,2012-08-22,23.888214111328125
|
||
|
|
AAPL,2012-08-23,23.66535758972168
|
||
|
|
AAPL,2012-08-24,23.68642807006836
|
||
|
|
AAPL,2012-08-27,24.13142967224121
|
||
|
|
AAPL,2012-08-28,24.100000381469727
|
||
|
|
AAPL,2012-08-29,24.052499771118164
|
||
|
|
AAPL,2012-08-30,23.70964241027832
|
||
|
|
AAPL,2012-08-31,23.75857162475586
|
||
|
|
AAPL,2012-09-04,24.10607147216797
|
||
|
|
AAPL,2012-09-05,23.936786651611328
|
||
|
|
AAPL,2012-09-06,24.15250015258789
|
||
|
|
AAPL,2012-09-07,24.301429748535156
|
||
|
|
AAPL,2012-09-10,23.669286727905273
|
||
|
|
AAPL,2012-09-11,23.592500686645508
|
||
|
|
AAPL,2012-09-12,23.921070098876953
|
||
|
|
AAPL,2012-09-13,24.39214324951172
|
||
|
|
AAPL,2012-09-14,24.68857192993164
|
||
|
|
AAPL,2012-09-17,24.992143630981445
|
||
|
|
AAPL,2012-09-18,25.068214416503906
|
||
|
|
AAPL,2012-09-19,25.075000762939453
|
||
|
|
AAPL,2012-09-20,24.953571319580078
|
||
|
|
AAPL,2012-09-21,25.00321388244629
|
||
|
|
AAPL,2012-09-24,24.671070098876953
|
||
|
|
AAPL,2012-09-25,24.05500030517578
|
||
|
|
AAPL,2012-09-26,23.75642967224121
|
||
|
|
AAPL,2012-09-27,24.332857131958008
|
||
|
|
AAPL,2012-09-28,23.825000762939453
|
||
|
|
AAPL,2012-10-01,23.54964256286621
|
||
|
|
AAPL,2012-10-02,23.618213653564453
|
||
|
|
AAPL,2012-10-03,23.980356216430664
|
||
|
|
AAPL,2012-10-04,23.814285278320312
|
||
|
|
AAPL,2012-10-05,23.306785583496094
|
||
|
|
AAPL,2012-10-08,22.791786193847656
|
||
|
|
AAPL,2012-10-09,22.70892906188965
|
||
|
|
AAPL,2012-10-10,22.8896427154541
|
||
|
|
AAPL,2012-10-11,22.43214225769043
|
||
|
|
AAPL,2012-10-12,22.489643096923828
|
||
|
|
AAPL,2012-10-15,22.670000076293945
|
||
|
|
AAPL,2012-10-16,23.206785202026367
|
||
|
|
AAPL,2012-10-17,23.021785736083984
|
||
|
|
AAPL,2012-10-18,22.59428596496582
|
||
|
|
AAPL,2012-10-19,21.780000686645508
|
||
|
|
AAPL,2012-10-22,22.64392852783203
|
||
|
|
AAPL,2012-10-23,21.90571403503418
|
||
|
|
AAPL,2012-10-24,22.02964210510254
|
||
|
|
AAPL,2012-10-25,21.769285202026367
|
||
|
|
AAPL,2012-10-26,21.571428298950195
|
||
|
|
AAPL,2012-10-31,21.261428833007812
|
||
|
|
AAPL,2012-11-01,21.30500030517578
|
||
|
|
AAPL,2012-11-02,20.600000381469727
|
||
|
|
AAPL,2012-11-05,20.87928581237793
|
||
|
|
AAPL,2012-11-06,20.816070556640625
|
||
|
|
AAPL,2012-11-07,19.928571701049805
|
||
|
|
AAPL,2012-11-08,19.20535659790039
|
||
|
|
AAPL,2012-11-09,19.537857055664062
|
||
|
|
AAPL,2012-11-12,19.38678550720215
|
||
|
|
AAPL,2012-11-13,19.389286041259766
|
||
|
|
AAPL,2012-11-14,19.174285888671875
|
||
|
|
AAPL,2012-11-15,18.77214241027832
|
||
|
|
AAPL,2012-11-16,18.845714569091797
|
||
|
|
AAPL,2012-11-19,20.20464324951172
|
||
|
|
AAPL,2012-11-20,20.032499313354492
|
||
|
|
AAPL,2012-11-21,20.060714721679688
|
||
|
|
AAPL,2012-11-23,20.41071319580078
|
||
|
|
AAPL,2012-11-26,21.054643630981445
|
||
|
|
AAPL,2012-11-27,20.885000228881836
|
||
|
|
AAPL,2012-11-28,20.819286346435547
|
||
|
|
AAPL,2012-11-29,21.04857063293457
|
||
|
|
AAPL,2012-11-30,20.902856826782227
|
||
|
|
AAPL,2012-12-03,20.93535614013672
|
||
|
|
AAPL,2012-12-04,20.566070556640625
|
||
|
|
AAPL,2012-12-05,19.24250030517578
|
||
|
|
AAPL,2012-12-06,19.544286727905273
|
||
|
|
AAPL,2012-12-07,19.04464340209961
|
||
|
|
AAPL,2012-12-10,18.922143936157227
|
||
|
|
AAPL,2012-12-11,19.335357666015625
|
||
|
|
AAPL,2012-12-12,19.25
|
||
|
|
AAPL,2012-12-13,18.917499542236328
|
||
|
|
AAPL,2012-12-14,18.206785202026367
|
||
|
|
AAPL,2012-12-17,18.52964210510254
|
||
|
|
AAPL,2012-12-18,19.06785774230957
|
||
|
|
AAPL,2012-12-19,18.796785354614258
|
||
|
|
AAPL,2012-12-20,18.633214950561523
|
||
|
|
AAPL,2012-12-21,18.547500610351562
|
||
|
|
AAPL,2012-12-24,18.577499389648438
|
||
|
|
AAPL,2012-12-26,18.321428298950195
|
||
|
|
AAPL,2012-12-27,18.395000457763672
|
||
|
|
AAPL,2012-12-28,18.199642181396484
|
||
|
|
AAPL,2012-12-31,19.006071090698242
|
||
|
|
AAPL,2013-01-02,19.608213424682617
|
||
|
|
AAPL,2013-01-03,19.360713958740234
|
||
|
|
AAPL,2013-01-04,18.821428298950195
|
||
|
|
AAPL,2013-01-07,18.71071434020996
|
||
|
|
AAPL,2013-01-08,18.761070251464844
|
||
|
|
AAPL,2013-01-09,18.467857360839844
|
||
|
|
AAPL,2013-01-10,18.696786880493164
|
||
|
|
AAPL,2013-01-11,18.582143783569336
|
||
|
|
AAPL,2013-01-14,17.91964340209961
|
||
|
|
AAPL,2013-01-15,17.354286193847656
|
||
|
|
AAPL,2013-01-16,18.074642181396484
|
||
|
|
AAPL,2013-01-17,17.952856063842773
|
||
|
|
AAPL,2013-01-18,17.85714340209961
|
||
|
|
AAPL,2013-01-22,18.02750015258789
|
||
|
|
AAPL,2013-01-23,18.357500076293945
|
||
|
|
AAPL,2013-01-24,16.08928680419922
|
||
|
|
AAPL,2013-01-25,15.710000038146973
|
||
|
|
AAPL,2013-01-28,16.065357208251953
|
||
|
|
AAPL,2013-01-29,16.366785049438477
|
||
|
|
AAPL,2013-01-30,16.315357208251953
|
||
|
|
AAPL,2013-01-31,16.267499923706055
|
||
|
|
AAPL,2013-02-01,16.200714111328125
|
||
|
|
AAPL,2013-02-04,15.79714298248291
|
||
|
|
AAPL,2013-02-05,16.351428985595703
|
||
|
|
AAPL,2013-02-06,16.33392906188965
|
||
|
|
AAPL,2013-02-07,16.722143173217773
|
||
|
|
AAPL,2013-02-08,16.963571548461914
|
||
|
|
AAPL,2013-02-11,17.140356063842773
|
||
|
|
AAPL,2013-02-12,16.71071434020996
|
||
|
|
AAPL,2013-02-13,16.67892837524414
|
||
|
|
AAPL,2013-02-14,16.663928985595703
|
||
|
|
AAPL,2013-02-15,16.43428611755371
|
||
|
|
AAPL,2013-02-19,16.428213119506836
|
||
|
|
AAPL,2013-02-20,16.030357360839844
|
||
|
|
AAPL,2013-02-21,15.930713653564453
|
||
|
|
AAPL,2013-02-22,16.100357055664062
|
||
|
|
AAPL,2013-02-25,15.814286231994629
|
||
|
|
AAPL,2013-02-26,16.034643173217773
|
||
|
|
AAPL,2013-02-27,15.8774995803833
|
||
|
|
AAPL,2013-02-28,15.764286041259766
|
||
|
|
AAPL,2013-03-01,15.373929023742676
|
||
|
|
AAPL,2013-03-04,15.001786231994629
|
||
|
|
AAPL,2013-03-05,15.397856712341309
|
||
|
|
AAPL,2013-03-06,15.202142715454102
|
||
|
|
AAPL,2013-03-07,15.377857208251953
|
||
|
|
AAPL,2013-03-08,15.418571472167969
|
||
|
|
AAPL,2013-03-11,15.638214111328125
|
||
|
|
AAPL,2013-03-12,15.301071166992188
|
||
|
|
AAPL,2013-03-13,15.298213958740234
|
||
|
|
AAPL,2013-03-14,15.446429252624512
|
||
|
|
AAPL,2013-03-15,15.845000267028809
|
||
|
|
AAPL,2013-03-18,16.275714874267578
|
||
|
|
AAPL,2013-03-19,16.231786727905273
|
||
|
|
AAPL,2013-03-20,16.145713806152344
|
||
|
|
AAPL,2013-03-21,16.168928146362305
|
||
|
|
AAPL,2013-03-22,16.49678611755371
|
||
|
|
AAPL,2013-03-25,16.556428909301758
|
||
|
|
AAPL,2013-03-26,16.46928596496582
|
||
|
|
AAPL,2013-03-27,16.145713806152344
|
||
|
|
AAPL,2013-03-28,15.809286117553711
|
||
|
|
AAPL,2013-04-01,15.318214416503906
|
||
|
|
AAPL,2013-04-02,15.349642753601074
|
||
|
|
AAPL,2013-04-03,15.428214073181152
|
||
|
|
AAPL,2013-04-04,15.275713920593262
|
||
|
|
AAPL,2013-04-05,15.114286422729492
|
||
|
|
AAPL,2013-04-08,15.221785545349121
|
||
|
|
AAPL,2013-04-09,15.249285697937012
|
||
|
|
AAPL,2013-04-10,15.560357093811035
|
||
|
|
AAPL,2013-04-11,15.511786460876465
|
||
|
|
AAPL,2013-04-12,15.350000381469727
|
||
|
|
AAPL,2013-04-15,14.994643211364746
|
||
|
|
AAPL,2013-04-16,15.222857475280762
|
||
|
|
AAPL,2013-04-17,14.385713577270508
|
||
|
|
AAPL,2013-04-18,14.001786231994629
|
||
|
|
AAPL,2013-04-19,13.947500228881836
|
||
|
|
AAPL,2013-04-22,14.238213539123535
|
||
|
|
AAPL,2013-04-23,14.504643440246582
|
||
|
|
AAPL,2013-04-24,14.480713844299316
|
||
|
|
AAPL,2013-04-25,14.585000038146973
|
||
|
|
AAPL,2013-04-26,14.899999618530273
|
||
|
|
AAPL,2013-04-29,15.361429214477539
|
||
|
|
AAPL,2013-04-30,15.813570976257324
|
||
|
|
AAPL,2013-05-01,15.688928604125977
|
||
|
|
AAPL,2013-05-02,15.911429405212402
|
||
|
|
AAPL,2013-05-03,16.070714950561523
|
||
|
|
AAPL,2013-05-06,16.453929901123047
|
||
|
|
AAPL,2013-05-07,16.380714416503906
|
||
|
|
AAPL,2013-05-08,16.56571388244629
|
||
|
|
AAPL,2013-05-09,16.313213348388672
|
||
|
|
AAPL,2013-05-10,16.177499771118164
|
||
|
|
AAPL,2013-05-13,16.240713119506836
|
||
|
|
AAPL,2013-05-14,15.852143287658691
|
||
|
|
AAPL,2013-05-15,15.316070556640625
|
||
|
|
AAPL,2013-05-16,15.520713806152344
|
||
|
|
AAPL,2013-05-17,15.473570823669434
|
||
|
|
AAPL,2013-05-20,15.818928718566895
|
||
|
|
AAPL,2013-05-21,15.702142715454102
|
||
|
|
AAPL,2013-05-22,15.762499809265137
|
||
|
|
AAPL,2013-05-23,15.790714263916016
|
||
|
|
AAPL,2013-05-24,15.898214340209961
|
||
|
|
AAPL,2013-05-28,15.765713691711426
|
||
|
|
AAPL,2013-05-29,15.891071319580078
|
||
|
|
AAPL,2013-05-30,16.127857208251953
|
||
|
|
AAPL,2013-05-31,16.061786651611328
|
||
|
|
AAPL,2013-06-03,16.097143173217773
|
||
|
|
AAPL,2013-06-04,16.046785354614258
|
||
|
|
AAPL,2013-06-05,15.896785736083984
|
||
|
|
AAPL,2013-06-06,15.659285545349121
|
||
|
|
AAPL,2013-06-07,15.778928756713867
|
||
|
|
AAPL,2013-06-10,15.674642562866211
|
||
|
|
AAPL,2013-06-11,15.628570556640625
|
||
|
|
AAPL,2013-06-12,15.435357093811035
|
||
|
|
AAPL,2013-06-13,15.569999694824219
|
||
|
|
AAPL,2013-06-14,15.358928680419922
|
||
|
|
AAPL,2013-06-17,15.428570747375488
|
||
|
|
AAPL,2013-06-18,15.420356750488281
|
||
|
|
AAPL,2013-06-19,15.10714340209961
|
||
|
|
AAPL,2013-06-20,14.8871431350708
|
||
|
|
AAPL,2013-06-21,14.76785659790039
|
||
|
|
AAPL,2013-06-24,14.376428604125977
|
||
|
|
AAPL,2013-06-25,14.379643440246582
|
||
|
|
AAPL,2013-06-26,14.21678638458252
|
||
|
|
AAPL,2013-06-27,14.063570976257324
|
||
|
|
AAPL,2013-06-28,14.161786079406738
|
||
|
|
AAPL,2013-07-01,14.614999771118164
|
||
|
|
AAPL,2013-07-02,14.946070671081543
|
||
|
|
AAPL,2013-07-03,15.028571128845215
|
||
|
|
AAPL,2013-07-05,14.907856941223145
|
||
|
|
AAPL,2013-07-08,14.823213577270508
|
||
|
|
AAPL,2013-07-09,15.083929061889648
|
||
|
|
AAPL,2013-07-10,15.026070594787598
|
||
|
|
AAPL,2013-07-11,15.260356903076172
|
||
|
|
AAPL,2013-07-12,15.232500076293945
|
||
|
|
AAPL,2013-07-15,15.265713691711426
|
||
|
|
AAPL,2013-07-16,15.364286422729492
|
||
|
|
AAPL,2013-07-17,15.368213653564453
|
||
|
|
AAPL,2013-07-18,15.420000076293945
|
||
|
|
AAPL,2013-07-19,15.176786422729492
|
||
|
|
AAPL,2013-07-22,15.225357055664062
|
||
|
|
AAPL,2013-07-23,14.963929176330566
|
||
|
|
AAPL,2013-07-24,15.732500076293945
|
||
|
|
AAPL,2013-07-25,15.660714149475098
|
||
|
|
AAPL,2013-07-26,15.749643325805664
|
||
|
|
AAPL,2013-07-29,15.992500305175781
|
||
|
|
AAPL,2013-07-30,16.190000534057617
|
||
|
|
AAPL,2013-07-31,16.161785125732422
|
||
|
|
AAPL,2013-08-01,16.309999465942383
|
||
|
|
AAPL,2013-08-02,16.519285202026367
|
||
|
|
AAPL,2013-08-05,16.766071319580078
|
||
|
|
AAPL,2013-08-06,16.616071701049805
|
||
|
|
AAPL,2013-08-07,16.606428146362305
|
||
|
|
AAPL,2013-08-08,16.464643478393555
|
||
|
|
AAPL,2013-08-09,16.230356216430664
|
||
|
|
AAPL,2013-08-12,16.691429138183594
|
||
|
|
AAPL,2013-08-13,17.484643936157227
|
||
|
|
AAPL,2013-08-14,17.803571701049805
|
||
|
|
AAPL,2013-08-15,17.782499313354492
|
||
|
|
AAPL,2013-08-16,17.940357208251953
|
||
|
|
AAPL,2013-08-19,18.13357162475586
|
||
|
|
AAPL,2013-08-20,17.895357131958008
|
||
|
|
AAPL,2013-08-21,17.941429138183594
|
||
|
|
AAPL,2013-08-22,17.96285629272461
|
||
|
|
AAPL,2013-08-23,17.893571853637695
|
||
|
|
AAPL,2013-08-26,17.963214874267578
|
||
|
|
AAPL,2013-08-27,17.449642181396484
|
||
|
|
AAPL,2013-08-28,17.532142639160156
|
||
|
|
AAPL,2013-08-29,17.560714721679688
|
||
|
|
AAPL,2013-08-30,17.400714874267578
|
||
|
|
AAPL,2013-09-03,17.44928550720215
|
||
|
|
AAPL,2013-09-04,17.81035614013672
|
||
|
|
AAPL,2013-09-05,17.688213348388672
|
||
|
|
AAPL,2013-09-06,17.79357147216797
|
||
|
|
AAPL,2013-09-09,18.077499389648438
|
||
|
|
AAPL,2013-09-10,17.665714263916016
|
||
|
|
AAPL,2013-09-11,16.703929901123047
|
||
|
|
AAPL,2013-09-12,16.881786346435547
|
||
|
|
AAPL,2013-09-13,16.60357093811035
|
||
|
|
AAPL,2013-09-16,16.075714111328125
|
||
|
|
AAPL,2013-09-17,16.261428833007812
|
||
|
|
AAPL,2013-09-18,16.595714569091797
|
||
|
|
AAPL,2013-09-19,16.867856979370117
|
||
|
|
AAPL,2013-09-20,16.693214416503906
|
||
|
|
AAPL,2013-09-23,17.522857666015625
|
||
|
|
AAPL,2013-09-24,17.467857360839844
|
||
|
|
AAPL,2013-09-25,17.197500228881836
|
||
|
|
AAPL,2013-09-26,17.364999771118164
|
||
|
|
AAPL,2013-09-27,17.241071701049805
|
||
|
|
AAPL,2013-09-30,17.02678680419922
|
||
|
|
AAPL,2013-10-01,17.427143096923828
|
||
|
|
AAPL,2013-10-02,17.484285354614258
|
||
|
|
AAPL,2013-10-03,17.2646427154541
|
||
|
|
AAPL,2013-10-04,17.25107192993164
|
||
|
|
AAPL,2013-10-07,17.41964340209961
|
||
|
|
AAPL,2013-10-08,17.176429748535156
|
||
|
|
AAPL,2013-10-09,17.37821388244629
|
||
|
|
AAPL,2013-10-10,17.48714256286621
|
||
|
|
AAPL,2013-10-11,17.600357055664062
|
||
|
|
AAPL,2013-10-14,17.715713500976562
|
||
|
|
AAPL,2013-10-15,17.809999465942383
|
||
|
|
AAPL,2013-10-16,17.896785736083984
|
||
|
|
AAPL,2013-10-17,18.01785659790039
|
||
|
|
AAPL,2013-10-18,18.17464256286621
|
||
|
|
AAPL,2013-10-21,18.6200008392334
|
||
|
|
AAPL,2013-10-22,18.56678581237793
|
||
|
|
AAPL,2013-10-23,18.748571395874023
|
||
|
|
AAPL,2013-10-24,18.99678611755371
|
||
|
|
AAPL,2013-10-25,18.784286499023438
|
||
|
|
AAPL,2013-10-28,18.924285888671875
|
||
|
|
AAPL,2013-10-29,18.452856063842773
|
||
|
|
AAPL,2013-10-30,18.746429443359375
|
||
|
|
AAPL,2013-10-31,18.667856216430664
|
||
|
|
AAPL,2013-11-01,18.572500228881836
|
||
|
|
AAPL,2013-11-04,18.8125
|
||
|
|
AAPL,2013-11-05,18.766071319580078
|
||
|
|
AAPL,2013-11-06,18.604286193847656
|
||
|
|
AAPL,2013-11-07,18.303213119506836
|
||
|
|
AAPL,2013-11-08,18.591428756713867
|
||
|
|
AAPL,2013-11-11,18.537500381469727
|
||
|
|
AAPL,2013-11-12,18.571786880493164
|
||
|
|
AAPL,2013-11-13,18.593929290771484
|
||
|
|
AAPL,2013-11-14,18.862857818603516
|
||
|
|
AAPL,2013-11-15,18.749643325805664
|
||
|
|
AAPL,2013-11-18,18.522499084472656
|
||
|
|
AAPL,2013-11-19,18.555356979370117
|
||
|
|
AAPL,2013-11-20,18.39285659790039
|
||
|
|
AAPL,2013-11-21,18.61214256286621
|
||
|
|
AAPL,2013-11-22,18.564285278320312
|
||
|
|
AAPL,2013-11-25,18.704999923706055
|
||
|
|
AAPL,2013-11-26,19.049999237060547
|
||
|
|
AAPL,2013-11-27,19.498571395874023
|
||
|
|
AAPL,2013-11-29,19.859643936157227
|
||
|
|
AAPL,2013-12-02,19.686786651611328
|
||
|
|
AAPL,2013-12-03,20.2257137298584
|
||
|
|
AAPL,2013-12-04,20.178571701049805
|
||
|
|
AAPL,2013-12-05,20.282142639160156
|
||
|
|
AAPL,2013-12-06,20.000713348388672
|
||
|
|
AAPL,2013-12-09,20.229642868041992
|
||
|
|
AAPL,2013-12-10,20.198213577270508
|
||
|
|
AAPL,2013-12-11,20.04857063293457
|
||
|
|
AAPL,2013-12-12,20.019285202026367
|
||
|
|
AAPL,2013-12-13,19.801071166992188
|
||
|
|
AAPL,2013-12-16,19.91071319580078
|
||
|
|
AAPL,2013-12-17,19.82107162475586
|
||
|
|
AAPL,2013-12-18,19.67035675048828
|
||
|
|
AAPL,2013-12-19,19.44499969482422
|
||
|
|
AAPL,2013-12-20,19.60785675048828
|
||
|
|
AAPL,2013-12-23,20.3603572845459
|
||
|
|
AAPL,2013-12-24,20.273929595947266
|
||
|
|
AAPL,2013-12-26,20.139286041259766
|
||
|
|
AAPL,2013-12-27,20.00321388244629
|
||
|
|
AAPL,2013-12-30,19.804285049438477
|
||
|
|
AAPL,2013-12-31,20.036428451538086
|
||
|
|
AAPL,2014-01-02,19.754642486572266
|
||
|
|
AAPL,2014-01-03,19.320714950561523
|
||
|
|
AAPL,2014-01-06,19.426071166992188
|
||
|
|
AAPL,2014-01-07,19.28714370727539
|
||
|
|
AAPL,2014-01-08,19.409286499023438
|
||
|
|
AAPL,2014-01-09,19.161428451538086
|
||
|
|
AAPL,2014-01-10,19.033571243286133
|
||
|
|
AAPL,2014-01-13,19.133214950561523
|
||
|
|
AAPL,2014-01-14,19.51392936706543
|
||
|
|
AAPL,2014-01-15,19.90571403503418
|
||
|
|
AAPL,2014-01-16,19.79464340209961
|
||
|
|
AAPL,2014-01-17,19.309642791748047
|
||
|
|
AAPL,2014-01-21,19.609643936157227
|
||
|
|
AAPL,2014-01-22,19.696786880493164
|
||
|
|
AAPL,2014-01-23,19.863571166992188
|
||
|
|
AAPL,2014-01-24,19.502500534057617
|
||
|
|
AAPL,2014-01-27,19.66071319580078
|
||
|
|
AAPL,2014-01-28,18.08928680419922
|
||
|
|
AAPL,2014-01-29,17.883928298950195
|
||
|
|
AAPL,2014-01-30,17.849285125732422
|
||
|
|
AAPL,2014-01-31,17.878570556640625
|
||
|
|
AAPL,2014-02-03,17.911785125732422
|
||
|
|
AAPL,2014-02-04,18.171070098876953
|
||
|
|
AAPL,2014-02-05,18.306785583496094
|
||
|
|
AAPL,2014-02-06,18.30392837524414
|
||
|
|
AAPL,2014-02-07,18.559999465942383
|
||
|
|
AAPL,2014-02-10,18.892499923706055
|
||
|
|
AAPL,2014-02-11,19.141429901123047
|
||
|
|
AAPL,2014-02-12,19.139999389648438
|
||
|
|
AAPL,2014-02-13,19.44392967224121
|
||
|
|
AAPL,2014-02-14,19.428213119506836
|
||
|
|
AAPL,2014-02-18,19.499643325805664
|
||
|
|
AAPL,2014-02-19,19.19178581237793
|
||
|
|
AAPL,2014-02-20,18.969642639160156
|
||
|
|
AAPL,2014-02-21,18.758928298950195
|
||
|
|
AAPL,2014-02-24,18.8410701751709
|
||
|
|
AAPL,2014-02-25,18.645000457763672
|
||
|
|
AAPL,2014-02-26,18.47678565979004
|
||
|
|
AAPL,2014-02-27,18.84535789489746
|
||
|
|
AAPL,2014-02-28,18.794286727905273
|
||
|
|
AAPL,2014-03-03,18.84857177734375
|
||
|
|
AAPL,2014-03-04,18.972856521606445
|
||
|
|
AAPL,2014-03-05,19.01285743713379
|
||
|
|
AAPL,2014-03-06,18.95535659790039
|
||
|
|
AAPL,2014-03-07,18.944286346435547
|
||
|
|
AAPL,2014-03-10,18.961429595947266
|
||
|
|
AAPL,2014-03-11,19.14607048034668
|
||
|
|
AAPL,2014-03-12,19.164642333984375
|
||
|
|
AAPL,2014-03-13,18.951786041259766
|
||
|
|
AAPL,2014-03-14,18.738929748535156
|
||
|
|
AAPL,2014-03-17,18.812143325805664
|
||
|
|
AAPL,2014-03-18,18.97857093811035
|
||
|
|
AAPL,2014-03-19,18.97357177734375
|
||
|
|
AAPL,2014-03-20,18.882143020629883
|
||
|
|
AAPL,2014-03-21,19.031070709228516
|
||
|
|
AAPL,2014-03-24,19.256786346435547
|
||
|
|
AAPL,2014-03-25,19.46392822265625
|
||
|
|
AAPL,2014-03-26,19.277856826782227
|
||
|
|
AAPL,2014-03-27,19.19499969482422
|
||
|
|
AAPL,2014-03-28,19.17357063293457
|
||
|
|
AAPL,2014-03-31,19.169286727905273
|
||
|
|
AAPL,2014-04-01,19.344642639160156
|
||
|
|
AAPL,2014-04-02,19.376785278320312
|
||
|
|
AAPL,2014-04-03,19.24250030517578
|
||
|
|
AAPL,2014-04-04,18.99357032775879
|
||
|
|
AAPL,2014-04-07,18.695356369018555
|
||
|
|
AAPL,2014-04-08,18.694286346435547
|
||
|
|
AAPL,2014-04-09,18.940000534057617
|
||
|
|
AAPL,2014-04-10,18.695714950561523
|
||
|
|
AAPL,2014-04-11,18.5575008392334
|
||
|
|
AAPL,2014-04-14,18.63142967224121
|
||
|
|
AAPL,2014-04-15,18.498571395874023
|
||
|
|
AAPL,2014-04-16,18.53607177734375
|
||
|
|
AAPL,2014-04-17,18.74785614013672
|
||
|
|
AAPL,2014-04-21,18.97035789489746
|
||
|
|
AAPL,2014-04-22,18.989286422729492
|
||
|
|
AAPL,2014-04-23,18.741071701049805
|
||
|
|
AAPL,2014-04-24,20.27750015258789
|
||
|
|
AAPL,2014-04-25,20.426429748535156
|
||
|
|
AAPL,2014-04-28,21.217500686645508
|
||
|
|
AAPL,2014-04-29,21.15464210510254
|
||
|
|
AAPL,2014-04-30,21.074642181396484
|
||
|
|
AAPL,2014-05-01,21.124286651611328
|
||
|
|
AAPL,2014-05-02,21.163570404052734
|
||
|
|
AAPL,2014-05-05,21.46285629272461
|
||
|
|
AAPL,2014-05-06,21.22892951965332
|
||
|
|
AAPL,2014-05-07,21.15464210510254
|
||
|
|
AAPL,2014-05-08,20.999643325805664
|
||
|
|
AAPL,2014-05-09,20.91214370727539
|
||
|
|
AAPL,2014-05-12,21.172500610351562
|
||
|
|
AAPL,2014-05-13,21.205713272094727
|
||
|
|
AAPL,2014-05-14,21.20964241027832
|
||
|
|
AAPL,2014-05-15,21.029285430908203
|
||
|
|
AAPL,2014-05-16,21.339643478393555
|
||
|
|
AAPL,2014-05-19,21.592500686645508
|
||
|
|
AAPL,2014-05-20,21.596786499023438
|
||
|
|
AAPL,2014-05-21,21.653928756713867
|
||
|
|
AAPL,2014-05-22,21.688213348388672
|
||
|
|
AAPL,2014-05-23,21.93321418762207
|
||
|
|
AAPL,2014-05-27,22.343929290771484
|
||
|
|
AAPL,2014-05-28,22.28607177734375
|
||
|
|
AAPL,2014-05-29,22.692142486572266
|
||
|
|
AAPL,2014-05-30,22.60714340209961
|
||
|
|
AAPL,2014-06-02,22.451786041259766
|
||
|
|
AAPL,2014-06-03,22.769285202026367
|
||
|
|
AAPL,2014-06-04,23.029285430908203
|
||
|
|
AAPL,2014-06-05,23.11964225769043
|
||
|
|
AAPL,2014-06-06,23.05607032775879
|
||
|
|
AAPL,2014-06-09,23.424999237060547
|
||
|
|
AAPL,2014-06-10,23.5625
|
||
|
|
AAPL,2014-06-11,23.46500015258789
|
||
|
|
AAPL,2014-06-12,23.072500228881836
|
||
|
|
AAPL,2014-06-13,22.81999969482422
|
||
|
|
AAPL,2014-06-16,23.049999237060547
|
||
|
|
AAPL,2014-06-17,23.020000457763672
|
||
|
|
AAPL,2014-06-18,23.045000076293945
|
||
|
|
AAPL,2014-06-19,22.96500015258789
|
||
|
|
AAPL,2014-06-20,22.727500915527344
|
||
|
|
AAPL,2014-06-23,22.707500457763672
|
||
|
|
AAPL,2014-06-24,22.56999969482422
|
||
|
|
AAPL,2014-06-25,22.59000015258789
|
||
|
|
AAPL,2014-06-26,22.725000381469727
|
||
|
|
AAPL,2014-06-27,22.9950008392334
|
||
|
|
AAPL,2014-06-30,23.232500076293945
|
||
|
|
AAPL,2014-07-01,23.3799991607666
|
||
|
|
AAPL,2014-07-02,23.3700008392334
|
||
|
|
AAPL,2014-07-03,23.50749969482422
|
||
|
|
AAPL,2014-07-07,23.99250030517578
|
||
|
|
AAPL,2014-07-08,23.837499618530273
|
||
|
|
AAPL,2014-07-09,23.84749984741211
|
||
|
|
AAPL,2014-07-10,23.760000228881836
|
||
|
|
AAPL,2014-07-11,23.80500030517578
|
||
|
|
AAPL,2014-07-14,24.112499237060547
|
||
|
|
AAPL,2014-07-15,23.829999923706055
|
||
|
|
AAPL,2014-07-16,23.69499969482422
|
||
|
|
AAPL,2014-07-17,23.272499084472656
|
||
|
|
AAPL,2014-07-18,23.607500076293945
|
||
|
|
AAPL,2014-07-21,23.485000610351562
|
||
|
|
AAPL,2014-07-22,23.68000030517578
|
||
|
|
AAPL,2014-07-23,24.297500610351562
|
||
|
|
AAPL,2014-07-24,24.25749969482422
|
||
|
|
AAPL,2014-07-25,24.417499542236328
|
||
|
|
AAPL,2014-07-28,24.7549991607666
|
||
|
|
AAPL,2014-07-29,24.594999313354492
|
||
|
|
AAPL,2014-07-30,24.537500381469727
|
||
|
|
AAPL,2014-07-31,23.899999618530273
|
||
|
|
AAPL,2014-08-01,24.032499313354492
|
||
|
|
AAPL,2014-08-04,23.897499084472656
|
||
|
|
AAPL,2014-08-05,23.780000686645508
|
||
|
|
AAPL,2014-08-06,23.739999771118164
|
||
|
|
AAPL,2014-08-07,23.6200008392334
|
||
|
|
AAPL,2014-08-08,23.684999465942383
|
||
|
|
AAPL,2014-08-11,23.997499465942383
|
||
|
|
AAPL,2014-08-12,23.99250030517578
|
||
|
|
AAPL,2014-08-13,24.309999465942383
|
||
|
|
AAPL,2014-08-14,24.375
|
||
|
|
AAPL,2014-08-15,24.4950008392334
|
||
|
|
AAPL,2014-08-18,24.790000915527344
|
||
|
|
AAPL,2014-08-19,25.13249969482422
|
||
|
|
AAPL,2014-08-20,25.142499923706055
|
||
|
|
AAPL,2014-08-21,25.145000457763672
|
||
|
|
AAPL,2014-08-22,25.329999923706055
|
||
|
|
AAPL,2014-08-25,25.385000228881836
|
||
|
|
AAPL,2014-08-26,25.22249984741211
|
||
|
|
AAPL,2014-08-27,25.532499313354492
|
||
|
|
AAPL,2014-08-28,25.5625
|
||
|
|
AAPL,2014-08-29,25.625
|
||
|
|
AAPL,2014-09-02,25.825000762939453
|
||
|
|
AAPL,2014-09-03,24.735000610351562
|
||
|
|
AAPL,2014-09-04,24.530000686645508
|
||
|
|
AAPL,2014-09-05,24.74250030517578
|
||
|
|
AAPL,2014-09-08,24.59000015258789
|
||
|
|
AAPL,2014-09-09,24.497499465942383
|
||
|
|
AAPL,2014-09-10,25.25
|
||
|
|
AAPL,2014-09-11,25.357500076293945
|
||
|
|
AAPL,2014-09-12,25.415000915527344
|
||
|
|
AAPL,2014-09-15,25.407499313354492
|
||
|
|
AAPL,2014-09-16,25.21500015258789
|
||
|
|
AAPL,2014-09-17,25.395000457763672
|
||
|
|
AAPL,2014-09-18,25.447500228881836
|
||
|
|
AAPL,2014-09-19,25.239999771118164
|
||
|
|
AAPL,2014-09-22,25.264999389648438
|
||
|
|
AAPL,2014-09-23,25.65999984741211
|
||
|
|
AAPL,2014-09-24,25.4375
|
||
|
|
AAPL,2014-09-25,24.467500686645508
|
||
|
|
AAPL,2014-09-26,25.1875
|
||
|
|
AAPL,2014-09-29,25.02750015258789
|
||
|
|
AAPL,2014-09-30,25.1875
|
||
|
|
AAPL,2014-10-01,24.795000076293945
|
||
|
|
AAPL,2014-10-02,24.975000381469727
|
||
|
|
AAPL,2014-10-03,24.905000686645508
|
||
|
|
AAPL,2014-10-06,24.905000686645508
|
||
|
|
AAPL,2014-10-07,24.6875
|
||
|
|
AAPL,2014-10-08,25.200000762939453
|
||
|
|
AAPL,2014-10-09,25.2549991607666
|
||
|
|
AAPL,2014-10-10,25.1825008392334
|
||
|
|
AAPL,2014-10-13,24.952499389648438
|
||
|
|
AAPL,2014-10-14,24.6875
|
||
|
|
AAPL,2014-10-15,24.385000228881836
|
||
|
|
AAPL,2014-10-16,24.065000534057617
|
||
|
|
AAPL,2014-10-17,24.417499542236328
|
||
|
|
AAPL,2014-10-20,24.940000534057617
|
||
|
|
AAPL,2014-10-21,25.61750030517578
|
||
|
|
AAPL,2014-10-22,25.747499465942383
|
||
|
|
AAPL,2014-10-23,26.207500457763672
|
||
|
|
AAPL,2014-10-24,26.30500030517578
|
||
|
|
AAPL,2014-10-27,26.27750015258789
|
||
|
|
AAPL,2014-10-28,26.684999465942383
|
||
|
|
AAPL,2014-10-29,26.834999084472656
|
||
|
|
AAPL,2014-10-30,26.7450008392334
|
||
|
|
AAPL,2014-10-31,27.0
|
||
|
|
AAPL,2014-11-03,27.350000381469727
|
||
|
|
AAPL,2014-11-04,27.149999618530273
|
||
|
|
AAPL,2014-11-05,27.21500015258789
|
||
|
|
AAPL,2014-11-06,27.174999237060547
|
||
|
|
AAPL,2014-11-07,27.252500534057617
|
||
|
|
AAPL,2014-11-10,27.207500457763672
|
||
|
|
AAPL,2014-11-11,27.424999237060547
|
||
|
|
AAPL,2014-11-12,27.8125
|
||
|
|
AAPL,2014-11-13,28.204999923706055
|
||
|
|
AAPL,2014-11-14,28.545000076293945
|
||
|
|
AAPL,2014-11-17,28.497499465942383
|
||
|
|
AAPL,2014-11-18,28.86750030517578
|
||
|
|
AAPL,2014-11-19,28.667499542236328
|
||
|
|
AAPL,2014-11-20,29.077499389648438
|
||
|
|
AAPL,2014-11-21,29.11750030517578
|
||
|
|
AAPL,2014-11-24,29.657499313354492
|
||
|
|
AAPL,2014-11-25,29.399999618530273
|
||
|
|
AAPL,2014-11-26,29.75
|
||
|
|
AAPL,2014-11-28,29.732500076293945
|
||
|
|
AAPL,2014-12-01,28.767499923706055
|
||
|
|
AAPL,2014-12-02,28.657499313354492
|
||
|
|
AAPL,2014-12-03,28.982500076293945
|
||
|
|
AAPL,2014-12-04,28.872499465942383
|
||
|
|
AAPL,2014-12-05,28.75
|
||
|
|
AAPL,2014-12-08,28.100000381469727
|
||
|
|
AAPL,2014-12-09,28.530000686645508
|
||
|
|
AAPL,2014-12-10,27.987499237060547
|
||
|
|
AAPL,2014-12-11,27.905000686645508
|
||
|
|
AAPL,2014-12-12,27.4325008392334
|
||
|
|
AAPL,2014-12-15,27.0575008392334
|
||
|
|
AAPL,2014-12-16,26.6875
|
||
|
|
AAPL,2014-12-17,27.352500915527344
|
||
|
|
AAPL,2014-12-18,28.162500381469727
|
||
|
|
AAPL,2014-12-19,27.94499969482422
|
||
|
|
AAPL,2014-12-22,28.235000610351562
|
||
|
|
AAPL,2014-12-23,28.135000228881836
|
||
|
|
AAPL,2014-12-24,28.002500534057617
|
||
|
|
AAPL,2014-12-26,28.497499465942383
|
||
|
|
AAPL,2014-12-29,28.477500915527344
|
||
|
|
AAPL,2014-12-30,28.1299991607666
|
||
|
|
AAPL,2014-12-31,27.594999313354492
|
||
|
|
AAPL,2015-01-02,27.332500457763672
|
||
|
|
AAPL,2015-01-05,26.5625
|
||
|
|
AAPL,2015-01-06,26.565000534057617
|
||
|
|
AAPL,2015-01-07,26.9375
|
||
|
|
AAPL,2015-01-08,27.97249984741211
|
||
|
|
AAPL,2015-01-09,28.002500534057617
|
||
|
|
AAPL,2015-01-12,27.3125
|
||
|
|
AAPL,2015-01-13,27.55500030517578
|
||
|
|
AAPL,2015-01-14,27.450000762939453
|
||
|
|
AAPL,2015-01-15,26.704999923706055
|
||
|
|
AAPL,2015-01-16,26.497499465942383
|
||
|
|
AAPL,2015-01-20,27.18000030517578
|
||
|
|
AAPL,2015-01-21,27.387500762939453
|
||
|
|
AAPL,2015-01-22,28.100000381469727
|
||
|
|
AAPL,2015-01-23,28.2450008392334
|
||
|
|
AAPL,2015-01-26,28.274999618530273
|
||
|
|
AAPL,2015-01-27,27.28499984741211
|
||
|
|
AAPL,2015-01-28,28.827499389648438
|
||
|
|
AAPL,2015-01-29,29.725000381469727
|
||
|
|
AAPL,2015-01-30,29.290000915527344
|
||
|
|
AAPL,2015-02-02,29.657499313354492
|
||
|
|
AAPL,2015-02-03,29.662500381469727
|
||
|
|
AAPL,2015-02-04,29.889999389648438
|
||
|
|
AAPL,2015-02-05,29.985000610351562
|
||
|
|
AAPL,2015-02-06,29.732500076293945
|
||
|
|
AAPL,2015-02-09,29.93000030517578
|
||
|
|
AAPL,2015-02-10,30.5049991607666
|
||
|
|
AAPL,2015-02-11,31.219999313354492
|
||
|
|
AAPL,2015-02-12,31.614999771118164
|
||
|
|
AAPL,2015-02-13,31.770000457763672
|
||
|
|
AAPL,2015-02-17,31.957500457763672
|
||
|
|
AAPL,2015-02-18,32.18000030517578
|
||
|
|
AAPL,2015-02-19,32.11249923706055
|
||
|
|
AAPL,2015-02-20,32.375
|
||
|
|
AAPL,2015-02-23,33.25
|
||
|
|
AAPL,2015-02-24,33.04249954223633
|
||
|
|
AAPL,2015-02-25,32.1974983215332
|
||
|
|
AAPL,2015-02-26,32.60499954223633
|
||
|
|
AAPL,2015-02-27,32.1150016784668
|
||
|
|
AAPL,2015-03-02,32.272499084472656
|
||
|
|
AAPL,2015-03-03,32.34000015258789
|
||
|
|
AAPL,2015-03-04,32.1349983215332
|
||
|
|
AAPL,2015-03-05,31.602500915527344
|
||
|
|
AAPL,2015-03-06,31.649999618530273
|
||
|
|
AAPL,2015-03-09,31.78499984741211
|
||
|
|
AAPL,2015-03-10,31.127500534057617
|
||
|
|
AAPL,2015-03-11,30.559999465942383
|
||
|
|
AAPL,2015-03-12,31.112499237060547
|
||
|
|
AAPL,2015-03-13,30.897499084472656
|
||
|
|
AAPL,2015-03-16,31.237499237060547
|
||
|
|
AAPL,2015-03-17,31.760000228881836
|
||
|
|
AAPL,2015-03-18,32.11750030517578
|
||
|
|
AAPL,2015-03-19,31.875
|
||
|
|
AAPL,2015-03-20,31.475000381469727
|
||
|
|
AAPL,2015-03-23,31.802499771118164
|
||
|
|
AAPL,2015-03-24,31.672500610351562
|
||
|
|
AAPL,2015-03-25,30.844999313354492
|
||
|
|
AAPL,2015-03-26,31.059999465942383
|
||
|
|
AAPL,2015-03-27,30.8125
|
||
|
|
AAPL,2015-03-30,31.592500686645508
|
||
|
|
AAPL,2015-03-31,31.107500076293945
|
||
|
|
AAPL,2015-04-01,31.0625
|
||
|
|
AAPL,2015-04-02,31.329999923706055
|
||
|
|
AAPL,2015-04-06,31.837499618530273
|
||
|
|
AAPL,2015-04-07,31.502500534057617
|
||
|
|
AAPL,2015-04-08,31.399999618530273
|
||
|
|
AAPL,2015-04-09,31.639999389648438
|
||
|
|
AAPL,2015-04-10,31.774999618530273
|
||
|
|
AAPL,2015-04-13,31.712499618530273
|
||
|
|
AAPL,2015-04-14,31.575000762939453
|
||
|
|
AAPL,2015-04-15,31.69499969482422
|
||
|
|
AAPL,2015-04-16,31.542499542236328
|
||
|
|
AAPL,2015-04-17,31.1875
|
||
|
|
AAPL,2015-04-20,31.899999618530273
|
||
|
|
AAPL,2015-04-21,31.727500915527344
|
||
|
|
AAPL,2015-04-22,32.154998779296875
|
||
|
|
AAPL,2015-04-23,32.41749954223633
|
||
|
|
AAPL,2015-04-24,32.56999969482422
|
||
|
|
AAPL,2015-04-27,33.162498474121094
|
||
|
|
AAPL,2015-04-28,32.63999938964844
|
||
|
|
AAPL,2015-04-29,32.15999984741211
|
||
|
|
AAPL,2015-04-30,31.287500381469727
|
||
|
|
AAPL,2015-05-01,32.23749923706055
|
||
|
|
AAPL,2015-05-04,32.17499923706055
|
||
|
|
AAPL,2015-05-05,31.450000762939453
|
||
|
|
AAPL,2015-05-06,31.252500534057617
|
||
|
|
AAPL,2015-05-07,31.315000534057617
|
||
|
|
AAPL,2015-05-08,31.905000686645508
|
||
|
|
AAPL,2015-05-11,31.579999923706055
|
||
|
|
AAPL,2015-05-12,31.467500686645508
|
||
|
|
AAPL,2015-05-13,31.502500534057617
|
||
|
|
AAPL,2015-05-14,32.23749923706055
|
||
|
|
AAPL,2015-05-15,32.192501068115234
|
||
|
|
AAPL,2015-05-18,32.54750061035156
|
||
|
|
AAPL,2015-05-19,32.51750183105469
|
||
|
|
AAPL,2015-05-20,32.51499938964844
|
||
|
|
AAPL,2015-05-21,32.84749984741211
|
||
|
|
AAPL,2015-05-22,33.1349983215332
|
||
|
|
AAPL,2015-05-26,32.404998779296875
|
||
|
|
AAPL,2015-05-27,33.0099983215332
|
||
|
|
AAPL,2015-05-28,32.94499969482422
|
||
|
|
AAPL,2015-05-29,32.56999969482422
|
||
|
|
AAPL,2015-06-01,32.6349983215332
|
||
|
|
AAPL,2015-06-02,32.4900016784668
|
||
|
|
AAPL,2015-06-03,32.529998779296875
|
||
|
|
AAPL,2015-06-04,32.34000015258789
|
||
|
|
AAPL,2015-06-05,32.162498474121094
|
||
|
|
AAPL,2015-06-08,31.950000762939453
|
||
|
|
AAPL,2015-06-09,31.854999542236328
|
||
|
|
AAPL,2015-06-10,32.220001220703125
|
||
|
|
AAPL,2015-06-11,32.147499084472656
|
||
|
|
AAPL,2015-06-12,31.792499542236328
|
||
|
|
AAPL,2015-06-15,31.729999542236328
|
||
|
|
AAPL,2015-06-16,31.899999618530273
|
||
|
|
AAPL,2015-06-17,31.825000762939453
|
||
|
|
AAPL,2015-06-18,31.969999313354492
|
||
|
|
AAPL,2015-06-19,31.649999618530273
|
||
|
|
AAPL,2015-06-22,31.90250015258789
|
||
|
|
AAPL,2015-06-23,31.75749969482422
|
||
|
|
AAPL,2015-06-24,32.02750015258789
|
||
|
|
AAPL,2015-06-25,31.875
|
||
|
|
AAPL,2015-06-26,31.6875
|
||
|
|
AAPL,2015-06-29,31.13249969482422
|
||
|
|
AAPL,2015-06-30,31.357500076293945
|
||
|
|
AAPL,2015-07-01,31.649999618530273
|
||
|
|
AAPL,2015-07-02,31.610000610351562
|
||
|
|
AAPL,2015-07-06,31.5
|
||
|
|
AAPL,2015-07-07,31.422500610351562
|
||
|
|
AAPL,2015-07-08,30.642499923706055
|
||
|
|
AAPL,2015-07-09,30.017499923706055
|
||
|
|
AAPL,2015-07-10,30.81999969482422
|
||
|
|
AAPL,2015-07-13,31.415000915527344
|
||
|
|
AAPL,2015-07-14,31.40250015258789
|
||
|
|
AAPL,2015-07-15,31.704999923706055
|
||
|
|
AAPL,2015-07-16,32.127498626708984
|
||
|
|
AAPL,2015-07-17,32.404998779296875
|
||
|
|
AAPL,2015-07-20,33.01750183105469
|
||
|
|
AAPL,2015-07-21,32.6875
|
||
|
|
AAPL,2015-07-22,31.30500030517578
|
||
|
|
AAPL,2015-07-23,31.290000915527344
|
||
|
|
AAPL,2015-07-24,31.125
|
||
|
|
AAPL,2015-07-27,30.6924991607666
|
||
|
|
AAPL,2015-07-28,30.844999313354492
|
||
|
|
AAPL,2015-07-29,30.747499465942383
|
||
|
|
AAPL,2015-07-30,30.592500686645508
|
||
|
|
AAPL,2015-07-31,30.325000762939453
|
||
|
|
AAPL,2015-08-03,29.610000610351562
|
||
|
|
AAPL,2015-08-04,28.65999984741211
|
||
|
|
AAPL,2015-08-05,28.850000381469727
|
||
|
|
AAPL,2015-08-06,28.782499313354492
|
||
|
|
AAPL,2015-08-07,28.8799991607666
|
||
|
|
AAPL,2015-08-10,29.93000030517578
|
||
|
|
AAPL,2015-08-11,28.372499465942383
|
||
|
|
AAPL,2015-08-12,28.809999465942383
|
||
|
|
AAPL,2015-08-13,28.787500381469727
|
||
|
|
AAPL,2015-08-14,28.989999771118164
|
||
|
|
AAPL,2015-08-17,29.290000915527344
|
||
|
|
AAPL,2015-08-18,29.125
|
||
|
|
AAPL,2015-08-19,28.752500534057617
|
||
|
|
AAPL,2015-08-20,28.162500381469727
|
||
|
|
AAPL,2015-08-21,26.440000534057617
|
||
|
|
AAPL,2015-08-24,25.780000686645508
|
||
|
|
AAPL,2015-08-25,25.934999465942383
|
||
|
|
AAPL,2015-08-26,27.422500610351562
|
||
|
|
AAPL,2015-08-27,28.229999542236328
|
||
|
|
AAPL,2015-08-28,28.322500228881836
|
||
|
|
AAPL,2015-08-31,28.190000534057617
|
||
|
|
AAPL,2015-09-01,26.93000030517578
|
||
|
|
AAPL,2015-09-02,28.084999084472656
|
||
|
|
AAPL,2015-09-03,27.592500686645508
|
||
|
|
AAPL,2015-09-04,27.3174991607666
|
||
|
|
AAPL,2015-09-08,28.077499389648438
|
||
|
|
AAPL,2015-09-09,27.537500381469727
|
||
|
|
AAPL,2015-09-10,28.142499923706055
|
||
|
|
AAPL,2015-09-11,28.552499771118164
|
||
|
|
AAPL,2015-09-14,28.827499389648438
|
||
|
|
AAPL,2015-09-15,29.06999969482422
|
||
|
|
AAPL,2015-09-16,29.102500915527344
|
||
|
|
AAPL,2015-09-17,28.479999542236328
|
||
|
|
AAPL,2015-09-18,28.362499237060547
|
||
|
|
AAPL,2015-09-21,28.802499771118164
|
||
|
|
AAPL,2015-09-22,28.350000381469727
|
||
|
|
AAPL,2015-09-23,28.579999923706055
|
||
|
|
AAPL,2015-09-24,28.75
|
||
|
|
AAPL,2015-09-25,28.677499771118164
|
||
|
|
AAPL,2015-09-28,28.110000610351562
|
||
|
|
AAPL,2015-09-29,27.264999389648438
|
||
|
|
AAPL,2015-09-30,27.575000762939453
|
||
|
|
AAPL,2015-10-01,27.395000457763672
|
||
|
|
AAPL,2015-10-02,27.594999313354492
|
||
|
|
AAPL,2015-10-05,27.69499969482422
|
||
|
|
AAPL,2015-10-06,27.827499389648438
|
||
|
|
AAPL,2015-10-07,27.69499969482422
|
||
|
|
AAPL,2015-10-08,27.375
|
||
|
|
AAPL,2015-10-09,28.030000686645508
|
||
|
|
AAPL,2015-10-12,27.899999618530273
|
||
|
|
AAPL,2015-10-13,27.947500228881836
|
||
|
|
AAPL,2015-10-14,27.552499771118164
|
||
|
|
AAPL,2015-10-15,27.96500015258789
|
||
|
|
AAPL,2015-10-16,27.760000228881836
|
||
|
|
AAPL,2015-10-19,27.9325008392334
|
||
|
|
AAPL,2015-10-20,28.4424991607666
|
||
|
|
AAPL,2015-10-21,28.440000534057617
|
||
|
|
AAPL,2015-10-22,28.875
|
||
|
|
AAPL,2015-10-23,29.770000457763672
|
||
|
|
AAPL,2015-10-26,28.81999969482422
|
||
|
|
AAPL,2015-10-27,28.637500762939453
|
||
|
|
AAPL,2015-10-28,29.8174991607666
|
||
|
|
AAPL,2015-10-29,30.13249969482422
|
||
|
|
AAPL,2015-10-30,29.875
|
||
|
|
AAPL,2015-11-02,30.295000076293945
|
||
|
|
AAPL,2015-11-03,30.642499923706055
|
||
|
|
AAPL,2015-11-04,30.5
|
||
|
|
AAPL,2015-11-05,30.229999542236328
|
||
|
|
AAPL,2015-11-06,30.264999389648438
|
||
|
|
AAPL,2015-11-09,30.142499923706055
|
||
|
|
AAPL,2015-11-10,29.1924991607666
|
||
|
|
AAPL,2015-11-11,29.02750015258789
|
||
|
|
AAPL,2015-11-12,28.93000030517578
|
||
|
|
AAPL,2015-11-13,28.084999084472656
|
||
|
|
AAPL,2015-11-16,28.545000076293945
|
||
|
|
AAPL,2015-11-17,28.422500610351562
|
||
|
|
AAPL,2015-11-18,29.322500228881836
|
||
|
|
AAPL,2015-11-19,29.69499969482422
|
||
|
|
AAPL,2015-11-20,29.825000762939453
|
||
|
|
AAPL,2015-11-23,29.4375
|
||
|
|
AAPL,2015-11-24,29.719999313354492
|
||
|
|
AAPL,2015-11-25,29.50749969482422
|
||
|
|
AAPL,2015-11-27,29.452499389648438
|
||
|
|
AAPL,2015-11-30,29.575000762939453
|
||
|
|
AAPL,2015-12-01,29.334999084472656
|
||
|
|
AAPL,2015-12-02,29.06999969482422
|
||
|
|
AAPL,2015-12-03,28.799999237060547
|
||
|
|
AAPL,2015-12-04,29.75749969482422
|
||
|
|
AAPL,2015-12-07,29.56999969482422
|
||
|
|
AAPL,2015-12-08,29.5575008392334
|
||
|
|
AAPL,2015-12-09,28.905000686645508
|
||
|
|
AAPL,2015-12-10,29.042499542236328
|
||
|
|
AAPL,2015-12-11,28.295000076293945
|
||
|
|
AAPL,2015-12-14,28.1200008392334
|
||
|
|
AAPL,2015-12-15,27.622499465942383
|
||
|
|
AAPL,2015-12-16,27.834999084472656
|
||
|
|
AAPL,2015-12-17,27.2450008392334
|
||
|
|
AAPL,2015-12-18,26.50749969482422
|
||
|
|
AAPL,2015-12-21,26.832500457763672
|
||
|
|
AAPL,2015-12-22,26.8075008392334
|
||
|
|
AAPL,2015-12-23,27.15250015258789
|
||
|
|
AAPL,2015-12-24,27.00749969482422
|
||
|
|
AAPL,2015-12-28,26.704999923706055
|
||
|
|
AAPL,2015-12-29,27.184999465942383
|
||
|
|
AAPL,2015-12-30,26.829999923706055
|
||
|
|
AAPL,2015-12-31,26.315000534057617
|
||
|
|
AAPL,2016-01-04,26.337499618530273
|
||
|
|
AAPL,2016-01-05,25.677499771118164
|
||
|
|
AAPL,2016-01-06,25.174999237060547
|
||
|
|
AAPL,2016-01-07,24.112499237060547
|
||
|
|
AAPL,2016-01-08,24.239999771118164
|
||
|
|
AAPL,2016-01-11,24.63249969482422
|
||
|
|
AAPL,2016-01-12,24.989999771118164
|
||
|
|
AAPL,2016-01-13,24.34749984741211
|
||
|
|
AAPL,2016-01-14,24.8799991607666
|
||
|
|
AAPL,2016-01-15,24.282499313354492
|
||
|
|
AAPL,2016-01-19,24.165000915527344
|
||
|
|
AAPL,2016-01-20,24.197500228881836
|
||
|
|
AAPL,2016-01-21,24.075000762939453
|
||
|
|
AAPL,2016-01-22,25.354999542236328
|
||
|
|
AAPL,2016-01-25,24.860000610351562
|
||
|
|
AAPL,2016-01-26,24.997499465942383
|
||
|
|
AAPL,2016-01-27,23.354999542236328
|
||
|
|
AAPL,2016-01-28,23.522499084472656
|
||
|
|
AAPL,2016-01-29,24.334999084472656
|
||
|
|
AAPL,2016-02-01,24.107500076293945
|
||
|
|
AAPL,2016-02-02,23.6200008392334
|
||
|
|
AAPL,2016-02-03,24.087499618530273
|
||
|
|
AAPL,2016-02-04,24.149999618530273
|
||
|
|
AAPL,2016-02-05,23.5049991607666
|
||
|
|
AAPL,2016-02-08,23.752500534057617
|
||
|
|
AAPL,2016-02-09,23.747499465942383
|
||
|
|
AAPL,2016-02-10,23.5674991607666
|
||
|
|
AAPL,2016-02-11,23.424999237060547
|
||
|
|
AAPL,2016-02-12,23.497499465942383
|
||
|
|
AAPL,2016-02-16,24.15999984741211
|
||
|
|
AAPL,2016-02-17,24.530000686645508
|
||
|
|
AAPL,2016-02-18,24.065000534057617
|
||
|
|
AAPL,2016-02-19,24.010000228881836
|
||
|
|
AAPL,2016-02-22,24.219999313354492
|
||
|
|
AAPL,2016-02-23,23.672500610351562
|
||
|
|
AAPL,2016-02-24,24.024999618530273
|
||
|
|
AAPL,2016-02-25,24.190000534057617
|
||
|
|
AAPL,2016-02-26,24.227500915527344
|
||
|
|
AAPL,2016-02-29,24.172500610351562
|
||
|
|
AAPL,2016-03-01,25.13249969482422
|
||
|
|
AAPL,2016-03-02,25.1875
|
||
|
|
AAPL,2016-03-03,25.375
|
||
|
|
AAPL,2016-03-04,25.752500534057617
|
||
|
|
AAPL,2016-03-07,25.467500686645508
|
||
|
|
AAPL,2016-03-08,25.25749969482422
|
||
|
|
AAPL,2016-03-09,25.280000686645508
|
||
|
|
AAPL,2016-03-10,25.292499542236328
|
||
|
|
AAPL,2016-03-11,25.565000534057617
|
||
|
|
AAPL,2016-03-14,25.6299991607666
|
||
|
|
AAPL,2016-03-15,26.145000457763672
|
||
|
|
AAPL,2016-03-16,26.49250030517578
|
||
|
|
AAPL,2016-03-17,26.450000762939453
|
||
|
|
AAPL,2016-03-18,26.479999542236328
|
||
|
|
AAPL,2016-03-21,26.477500915527344
|
||
|
|
AAPL,2016-03-22,26.68000030517578
|
||
|
|
AAPL,2016-03-23,26.532499313354492
|
||
|
|
AAPL,2016-03-24,26.417499542236328
|
||
|
|
AAPL,2016-03-28,26.297500610351562
|
||
|
|
AAPL,2016-03-29,26.920000076293945
|
||
|
|
AAPL,2016-03-30,27.389999389648438
|
||
|
|
AAPL,2016-03-31,27.247499465942383
|
||
|
|
AAPL,2016-04-01,27.497499465942383
|
||
|
|
AAPL,2016-04-04,27.780000686645508
|
||
|
|
AAPL,2016-04-05,27.452499389648438
|
||
|
|
AAPL,2016-04-06,27.739999771118164
|
||
|
|
AAPL,2016-04-07,27.135000228881836
|
||
|
|
AAPL,2016-04-08,27.165000915527344
|
||
|
|
AAPL,2016-04-11,27.2549991607666
|
||
|
|
AAPL,2016-04-12,27.610000610351562
|
||
|
|
AAPL,2016-04-13,28.010000228881836
|
||
|
|
AAPL,2016-04-14,28.024999618530273
|
||
|
|
AAPL,2016-04-15,27.462499618530273
|
||
|
|
AAPL,2016-04-18,26.8700008392334
|
||
|
|
AAPL,2016-04-19,26.727500915527344
|
||
|
|
AAPL,2016-04-20,26.782499313354492
|
||
|
|
AAPL,2016-04-21,26.49250030517578
|
||
|
|
AAPL,2016-04-22,26.420000076293945
|
||
|
|
AAPL,2016-04-25,26.270000457763672
|
||
|
|
AAPL,2016-04-26,26.087499618530273
|
||
|
|
AAPL,2016-04-27,24.454999923706055
|
||
|
|
AAPL,2016-04-28,23.707500457763672
|
||
|
|
AAPL,2016-04-29,23.434999465942383
|
||
|
|
AAPL,2016-05-02,23.40999984741211
|
||
|
|
AAPL,2016-05-03,23.795000076293945
|
||
|
|
AAPL,2016-05-04,23.547500610351562
|
||
|
|
AAPL,2016-05-05,23.309999465942383
|
||
|
|
AAPL,2016-05-06,23.18000030517578
|
||
|
|
AAPL,2016-05-09,23.197500228881836
|
||
|
|
AAPL,2016-05-10,23.354999542236328
|
||
|
|
AAPL,2016-05-11,23.127500534057617
|
||
|
|
AAPL,2016-05-12,22.584999084472656
|
||
|
|
AAPL,2016-05-13,22.6299991607666
|
||
|
|
AAPL,2016-05-16,23.469999313354492
|
||
|
|
AAPL,2016-05-17,23.372499465942383
|
||
|
|
AAPL,2016-05-18,23.639999389648438
|
||
|
|
AAPL,2016-05-19,23.549999237060547
|
||
|
|
AAPL,2016-05-20,23.80500030517578
|
||
|
|
AAPL,2016-05-23,24.107500076293945
|
||
|
|
AAPL,2016-05-24,24.475000381469727
|
||
|
|
AAPL,2016-05-25,24.905000686645508
|
||
|
|
AAPL,2016-05-26,25.102500915527344
|
||
|
|
AAPL,2016-05-27,25.087499618530273
|
||
|
|
AAPL,2016-05-31,24.96500015258789
|
||
|
|
AAPL,2016-06-01,24.614999771118164
|
||
|
|
AAPL,2016-06-02,24.43000030517578
|
||
|
|
AAPL,2016-06-03,24.479999542236328
|
||
|
|
AAPL,2016-06-06,24.657499313354492
|
||
|
|
AAPL,2016-06-07,24.75749969482422
|
||
|
|
AAPL,2016-06-08,24.735000610351562
|
||
|
|
AAPL,2016-06-09,24.912500381469727
|
||
|
|
AAPL,2016-06-10,24.707500457763672
|
||
|
|
AAPL,2016-06-13,24.334999084472656
|
||
|
|
AAPL,2016-06-14,24.364999771118164
|
||
|
|
AAPL,2016-06-15,24.28499984741211
|
||
|
|
AAPL,2016-06-16,24.387500762939453
|
||
|
|
AAPL,2016-06-17,23.832500457763672
|
||
|
|
AAPL,2016-06-20,23.774999618530273
|
||
|
|
AAPL,2016-06-21,23.977500915527344
|
||
|
|
AAPL,2016-06-22,23.887500762939453
|
||
|
|
AAPL,2016-06-23,24.024999618530273
|
||
|
|
AAPL,2016-06-24,23.350000381469727
|
||
|
|
AAPL,2016-06-27,23.010000228881836
|
||
|
|
AAPL,2016-06-28,23.397499084472656
|
||
|
|
AAPL,2016-06-29,23.600000381469727
|
||
|
|
AAPL,2016-06-30,23.899999618530273
|
||
|
|
AAPL,2016-07-01,23.97249984741211
|
||
|
|
AAPL,2016-07-05,23.747499465942383
|
||
|
|
AAPL,2016-07-06,23.88249969482422
|
||
|
|
AAPL,2016-07-07,23.985000610351562
|
||
|
|
AAPL,2016-07-08,24.170000076293945
|
||
|
|
AAPL,2016-07-11,24.2450008392334
|
||
|
|
AAPL,2016-07-12,24.354999542236328
|
||
|
|
AAPL,2016-07-13,24.217500686645508
|
||
|
|
AAPL,2016-07-14,24.697500228881836
|
||
|
|
AAPL,2016-07-15,24.69499969482422
|
||
|
|
AAPL,2016-07-18,24.957500457763672
|
||
|
|
AAPL,2016-07-19,24.967500686645508
|
||
|
|
AAPL,2016-07-20,24.989999771118164
|
||
|
|
AAPL,2016-07-21,24.857500076293945
|
||
|
|
AAPL,2016-07-22,24.665000915527344
|
||
|
|
AAPL,2016-07-25,24.334999084472656
|
||
|
|
AAPL,2016-07-26,24.167499542236328
|
||
|
|
AAPL,2016-07-27,25.737499237060547
|
||
|
|
AAPL,2016-07-28,26.084999084472656
|
||
|
|
AAPL,2016-07-29,26.052499771118164
|
||
|
|
AAPL,2016-08-01,26.512500762939453
|
||
|
|
AAPL,2016-08-02,26.1200008392334
|
||
|
|
AAPL,2016-08-03,26.447500228881836
|
||
|
|
AAPL,2016-08-04,26.467500686645508
|
||
|
|
AAPL,2016-08-05,26.8700008392334
|
||
|
|
AAPL,2016-08-08,27.092500686645508
|
||
|
|
AAPL,2016-08-09,27.202499389648438
|
||
|
|
AAPL,2016-08-10,27.0
|
||
|
|
AAPL,2016-08-11,26.982500076293945
|
||
|
|
AAPL,2016-08-12,27.045000076293945
|
||
|
|
AAPL,2016-08-15,27.3700008392334
|
||
|
|
AAPL,2016-08-16,27.344999313354492
|
||
|
|
AAPL,2016-08-17,27.30500030517578
|
||
|
|
AAPL,2016-08-18,27.270000457763672
|
||
|
|
AAPL,2016-08-19,27.34000015258789
|
||
|
|
AAPL,2016-08-22,27.127500534057617
|
||
|
|
AAPL,2016-08-23,27.212499618530273
|
||
|
|
AAPL,2016-08-24,27.00749969482422
|
||
|
|
AAPL,2016-08-25,26.892499923706055
|
||
|
|
AAPL,2016-08-26,26.735000610351562
|
||
|
|
AAPL,2016-08-29,26.704999923706055
|
||
|
|
AAPL,2016-08-30,26.5
|
||
|
|
AAPL,2016-08-31,26.524999618530273
|
||
|
|
AAPL,2016-09-01,26.6825008392334
|
||
|
|
AAPL,2016-09-02,26.9325008392334
|
||
|
|
AAPL,2016-09-06,26.924999237060547
|
||
|
|
AAPL,2016-09-07,27.09000015258789
|
||
|
|
AAPL,2016-09-08,26.3799991607666
|
||
|
|
AAPL,2016-09-09,25.782499313354492
|
||
|
|
AAPL,2016-09-12,26.360000610351562
|
||
|
|
AAPL,2016-09-13,26.987499237060547
|
||
|
|
AAPL,2016-09-14,27.9424991607666
|
||
|
|
AAPL,2016-09-15,28.892499923706055
|
||
|
|
AAPL,2016-09-16,28.729999542236328
|
||
|
|
AAPL,2016-09-19,28.395000457763672
|
||
|
|
AAPL,2016-09-20,28.392499923706055
|
||
|
|
AAPL,2016-09-21,28.387500762939453
|
||
|
|
AAPL,2016-09-22,28.655000686645508
|
||
|
|
AAPL,2016-09-23,28.177499771118164
|
||
|
|
AAPL,2016-09-26,28.219999313354492
|
||
|
|
AAPL,2016-09-27,28.272499084472656
|
||
|
|
AAPL,2016-09-28,28.487499237060547
|
||
|
|
AAPL,2016-09-29,28.045000076293945
|
||
|
|
AAPL,2016-09-30,28.262500762939453
|
||
|
|
AAPL,2016-10-03,28.1299991607666
|
||
|
|
AAPL,2016-10-04,28.25
|
||
|
|
AAPL,2016-10-05,28.262500762939453
|
||
|
|
AAPL,2016-10-06,28.47249984741211
|
||
|
|
AAPL,2016-10-07,28.514999389648438
|
||
|
|
AAPL,2016-10-10,29.012500762939453
|
||
|
|
AAPL,2016-10-11,29.075000762939453
|
||
|
|
AAPL,2016-10-12,29.334999084472656
|
||
|
|
AAPL,2016-10-13,29.2450008392334
|
||
|
|
AAPL,2016-10-14,29.407499313354492
|
||
|
|
AAPL,2016-10-17,29.387500762939453
|
||
|
|
AAPL,2016-10-18,29.36750030517578
|
||
|
|
AAPL,2016-10-19,29.280000686645508
|
||
|
|
AAPL,2016-10-20,29.264999389648438
|
||
|
|
AAPL,2016-10-21,29.149999618530273
|
||
|
|
AAPL,2016-10-24,29.412500381469727
|
||
|
|
AAPL,2016-10-25,29.5625
|
||
|
|
AAPL,2016-10-26,28.897499084472656
|
||
|
|
AAPL,2016-10-27,28.6200008392334
|
||
|
|
AAPL,2016-10-28,28.43000030517578
|
||
|
|
AAPL,2016-10-31,28.385000228881836
|
||
|
|
AAPL,2016-11-01,27.872499465942383
|
||
|
|
AAPL,2016-11-02,27.897499084472656
|
||
|
|
AAPL,2016-11-03,27.457500457763672
|
||
|
|
AAPL,2016-11-04,27.209999084472656
|
||
|
|
AAPL,2016-11-07,27.602500915527344
|
||
|
|
AAPL,2016-11-08,27.764999389648438
|
||
|
|
AAPL,2016-11-09,27.719999313354492
|
||
|
|
AAPL,2016-11-10,26.947500228881836
|
||
|
|
AAPL,2016-11-11,27.107500076293945
|
||
|
|
AAPL,2016-11-14,26.427499771118164
|
||
|
|
AAPL,2016-11-15,26.77750015258789
|
||
|
|
AAPL,2016-11-16,27.497499465942383
|
||
|
|
AAPL,2016-11-17,27.487499237060547
|
||
|
|
AAPL,2016-11-18,27.514999389648438
|
||
|
|
AAPL,2016-11-21,27.9325008392334
|
||
|
|
AAPL,2016-11-22,27.950000762939453
|
||
|
|
AAPL,2016-11-23,27.8075008392334
|
||
|
|
AAPL,2016-11-25,27.947500228881836
|
||
|
|
AAPL,2016-11-28,27.892499923706055
|
||
|
|
AAPL,2016-11-29,27.864999771118164
|
||
|
|
AAPL,2016-11-30,27.6299991607666
|
||
|
|
AAPL,2016-12-01,27.372499465942383
|
||
|
|
AAPL,2016-12-02,27.475000381469727
|
||
|
|
AAPL,2016-12-05,27.27750015258789
|
||
|
|
AAPL,2016-12-06,27.487499237060547
|
||
|
|
AAPL,2016-12-07,27.75749969482422
|
||
|
|
AAPL,2016-12-08,28.030000686645508
|
||
|
|
AAPL,2016-12-09,28.487499237060547
|
||
|
|
AAPL,2016-12-12,28.325000762939453
|
||
|
|
AAPL,2016-12-13,28.797500610351562
|
||
|
|
AAPL,2016-12-14,28.797500610351562
|
||
|
|
AAPL,2016-12-15,28.954999923706055
|
||
|
|
AAPL,2016-12-16,28.99250030517578
|
||
|
|
AAPL,2016-12-19,29.15999984741211
|
||
|
|
AAPL,2016-12-20,29.237499237060547
|
||
|
|
AAPL,2016-12-21,29.264999389648438
|
||
|
|
AAPL,2016-12-22,29.072500228881836
|
||
|
|
AAPL,2016-12-23,29.1299991607666
|
||
|
|
AAPL,2016-12-27,29.315000534057617
|
||
|
|
AAPL,2016-12-28,29.190000534057617
|
||
|
|
AAPL,2016-12-29,29.1825008392334
|
||
|
|
AAPL,2016-12-30,28.954999923706055
|
||
|
|
AAPL,2017-01-03,29.037500381469727
|
||
|
|
AAPL,2017-01-04,29.0049991607666
|
||
|
|
AAPL,2017-01-05,29.15250015258789
|
||
|
|
AAPL,2017-01-06,29.477500915527344
|
||
|
|
AAPL,2017-01-09,29.747499465942383
|
||
|
|
AAPL,2017-01-10,29.77750015258789
|
||
|
|
AAPL,2017-01-11,29.9375
|
||
|
|
AAPL,2017-01-12,29.8125
|
||
|
|
AAPL,2017-01-13,29.760000228881836
|
||
|
|
AAPL,2017-01-17,30.0
|
||
|
|
AAPL,2017-01-18,29.997499465942383
|
||
|
|
AAPL,2017-01-19,29.94499969482422
|
||
|
|
AAPL,2017-01-20,30.0
|
||
|
|
AAPL,2017-01-23,30.020000457763672
|
||
|
|
AAPL,2017-01-24,29.99250030517578
|
||
|
|
AAPL,2017-01-25,30.469999313354492
|
||
|
|
AAPL,2017-01-26,30.485000610351562
|
||
|
|
AAPL,2017-01-27,30.487499237060547
|
||
|
|
AAPL,2017-01-30,30.407499313354492
|
||
|
|
AAPL,2017-01-31,30.337499618530273
|
||
|
|
AAPL,2017-02-01,32.1875
|
||
|
|
AAPL,2017-02-02,32.13249969482422
|
||
|
|
AAPL,2017-02-03,32.27000045776367
|
||
|
|
AAPL,2017-02-06,32.5724983215332
|
||
|
|
AAPL,2017-02-07,32.88249969482422
|
||
|
|
AAPL,2017-02-08,33.0099983215332
|
||
|
|
AAPL,2017-02-09,33.10499954223633
|
||
|
|
AAPL,2017-02-10,33.029998779296875
|
||
|
|
AAPL,2017-02-13,33.3224983215332
|
||
|
|
AAPL,2017-02-14,33.755001068115234
|
||
|
|
AAPL,2017-02-15,33.877498626708984
|
||
|
|
AAPL,2017-02-16,33.837501525878906
|
||
|
|
AAPL,2017-02-17,33.93000030517578
|
||
|
|
AAPL,2017-02-21,34.17499923706055
|
||
|
|
AAPL,2017-02-22,34.27750015258789
|
||
|
|
AAPL,2017-02-23,34.13249969482422
|
||
|
|
AAPL,2017-02-24,34.165000915527344
|
||
|
|
AAPL,2017-02-27,34.23249816894531
|
||
|
|
AAPL,2017-02-28,34.247501373291016
|
||
|
|
AAPL,2017-03-01,34.9474983215332
|
||
|
|
AAPL,2017-03-02,34.7400016784668
|
||
|
|
AAPL,2017-03-03,34.94499969482422
|
||
|
|
AAPL,2017-03-06,34.834999084472656
|
||
|
|
AAPL,2017-03-07,34.880001068115234
|
||
|
|
AAPL,2017-03-08,34.75
|
||
|
|
AAPL,2017-03-09,34.66999816894531
|
||
|
|
AAPL,2017-03-10,34.78499984741211
|
||
|
|
AAPL,2017-03-13,34.79999923706055
|
||
|
|
AAPL,2017-03-14,34.747501373291016
|
||
|
|
AAPL,2017-03-15,35.1150016784668
|
||
|
|
AAPL,2017-03-16,35.17250061035156
|
||
|
|
AAPL,2017-03-17,34.997501373291016
|
||
|
|
AAPL,2017-03-20,35.3650016784668
|
||
|
|
AAPL,2017-03-21,34.959999084472656
|
||
|
|
AAPL,2017-03-22,35.35499954223633
|
||
|
|
AAPL,2017-03-23,35.22999954223633
|
||
|
|
AAPL,2017-03-24,35.15999984741211
|
||
|
|
AAPL,2017-03-27,35.220001220703125
|
||
|
|
AAPL,2017-03-28,35.95000076293945
|
||
|
|
AAPL,2017-03-29,36.029998779296875
|
||
|
|
AAPL,2017-03-30,35.98249816894531
|
||
|
|
AAPL,2017-03-31,35.915000915527344
|
||
|
|
AAPL,2017-04-03,35.92499923706055
|
||
|
|
AAPL,2017-04-04,36.192501068115234
|
||
|
|
AAPL,2017-04-05,36.005001068115234
|
||
|
|
AAPL,2017-04-06,35.915000915527344
|
||
|
|
AAPL,2017-04-07,35.834999084472656
|
||
|
|
AAPL,2017-04-10,35.79249954223633
|
||
|
|
AAPL,2017-04-11,35.407501220703125
|
||
|
|
AAPL,2017-04-12,35.45000076293945
|
||
|
|
AAPL,2017-04-13,35.26250076293945
|
||
|
|
AAPL,2017-04-17,35.45750045776367
|
||
|
|
AAPL,2017-04-18,35.29999923706055
|
||
|
|
AAPL,2017-04-19,35.16999816894531
|
||
|
|
AAPL,2017-04-20,35.61000061035156
|
||
|
|
AAPL,2017-04-21,35.567501068115234
|
||
|
|
AAPL,2017-04-24,35.90999984741211
|
||
|
|
AAPL,2017-04-25,36.13249969482422
|
||
|
|
AAPL,2017-04-26,35.91999816894531
|
||
|
|
AAPL,2017-04-27,35.9474983215332
|
||
|
|
AAPL,2017-04-28,35.912498474121094
|
||
|
|
AAPL,2017-05-01,36.64500045776367
|
||
|
|
AAPL,2017-05-02,36.877498626708984
|
||
|
|
AAPL,2017-05-03,36.76499938964844
|
||
|
|
AAPL,2017-05-04,36.63249969482422
|
||
|
|
AAPL,2017-05-05,37.2400016784668
|
||
|
|
AAPL,2017-05-08,38.252498626708984
|
||
|
|
AAPL,2017-05-09,38.497501373291016
|
||
|
|
AAPL,2017-05-10,38.314998626708984
|
||
|
|
AAPL,2017-05-11,38.48749923706055
|
||
|
|
AAPL,2017-05-12,39.025001525878906
|
||
|
|
AAPL,2017-05-15,38.92499923706055
|
||
|
|
AAPL,2017-05-16,38.86750030517578
|
||
|
|
AAPL,2017-05-17,37.5625
|
||
|
|
AAPL,2017-05-18,38.1349983215332
|
||
|
|
AAPL,2017-05-19,38.26499938964844
|
||
|
|
AAPL,2017-05-22,38.497501373291016
|
||
|
|
AAPL,2017-05-23,38.45000076293945
|
||
|
|
AAPL,2017-05-24,38.334999084472656
|
||
|
|
AAPL,2017-05-25,38.467498779296875
|
||
|
|
AAPL,2017-05-26,38.40250015258789
|
||
|
|
AAPL,2017-05-30,38.41749954223633
|
||
|
|
AAPL,2017-05-31,38.189998626708984
|
||
|
|
AAPL,2017-06-01,38.29499816894531
|
||
|
|
AAPL,2017-06-02,38.86249923706055
|
||
|
|
AAPL,2017-06-05,38.48249816894531
|
||
|
|
AAPL,2017-06-06,38.61249923706055
|
||
|
|
AAPL,2017-06-07,38.842498779296875
|
||
|
|
AAPL,2017-06-08,38.747501373291016
|
||
|
|
AAPL,2017-06-09,37.244998931884766
|
||
|
|
AAPL,2017-06-12,36.35499954223633
|
||
|
|
AAPL,2017-06-13,36.647499084472656
|
||
|
|
AAPL,2017-06-14,36.290000915527344
|
||
|
|
AAPL,2017-06-15,36.0724983215332
|
||
|
|
AAPL,2017-06-16,35.567501068115234
|
||
|
|
AAPL,2017-06-19,36.584999084472656
|
||
|
|
AAPL,2017-06-20,36.252498626708984
|
||
|
|
AAPL,2017-06-21,36.467498779296875
|
||
|
|
AAPL,2017-06-22,36.407501220703125
|
||
|
|
AAPL,2017-06-23,36.56999969482422
|
||
|
|
AAPL,2017-06-26,36.45500183105469
|
||
|
|
AAPL,2017-06-27,35.932498931884766
|
||
|
|
AAPL,2017-06-28,36.45750045776367
|
||
|
|
AAPL,2017-06-29,35.91999816894531
|
||
|
|
AAPL,2017-06-30,36.005001068115234
|
||
|
|
AAPL,2017-07-03,35.875
|
||
|
|
AAPL,2017-07-05,36.022499084472656
|
||
|
|
AAPL,2017-07-06,35.682498931884766
|
||
|
|
AAPL,2017-07-07,36.04499816894531
|
||
|
|
AAPL,2017-07-10,36.26499938964844
|
||
|
|
AAPL,2017-07-11,36.38249969482422
|
||
|
|
AAPL,2017-07-12,36.435001373291016
|
||
|
|
AAPL,2017-07-13,36.942501068115234
|
||
|
|
AAPL,2017-07-14,37.2599983215332
|
||
|
|
AAPL,2017-07-17,37.38999938964844
|
||
|
|
AAPL,2017-07-18,37.52000045776367
|
||
|
|
AAPL,2017-07-19,37.755001068115234
|
||
|
|
AAPL,2017-07-20,37.584999084472656
|
||
|
|
AAPL,2017-07-21,37.567501068115234
|
||
|
|
AAPL,2017-07-24,38.022499084472656
|
||
|
|
AAPL,2017-07-25,38.185001373291016
|
||
|
|
AAPL,2017-07-26,38.3650016784668
|
||
|
|
AAPL,2017-07-27,37.63999938964844
|
||
|
|
AAPL,2017-07-28,37.375
|
||
|
|
AAPL,2017-07-31,37.182498931884766
|
||
|
|
AAPL,2017-08-01,37.51250076293945
|
||
|
|
AAPL,2017-08-02,39.28499984741211
|
||
|
|
AAPL,2017-08-03,38.89250183105469
|
||
|
|
AAPL,2017-08-04,39.09749984741211
|
||
|
|
AAPL,2017-08-07,39.70249938964844
|
||
|
|
AAPL,2017-08-08,40.02000045776367
|
||
|
|
AAPL,2017-08-09,40.26499938964844
|
||
|
|
AAPL,2017-08-10,38.83000183105469
|
||
|
|
AAPL,2017-08-11,39.369998931884766
|
||
|
|
AAPL,2017-08-14,39.962501525878906
|
||
|
|
AAPL,2017-08-15,40.400001525878906
|
||
|
|
AAPL,2017-08-16,40.23749923706055
|
||
|
|
AAPL,2017-08-17,39.46500015258789
|
||
|
|
AAPL,2017-08-18,39.375
|
||
|
|
AAPL,2017-08-21,39.3025016784668
|
||
|
|
AAPL,2017-08-22,39.94499969482422
|
||
|
|
AAPL,2017-08-23,39.994998931884766
|
||
|
|
AAPL,2017-08-24,39.817501068115234
|
||
|
|
AAPL,2017-08-25,39.96500015258789
|
||
|
|
AAPL,2017-08-28,40.36750030517578
|
||
|
|
AAPL,2017-08-29,40.727500915527344
|
||
|
|
AAPL,2017-08-30,40.837501525878906
|
||
|
|
AAPL,2017-08-31,41.0
|
||
|
|
AAPL,2017-09-01,41.01250076293945
|
||
|
|
AAPL,2017-09-05,40.52000045776367
|
||
|
|
AAPL,2017-09-06,40.477500915527344
|
||
|
|
AAPL,2017-09-07,40.314998626708984
|
||
|
|
AAPL,2017-09-08,39.657501220703125
|
||
|
|
AAPL,2017-09-11,40.375
|
||
|
|
AAPL,2017-09-12,40.21500015258789
|
||
|
|
AAPL,2017-09-13,39.912498474121094
|
||
|
|
AAPL,2017-09-14,39.56999969482422
|
||
|
|
AAPL,2017-09-15,39.970001220703125
|
||
|
|
AAPL,2017-09-18,39.66749954223633
|
||
|
|
AAPL,2017-09-19,39.682498931884766
|
||
|
|
AAPL,2017-09-20,39.01750183105469
|
||
|
|
AAPL,2017-09-21,38.34749984741211
|
||
|
|
AAPL,2017-09-22,37.97249984741211
|
||
|
|
AAPL,2017-09-25,37.63750076293945
|
||
|
|
AAPL,2017-09-26,38.28499984741211
|
||
|
|
AAPL,2017-09-27,38.557498931884766
|
||
|
|
AAPL,2017-09-28,38.31999969482422
|
||
|
|
AAPL,2017-09-29,38.529998779296875
|
||
|
|
AAPL,2017-10-02,38.45249938964844
|
||
|
|
AAPL,2017-10-03,38.619998931884766
|
||
|
|
AAPL,2017-10-04,38.369998931884766
|
||
|
|
AAPL,2017-10-05,38.84749984741211
|
||
|
|
AAPL,2017-10-06,38.82500076293945
|
||
|
|
AAPL,2017-10-09,38.959999084472656
|
||
|
|
AAPL,2017-10-10,38.974998474121094
|
||
|
|
AAPL,2017-10-11,39.13750076293945
|
||
|
|
AAPL,2017-10-12,39.0
|
||
|
|
AAPL,2017-10-13,39.247501373291016
|
||
|
|
AAPL,2017-10-16,39.970001220703125
|
||
|
|
AAPL,2017-10-17,40.11750030517578
|
||
|
|
AAPL,2017-10-18,39.939998626708984
|
||
|
|
AAPL,2017-10-19,38.994998931884766
|
||
|
|
AAPL,2017-10-20,39.0625
|
||
|
|
AAPL,2017-10-23,39.04249954223633
|
||
|
|
AAPL,2017-10-24,39.275001525878906
|
||
|
|
AAPL,2017-10-25,39.102500915527344
|
||
|
|
AAPL,2017-10-26,39.352500915527344
|
||
|
|
AAPL,2017-10-27,40.76250076293945
|
||
|
|
AAPL,2017-10-30,41.68000030517578
|
||
|
|
AAPL,2017-10-31,42.2599983215332
|
||
|
|
AAPL,2017-11-01,41.72249984741211
|
||
|
|
AAPL,2017-11-02,42.02750015258789
|
||
|
|
AAPL,2017-11-03,43.125
|
||
|
|
AAPL,2017-11-06,43.5625
|
||
|
|
AAPL,2017-11-07,43.70249938964844
|
||
|
|
AAPL,2017-11-08,44.060001373291016
|
||
|
|
AAPL,2017-11-09,43.970001220703125
|
||
|
|
AAPL,2017-11-10,43.66749954223633
|
||
|
|
AAPL,2017-11-13,43.49250030517578
|
||
|
|
AAPL,2017-11-14,42.834999084472656
|
||
|
|
AAPL,2017-11-15,42.27000045776367
|
||
|
|
AAPL,2017-11-16,42.775001525878906
|
||
|
|
AAPL,2017-11-17,42.537498474121094
|
||
|
|
AAPL,2017-11-20,42.494998931884766
|
||
|
|
AAPL,2017-11-21,43.28499984741211
|
||
|
|
AAPL,2017-11-22,43.7400016784668
|
||
|
|
AAPL,2017-11-24,43.74250030517578
|
||
|
|
AAPL,2017-11-27,43.522499084472656
|
||
|
|
AAPL,2017-11-28,43.26750183105469
|
||
|
|
AAPL,2017-11-29,42.369998931884766
|
||
|
|
AAPL,2017-11-30,42.962501525878906
|
||
|
|
AAPL,2017-12-01,42.76250076293945
|
||
|
|
AAPL,2017-12-04,42.45000076293945
|
||
|
|
AAPL,2017-12-05,42.40999984741211
|
||
|
|
AAPL,2017-12-06,42.252498626708984
|
||
|
|
AAPL,2017-12-07,42.33000183105469
|
||
|
|
AAPL,2017-12-08,42.342498779296875
|
||
|
|
AAPL,2017-12-11,43.16749954223633
|
||
|
|
AAPL,2017-12-12,42.92499923706055
|
||
|
|
AAPL,2017-12-13,43.067501068115234
|
||
|
|
AAPL,2017-12-14,43.05500030517578
|
||
|
|
AAPL,2017-12-15,43.49250030517578
|
||
|
|
AAPL,2017-12-18,44.10499954223633
|
||
|
|
AAPL,2017-12-19,43.6349983215332
|
||
|
|
AAPL,2017-12-20,43.587501525878906
|
||
|
|
AAPL,2017-12-21,43.752498626708984
|
||
|
|
AAPL,2017-12-22,43.752498626708984
|
||
|
|
AAPL,2017-12-26,42.64250183105469
|
||
|
|
AAPL,2017-12-27,42.650001525878906
|
||
|
|
AAPL,2017-12-28,42.77000045776367
|
||
|
|
AAPL,2017-12-29,42.307498931884766
|
||
|
|
AAPL,2018-01-02,43.064998626708984
|
||
|
|
AAPL,2018-01-03,43.057498931884766
|
||
|
|
AAPL,2018-01-04,43.25749969482422
|
||
|
|
AAPL,2018-01-05,43.75
|
||
|
|
AAPL,2018-01-08,43.587501525878906
|
||
|
|
AAPL,2018-01-09,43.58250045776367
|
||
|
|
AAPL,2018-01-10,43.5724983215332
|
||
|
|
AAPL,2018-01-11,43.81999969482422
|
||
|
|
AAPL,2018-01-12,44.272499084472656
|
||
|
|
AAPL,2018-01-16,44.04750061035156
|
||
|
|
AAPL,2018-01-17,44.775001525878906
|
||
|
|
AAPL,2018-01-18,44.814998626708984
|
||
|
|
AAPL,2018-01-19,44.6150016784668
|
||
|
|
AAPL,2018-01-22,44.25
|
||
|
|
AAPL,2018-01-23,44.2599983215332
|
||
|
|
AAPL,2018-01-24,43.55500030517578
|
||
|
|
AAPL,2018-01-25,42.77750015258789
|
||
|
|
AAPL,2018-01-26,42.877498626708984
|
||
|
|
AAPL,2018-01-29,41.9900016784668
|
||
|
|
AAPL,2018-01-30,41.74250030517578
|
||
|
|
AAPL,2018-01-31,41.85749816894531
|
||
|
|
AAPL,2018-02-01,41.94499969482422
|
||
|
|
AAPL,2018-02-02,40.125
|
||
|
|
AAPL,2018-02-05,39.122501373291016
|
||
|
|
AAPL,2018-02-06,40.75749969482422
|
||
|
|
AAPL,2018-02-07,39.8849983215332
|
||
|
|
AAPL,2018-02-08,38.787498474121094
|
||
|
|
AAPL,2018-02-09,39.102500915527344
|
||
|
|
AAPL,2018-02-12,40.6775016784668
|
||
|
|
AAPL,2018-02-13,41.084999084472656
|
||
|
|
AAPL,2018-02-14,41.842498779296875
|
||
|
|
AAPL,2018-02-15,43.247501373291016
|
||
|
|
AAPL,2018-02-16,43.10749816894531
|
||
|
|
AAPL,2018-02-20,42.962501525878906
|
||
|
|
AAPL,2018-02-21,42.76750183105469
|
||
|
|
AAPL,2018-02-22,43.125
|
||
|
|
AAPL,2018-02-23,43.875
|
||
|
|
AAPL,2018-02-26,44.74250030517578
|
||
|
|
AAPL,2018-02-27,44.59749984741211
|
||
|
|
AAPL,2018-02-28,44.529998779296875
|
||
|
|
AAPL,2018-03-01,43.75
|
||
|
|
AAPL,2018-03-02,44.0525016784668
|
||
|
|
AAPL,2018-03-05,44.20500183105469
|
||
|
|
AAPL,2018-03-06,44.16749954223633
|
||
|
|
AAPL,2018-03-07,43.75749969482422
|
||
|
|
AAPL,2018-03-08,44.23500061035156
|
||
|
|
AAPL,2018-03-09,44.994998931884766
|
||
|
|
AAPL,2018-03-12,45.43000030517578
|
||
|
|
AAPL,2018-03-13,44.99250030517578
|
||
|
|
AAPL,2018-03-14,44.61000061035156
|
||
|
|
AAPL,2018-03-15,44.662498474121094
|
||
|
|
AAPL,2018-03-16,44.505001068115234
|
||
|
|
AAPL,2018-03-19,43.82500076293945
|
||
|
|
AAPL,2018-03-20,43.810001373291016
|
||
|
|
AAPL,2018-03-21,42.817501068115234
|
||
|
|
AAPL,2018-03-22,42.212501525878906
|
||
|
|
AAPL,2018-03-23,41.23500061035156
|
||
|
|
AAPL,2018-03-26,43.192501068115234
|
||
|
|
AAPL,2018-03-27,42.084999084472656
|
||
|
|
AAPL,2018-03-28,41.619998931884766
|
||
|
|
AAPL,2018-03-29,41.94499969482422
|
||
|
|
AAPL,2018-04-02,41.66999816894531
|
||
|
|
AAPL,2018-04-03,42.09749984741211
|
||
|
|
AAPL,2018-04-04,42.90250015258789
|
||
|
|
AAPL,2018-04-05,43.20000076293945
|
||
|
|
AAPL,2018-04-06,42.095001220703125
|
||
|
|
AAPL,2018-04-09,42.51250076293945
|
||
|
|
AAPL,2018-04-10,43.3125
|
||
|
|
AAPL,2018-04-11,43.11000061035156
|
||
|
|
AAPL,2018-04-12,43.53499984741211
|
||
|
|
AAPL,2018-04-13,43.682498931884766
|
||
|
|
AAPL,2018-04-16,43.95500183105469
|
||
|
|
AAPL,2018-04-17,44.560001373291016
|
||
|
|
AAPL,2018-04-18,44.459999084472656
|
||
|
|
AAPL,2018-04-19,43.20000076293945
|
||
|
|
AAPL,2018-04-20,41.43000030517578
|
||
|
|
AAPL,2018-04-23,41.310001373291016
|
||
|
|
AAPL,2018-04-24,40.73500061035156
|
||
|
|
AAPL,2018-04-25,40.912498474121094
|
||
|
|
AAPL,2018-04-26,41.05500030517578
|
||
|
|
AAPL,2018-04-27,40.58000183105469
|
||
|
|
AAPL,2018-04-30,41.314998626708984
|
||
|
|
AAPL,2018-05-01,42.275001525878906
|
||
|
|
AAPL,2018-05-02,44.14250183105469
|
||
|
|
AAPL,2018-05-03,44.22249984741211
|
||
|
|
AAPL,2018-05-04,45.95750045776367
|
||
|
|
AAPL,2018-05-07,46.290000915527344
|
||
|
|
AAPL,2018-05-08,46.51250076293945
|
||
|
|
AAPL,2018-05-09,46.84000015258789
|
||
|
|
AAPL,2018-05-10,47.5099983215332
|
||
|
|
AAPL,2018-05-11,47.147499084472656
|
||
|
|
AAPL,2018-05-14,47.037498474121094
|
||
|
|
AAPL,2018-05-15,46.61000061035156
|
||
|
|
AAPL,2018-05-16,47.04499816894531
|
||
|
|
AAPL,2018-05-17,46.747501373291016
|
||
|
|
AAPL,2018-05-18,46.57749938964844
|
||
|
|
AAPL,2018-05-21,46.907501220703125
|
||
|
|
AAPL,2018-05-22,46.790000915527344
|
||
|
|
AAPL,2018-05-23,47.09000015258789
|
||
|
|
AAPL,2018-05-24,47.037498474121094
|
||
|
|
AAPL,2018-05-25,47.14500045776367
|
||
|
|
AAPL,2018-05-29,46.974998474121094
|
||
|
|
AAPL,2018-05-30,46.875
|
||
|
|
AAPL,2018-05-31,46.717498779296875
|
||
|
|
AAPL,2018-06-01,47.560001373291016
|
||
|
|
AAPL,2018-06-04,47.95750045776367
|
||
|
|
AAPL,2018-06-05,48.32749938964844
|
||
|
|
AAPL,2018-06-06,48.494998931884766
|
||
|
|
AAPL,2018-06-07,48.3650016784668
|
||
|
|
AAPL,2018-06-08,47.92499923706055
|
||
|
|
AAPL,2018-06-11,47.807498931884766
|
||
|
|
AAPL,2018-06-12,48.06999969482422
|
||
|
|
AAPL,2018-06-13,47.67499923706055
|
||
|
|
AAPL,2018-06-14,47.70000076293945
|
||
|
|
AAPL,2018-06-15,47.209999084472656
|
||
|
|
AAPL,2018-06-18,47.185001373291016
|
||
|
|
AAPL,2018-06-19,46.42250061035156
|
||
|
|
AAPL,2018-06-20,46.625
|
||
|
|
AAPL,2018-06-21,46.3650016784668
|
||
|
|
AAPL,2018-06-22,46.22999954223633
|
||
|
|
AAPL,2018-06-25,45.54249954223633
|
||
|
|
AAPL,2018-06-26,46.10749816894531
|
||
|
|
AAPL,2018-06-27,46.040000915527344
|
||
|
|
AAPL,2018-06-28,46.375
|
||
|
|
AAPL,2018-06-29,46.27750015258789
|
||
|
|
AAPL,2018-07-02,46.79499816894531
|
||
|
|
AAPL,2018-07-03,45.97999954223633
|
||
|
|
AAPL,2018-07-05,46.349998474121094
|
||
|
|
AAPL,2018-07-06,46.99250030517578
|
||
|
|
AAPL,2018-07-09,47.64500045776367
|
||
|
|
AAPL,2018-07-10,47.587501525878906
|
||
|
|
AAPL,2018-07-11,46.970001220703125
|
||
|
|
AAPL,2018-07-12,47.75749969482422
|
||
|
|
AAPL,2018-07-13,47.83250045776367
|
||
|
|
AAPL,2018-07-16,47.727500915527344
|
||
|
|
AAPL,2018-07-17,47.86249923706055
|
||
|
|
AAPL,2018-07-18,47.599998474121094
|
||
|
|
AAPL,2018-07-19,47.970001220703125
|
||
|
|
AAPL,2018-07-20,47.86000061035156
|
||
|
|
AAPL,2018-07-23,47.90250015258789
|
||
|
|
AAPL,2018-07-24,48.25
|
||
|
|
AAPL,2018-07-25,48.70500183105469
|
||
|
|
AAPL,2018-07-26,48.5525016784668
|
||
|
|
AAPL,2018-07-27,47.744998931884766
|
||
|
|
AAPL,2018-07-30,47.477500915527344
|
||
|
|
AAPL,2018-07-31,47.5724983215332
|
||
|
|
AAPL,2018-08-01,50.375
|
||
|
|
AAPL,2018-08-02,51.84749984741211
|
||
|
|
AAPL,2018-08-03,51.997501373291016
|
||
|
|
AAPL,2018-08-06,52.26750183105469
|
||
|
|
AAPL,2018-08-07,51.77750015258789
|
||
|
|
AAPL,2018-08-08,51.8125
|
||
|
|
AAPL,2018-08-09,52.220001220703125
|
||
|
|
AAPL,2018-08-10,51.88249969482422
|
||
|
|
AAPL,2018-08-13,52.217498779296875
|
||
|
|
AAPL,2018-08-14,52.4375
|
||
|
|
AAPL,2018-08-15,52.560001373291016
|
||
|
|
AAPL,2018-08-16,53.33000183105469
|
||
|
|
AAPL,2018-08-17,54.39500045776367
|
||
|
|
AAPL,2018-08-20,53.8650016784668
|
||
|
|
AAPL,2018-08-21,53.7599983215332
|
||
|
|
AAPL,2018-08-22,53.76250076293945
|
||
|
|
AAPL,2018-08-23,53.872501373291016
|
||
|
|
AAPL,2018-08-24,54.040000915527344
|
||
|
|
AAPL,2018-08-27,54.48500061035156
|
||
|
|
AAPL,2018-08-28,54.92499923706055
|
||
|
|
AAPL,2018-08-29,55.744998931884766
|
||
|
|
AAPL,2018-08-30,56.25749969482422
|
||
|
|
AAPL,2018-08-31,56.907501220703125
|
||
|
|
AAPL,2018-09-04,57.09000015258789
|
||
|
|
AAPL,2018-09-05,56.717498779296875
|
||
|
|
AAPL,2018-09-06,55.775001525878906
|
||
|
|
AAPL,2018-09-07,55.32500076293945
|
||
|
|
AAPL,2018-09-10,54.58250045776367
|
||
|
|
AAPL,2018-09-11,55.962501525878906
|
||
|
|
AAPL,2018-09-12,55.26750183105469
|
||
|
|
AAPL,2018-09-13,56.602500915527344
|
||
|
|
AAPL,2018-09-14,55.959999084472656
|
||
|
|
AAPL,2018-09-17,54.470001220703125
|
||
|
|
AAPL,2018-09-18,54.560001373291016
|
||
|
|
AAPL,2018-09-19,54.592498779296875
|
||
|
|
AAPL,2018-09-20,55.00749969482422
|
||
|
|
AAPL,2018-09-21,54.415000915527344
|
||
|
|
AAPL,2018-09-24,55.1974983215332
|
||
|
|
AAPL,2018-09-25,55.54750061035156
|
||
|
|
AAPL,2018-09-26,55.10499954223633
|
||
|
|
AAPL,2018-09-27,56.23749923706055
|
||
|
|
AAPL,2018-09-28,56.435001373291016
|
||
|
|
AAPL,2018-10-01,56.814998626708984
|
||
|
|
AAPL,2018-10-02,57.31999969482422
|
||
|
|
AAPL,2018-10-03,58.01750183105469
|
||
|
|
AAPL,2018-10-04,56.997501373291016
|
||
|
|
AAPL,2018-10-05,56.0724983215332
|
||
|
|
AAPL,2018-10-08,55.942501068115234
|
||
|
|
AAPL,2018-10-09,56.717498779296875
|
||
|
|
AAPL,2018-10-10,54.09000015258789
|
||
|
|
AAPL,2018-10-11,53.61249923706055
|
||
|
|
AAPL,2018-10-12,55.52750015258789
|
||
|
|
AAPL,2018-10-15,54.34000015258789
|
||
|
|
AAPL,2018-10-16,55.537498474121094
|
||
|
|
AAPL,2018-10-17,55.29750061035156
|
||
|
|
AAPL,2018-10-18,54.005001068115234
|
||
|
|
AAPL,2018-10-19,54.82749938964844
|
||
|
|
AAPL,2018-10-22,55.162498474121094
|
||
|
|
AAPL,2018-10-23,55.682498931884766
|
||
|
|
AAPL,2018-10-24,53.772499084472656
|
||
|
|
AAPL,2018-10-25,54.95000076293945
|
||
|
|
AAPL,2018-10-26,54.07500076293945
|
||
|
|
AAPL,2018-10-29,53.060001373291016
|
||
|
|
AAPL,2018-10-30,53.32500076293945
|
||
|
|
AAPL,2018-10-31,54.71500015258789
|
||
|
|
AAPL,2018-11-01,55.55500030517578
|
||
|
|
AAPL,2018-11-02,51.869998931884766
|
||
|
|
AAPL,2018-11-05,50.397499084472656
|
||
|
|
AAPL,2018-11-06,50.942501068115234
|
||
|
|
AAPL,2018-11-07,52.48749923706055
|
||
|
|
AAPL,2018-11-08,52.122501373291016
|
||
|
|
AAPL,2018-11-09,51.11750030517578
|
||
|
|
AAPL,2018-11-12,48.54249954223633
|
||
|
|
AAPL,2018-11-13,48.057498931884766
|
||
|
|
AAPL,2018-11-14,46.70000076293945
|
||
|
|
AAPL,2018-11-15,47.852500915527344
|
||
|
|
AAPL,2018-11-16,48.38249969482422
|
||
|
|
AAPL,2018-11-19,46.46500015258789
|
||
|
|
AAPL,2018-11-20,44.244998931884766
|
||
|
|
AAPL,2018-11-21,44.19499969482422
|
||
|
|
AAPL,2018-11-23,43.0724983215332
|
||
|
|
AAPL,2018-11-26,43.654998779296875
|
||
|
|
AAPL,2018-11-27,43.560001373291016
|
||
|
|
AAPL,2018-11-28,45.23500061035156
|
||
|
|
AAPL,2018-11-29,44.88750076293945
|
||
|
|
AAPL,2018-11-30,44.64500045776367
|
||
|
|
AAPL,2018-12-03,46.20500183105469
|
||
|
|
AAPL,2018-12-04,44.17250061035156
|
||
|
|
AAPL,2018-12-06,43.68000030517578
|
||
|
|
AAPL,2018-12-07,42.122501373291016
|
||
|
|
AAPL,2018-12-10,42.400001525878906
|
||
|
|
AAPL,2018-12-11,42.157501220703125
|
||
|
|
AAPL,2018-12-12,42.275001525878906
|
||
|
|
AAPL,2018-12-13,42.73749923706055
|
||
|
|
AAPL,2018-12-14,41.369998931884766
|
||
|
|
AAPL,2018-12-17,40.98500061035156
|
||
|
|
AAPL,2018-12-18,41.51750183105469
|
||
|
|
AAPL,2018-12-19,40.22249984741211
|
||
|
|
AAPL,2018-12-20,39.20750045776367
|
||
|
|
AAPL,2018-12-21,37.682498931884766
|
||
|
|
AAPL,2018-12-24,36.70750045776367
|
||
|
|
AAPL,2018-12-26,39.29249954223633
|
||
|
|
AAPL,2018-12-27,39.037498474121094
|
||
|
|
AAPL,2018-12-28,39.057498931884766
|
||
|
|
AAPL,2018-12-31,39.435001373291016
|
||
|
|
AAPL,2019-01-02,39.47999954223633
|
||
|
|
AAPL,2019-01-03,35.54750061035156
|
||
|
|
AAPL,2019-01-04,37.064998626708984
|
||
|
|
AAPL,2019-01-07,36.98249816894531
|
||
|
|
AAPL,2019-01-08,37.6875
|
||
|
|
AAPL,2019-01-09,38.32749938964844
|
||
|
|
AAPL,2019-01-10,38.45000076293945
|
||
|
|
AAPL,2019-01-11,38.0724983215332
|
||
|
|
AAPL,2019-01-14,37.5
|
||
|
|
AAPL,2019-01-15,38.26750183105469
|
||
|
|
AAPL,2019-01-16,38.73500061035156
|
||
|
|
AAPL,2019-01-17,38.96500015258789
|
||
|
|
AAPL,2019-01-18,39.20500183105469
|
||
|
|
AAPL,2019-01-22,38.32500076293945
|
||
|
|
AAPL,2019-01-23,38.47999954223633
|
||
|
|
AAPL,2019-01-24,38.17499923706055
|
||
|
|
AAPL,2019-01-25,39.439998626708984
|
||
|
|
AAPL,2019-01-28,39.07500076293945
|
||
|
|
AAPL,2019-01-29,38.66999816894531
|
||
|
|
AAPL,2019-01-30,41.3125
|
||
|
|
AAPL,2019-01-31,41.61000061035156
|
||
|
|
AAPL,2019-02-01,41.630001068115234
|
||
|
|
AAPL,2019-02-04,42.8125
|
||
|
|
AAPL,2019-02-05,43.54499816894531
|
||
|
|
AAPL,2019-02-06,43.560001373291016
|
||
|
|
AAPL,2019-02-07,42.73500061035156
|
||
|
|
AAPL,2019-02-08,42.602500915527344
|
||
|
|
AAPL,2019-02-11,42.35749816894531
|
||
|
|
AAPL,2019-02-12,42.72249984741211
|
||
|
|
AAPL,2019-02-13,42.54499816894531
|
||
|
|
AAPL,2019-02-14,42.70000076293945
|
||
|
|
AAPL,2019-02-15,42.60499954223633
|
||
|
|
AAPL,2019-02-19,42.73249816894531
|
||
|
|
AAPL,2019-02-20,43.00749969482422
|
||
|
|
AAPL,2019-02-21,42.76499938964844
|
||
|
|
AAPL,2019-02-22,43.24250030517578
|
||
|
|
AAPL,2019-02-25,43.557498931884766
|
||
|
|
AAPL,2019-02-26,43.58250045776367
|
||
|
|
AAPL,2019-02-27,43.717498779296875
|
||
|
|
AAPL,2019-02-28,43.287498474121094
|
||
|
|
AAPL,2019-03-01,43.74250030517578
|
||
|
|
AAPL,2019-03-04,43.962501525878906
|
||
|
|
AAPL,2019-03-05,43.88249969482422
|
||
|
|
AAPL,2019-03-06,43.630001068115234
|
||
|
|
AAPL,2019-03-07,43.125
|
||
|
|
AAPL,2019-03-08,43.227500915527344
|
||
|
|
AAPL,2019-03-11,44.724998474121094
|
||
|
|
AAPL,2019-03-12,45.227500915527344
|
||
|
|
AAPL,2019-03-13,45.4275016784668
|
||
|
|
AAPL,2019-03-14,45.932498931884766
|
||
|
|
AAPL,2019-03-15,46.529998779296875
|
||
|
|
AAPL,2019-03-18,47.005001068115234
|
||
|
|
AAPL,2019-03-19,46.63249969482422
|
||
|
|
AAPL,2019-03-20,47.040000915527344
|
||
|
|
AAPL,2019-03-21,48.772499084472656
|
||
|
|
AAPL,2019-03-22,47.76250076293945
|
||
|
|
AAPL,2019-03-25,47.185001373291016
|
||
|
|
AAPL,2019-03-26,46.6974983215332
|
||
|
|
AAPL,2019-03-27,47.11750030517578
|
||
|
|
AAPL,2019-03-28,47.18000030517578
|
||
|
|
AAPL,2019-03-29,47.48749923706055
|
||
|
|
AAPL,2019-04-01,47.810001373291016
|
||
|
|
AAPL,2019-04-02,48.505001068115234
|
||
|
|
AAPL,2019-04-03,48.837501525878906
|
||
|
|
AAPL,2019-04-04,48.92250061035156
|
||
|
|
AAPL,2019-04-05,49.25
|
||
|
|
AAPL,2019-04-08,50.025001525878906
|
||
|
|
AAPL,2019-04-09,49.875
|
||
|
|
AAPL,2019-04-10,50.154998779296875
|
||
|
|
AAPL,2019-04-11,49.73749923706055
|
||
|
|
AAPL,2019-04-12,49.717498779296875
|
||
|
|
AAPL,2019-04-15,49.807498931884766
|
||
|
|
AAPL,2019-04-16,49.8125
|
||
|
|
AAPL,2019-04-17,50.782501220703125
|
||
|
|
AAPL,2019-04-18,50.96500015258789
|
||
|
|
AAPL,2019-04-22,51.13249969482422
|
||
|
|
AAPL,2019-04-23,51.869998931884766
|
||
|
|
AAPL,2019-04-24,51.790000915527344
|
||
|
|
AAPL,2019-04-25,51.31999969482422
|
||
|
|
AAPL,2019-04-26,51.07500076293945
|
||
|
|
AAPL,2019-04-29,51.15250015258789
|
||
|
|
AAPL,2019-04-30,50.16749954223633
|
||
|
|
AAPL,2019-05-01,52.630001068115234
|
||
|
|
AAPL,2019-05-02,52.287498474121094
|
||
|
|
AAPL,2019-05-03,52.9375
|
||
|
|
AAPL,2019-05-06,52.119998931884766
|
||
|
|
AAPL,2019-05-07,50.71500015258789
|
||
|
|
AAPL,2019-05-08,50.724998474121094
|
||
|
|
AAPL,2019-05-09,50.18000030517578
|
||
|
|
AAPL,2019-05-10,49.29499816894531
|
||
|
|
AAPL,2019-05-13,46.43000030517578
|
||
|
|
AAPL,2019-05-14,47.165000915527344
|
||
|
|
AAPL,2019-05-15,47.72999954223633
|
||
|
|
AAPL,2019-05-16,47.52000045776367
|
||
|
|
AAPL,2019-05-17,47.25
|
||
|
|
AAPL,2019-05-20,45.772499084472656
|
||
|
|
AAPL,2019-05-21,46.650001525878906
|
||
|
|
AAPL,2019-05-22,45.69499969482422
|
||
|
|
AAPL,2019-05-23,44.915000915527344
|
||
|
|
AAPL,2019-05-24,44.74250030517578
|
||
|
|
AAPL,2019-05-28,44.557498931884766
|
||
|
|
AAPL,2019-05-29,44.345001220703125
|
||
|
|
AAPL,2019-05-30,44.57500076293945
|
||
|
|
AAPL,2019-05-31,43.76750183105469
|
||
|
|
AAPL,2019-06-03,43.32500076293945
|
||
|
|
AAPL,2019-06-04,44.90999984741211
|
||
|
|
AAPL,2019-06-05,45.6349983215332
|
||
|
|
AAPL,2019-06-06,46.30500030517578
|
||
|
|
AAPL,2019-06-07,47.537498474121094
|
||
|
|
AAPL,2019-06-10,48.14500045776367
|
||
|
|
AAPL,2019-06-11,48.70249938964844
|
||
|
|
AAPL,2019-06-12,48.54750061035156
|
||
|
|
AAPL,2019-06-13,48.537498474121094
|
||
|
|
AAPL,2019-06-14,48.185001373291016
|
||
|
|
AAPL,2019-06-17,48.47249984741211
|
||
|
|
AAPL,2019-06-18,49.61249923706055
|
||
|
|
AAPL,2019-06-19,49.467498779296875
|
||
|
|
AAPL,2019-06-20,49.8650016784668
|
||
|
|
AAPL,2019-06-21,49.69499969482422
|
||
|
|
AAPL,2019-06-24,49.64500045776367
|
||
|
|
AAPL,2019-06-25,48.89250183105469
|
||
|
|
AAPL,2019-06-26,49.95000076293945
|
||
|
|
AAPL,2019-06-27,49.935001373291016
|
||
|
|
AAPL,2019-06-28,49.47999954223633
|
||
|
|
AAPL,2019-07-01,50.38750076293945
|
||
|
|
AAPL,2019-07-02,50.682498931884766
|
||
|
|
AAPL,2019-07-03,51.102500915527344
|
||
|
|
AAPL,2019-07-05,51.057498931884766
|
||
|
|
AAPL,2019-07-08,50.005001068115234
|
||
|
|
AAPL,2019-07-09,50.310001373291016
|
||
|
|
AAPL,2019-07-10,50.807498931884766
|
||
|
|
AAPL,2019-07-11,50.4375
|
||
|
|
AAPL,2019-07-12,50.82500076293945
|
||
|
|
AAPL,2019-07-15,51.3025016784668
|
||
|
|
AAPL,2019-07-16,51.125
|
||
|
|
AAPL,2019-07-17,50.837501525878906
|
||
|
|
AAPL,2019-07-18,51.415000915527344
|
||
|
|
AAPL,2019-07-19,50.647499084472656
|
||
|
|
AAPL,2019-07-22,51.80500030517578
|
||
|
|
AAPL,2019-07-23,52.209999084472656
|
||
|
|
AAPL,2019-07-24,52.16749954223633
|
||
|
|
AAPL,2019-07-25,51.755001068115234
|
||
|
|
AAPL,2019-07-26,51.935001373291016
|
||
|
|
AAPL,2019-07-29,52.41999816894531
|
||
|
|
AAPL,2019-07-30,52.19499969482422
|
||
|
|
AAPL,2019-07-31,53.2599983215332
|
||
|
|
AAPL,2019-08-01,52.10749816894531
|
||
|
|
AAPL,2019-08-02,51.005001068115234
|
||
|
|
AAPL,2019-08-05,48.334999084472656
|
||
|
|
AAPL,2019-08-06,49.25
|
||
|
|
AAPL,2019-08-07,49.7599983215332
|
||
|
|
AAPL,2019-08-08,50.85749816894531
|
||
|
|
AAPL,2019-08-09,50.247501373291016
|
||
|
|
AAPL,2019-08-12,50.119998931884766
|
||
|
|
AAPL,2019-08-13,52.24250030517578
|
||
|
|
AAPL,2019-08-14,50.6875
|
||
|
|
AAPL,2019-08-15,50.435001373291016
|
||
|
|
AAPL,2019-08-16,51.625
|
||
|
|
AAPL,2019-08-19,52.587501525878906
|
||
|
|
AAPL,2019-08-20,52.59000015258789
|
||
|
|
AAPL,2019-08-21,53.15999984741211
|
||
|
|
AAPL,2019-08-22,53.1150016784668
|
||
|
|
AAPL,2019-08-23,50.65999984741211
|
||
|
|
AAPL,2019-08-26,51.622501373291016
|
||
|
|
AAPL,2019-08-27,51.040000915527344
|
||
|
|
AAPL,2019-08-28,51.38249969482422
|
||
|
|
AAPL,2019-08-29,52.252498626708984
|
||
|
|
AAPL,2019-08-30,52.185001373291016
|
||
|
|
AAPL,2019-09-03,51.42499923706055
|
||
|
|
AAPL,2019-09-04,52.29750061035156
|
||
|
|
AAPL,2019-09-05,53.31999969482422
|
||
|
|
AAPL,2019-09-06,53.314998626708984
|
||
|
|
AAPL,2019-09-09,53.54249954223633
|
||
|
|
AAPL,2019-09-10,54.17499923706055
|
||
|
|
AAPL,2019-09-11,55.897499084472656
|
||
|
|
AAPL,2019-09-12,55.772499084472656
|
||
|
|
AAPL,2019-09-13,54.6875
|
||
|
|
AAPL,2019-09-16,54.974998474121094
|
||
|
|
AAPL,2019-09-17,55.17499923706055
|
||
|
|
AAPL,2019-09-18,55.692501068115234
|
||
|
|
AAPL,2019-09-19,55.2400016784668
|
||
|
|
AAPL,2019-09-20,54.432498931884766
|
||
|
|
AAPL,2019-09-23,54.68000030517578
|
||
|
|
AAPL,2019-09-24,54.41999816894531
|
||
|
|
AAPL,2019-09-25,55.25749969482422
|
||
|
|
AAPL,2019-09-26,54.97249984741211
|
||
|
|
AAPL,2019-09-27,54.70500183105469
|
||
|
|
AAPL,2019-09-30,55.99250030517578
|
||
|
|
AAPL,2019-10-01,56.147499084472656
|
||
|
|
AAPL,2019-10-02,54.7400016784668
|
||
|
|
AAPL,2019-10-03,55.20500183105469
|
||
|
|
AAPL,2019-10-04,56.752498626708984
|
||
|
|
AAPL,2019-10-07,56.76499938964844
|
||
|
|
AAPL,2019-10-08,56.099998474121094
|
||
|
|
AAPL,2019-10-09,56.75749969482422
|
||
|
|
AAPL,2019-10-10,57.522499084472656
|
||
|
|
AAPL,2019-10-11,59.0525016784668
|
||
|
|
AAPL,2019-10-14,58.967498779296875
|
||
|
|
AAPL,2019-10-15,58.83000183105469
|
||
|
|
AAPL,2019-10-16,58.592498779296875
|
||
|
|
AAPL,2019-10-17,58.81999969482422
|
||
|
|
AAPL,2019-10-18,59.102500915527344
|
||
|
|
AAPL,2019-10-21,60.127498626708984
|
||
|
|
AAPL,2019-10-22,59.9900016784668
|
||
|
|
AAPL,2019-10-23,60.79499816894531
|
||
|
|
AAPL,2019-10-24,60.89500045776367
|
||
|
|
AAPL,2019-10-25,61.64500045776367
|
||
|
|
AAPL,2019-10-28,62.26250076293945
|
||
|
|
AAPL,2019-10-29,60.8224983215332
|
||
|
|
AAPL,2019-10-30,60.814998626708984
|
||
|
|
AAPL,2019-10-31,62.189998626708984
|
||
|
|
AAPL,2019-11-01,63.95500183105469
|
||
|
|
AAPL,2019-11-04,64.375
|
||
|
|
AAPL,2019-11-05,64.28250122070312
|
||
|
|
AAPL,2019-11-06,64.30999755859375
|
||
|
|
AAPL,2019-11-07,64.85749816894531
|
||
|
|
AAPL,2019-11-08,65.03500366210938
|
||
|
|
AAPL,2019-11-11,65.55000305175781
|
||
|
|
AAPL,2019-11-12,65.48999786376953
|
||
|
|
AAPL,2019-11-13,66.11750030517578
|
||
|
|
AAPL,2019-11-14,65.66000366210938
|
||
|
|
AAPL,2019-11-15,66.44000244140625
|
||
|
|
AAPL,2019-11-18,66.7750015258789
|
||
|
|
AAPL,2019-11-19,66.57250213623047
|
||
|
|
AAPL,2019-11-20,65.79750061035156
|
||
|
|
AAPL,2019-11-21,65.50250244140625
|
||
|
|
AAPL,2019-11-22,65.44499969482422
|
||
|
|
AAPL,2019-11-25,66.59249877929688
|
||
|
|
AAPL,2019-11-26,66.07250213623047
|
||
|
|
AAPL,2019-11-27,66.95999908447266
|
||
|
|
AAPL,2019-11-29,66.8125
|
||
|
|
AAPL,2019-12-02,66.04000091552734
|
||
|
|
AAPL,2019-12-03,64.86250305175781
|
||
|
|
AAPL,2019-12-04,65.43499755859375
|
||
|
|
AAPL,2019-12-05,66.3949966430664
|
||
|
|
AAPL,2019-12-06,67.67749786376953
|
||
|
|
AAPL,2019-12-09,66.7300033569336
|
||
|
|
AAPL,2019-12-10,67.12000274658203
|
||
|
|
AAPL,2019-12-11,67.69249725341797
|
||
|
|
AAPL,2019-12-12,67.86499786376953
|
||
|
|
AAPL,2019-12-13,68.7874984741211
|
||
|
|
AAPL,2019-12-16,69.96499633789062
|
||
|
|
AAPL,2019-12-17,70.10250091552734
|
||
|
|
AAPL,2019-12-18,69.93499755859375
|
||
|
|
AAPL,2019-12-19,70.00499725341797
|
||
|
|
AAPL,2019-12-20,69.86000061035156
|
||
|
|
AAPL,2019-12-23,71.0
|
||
|
|
AAPL,2019-12-24,71.06749725341797
|
||
|
|
AAPL,2019-12-26,72.47750091552734
|
||
|
|
AAPL,2019-12-27,72.44999694824219
|
||
|
|
AAPL,2019-12-30,72.87999725341797
|
||
|
|
AAPL,2019-12-31,73.4124984741211
|
||
|
|
AAPL,2020-01-02,75.0875015258789
|
||
|
|
AAPL,2020-01-03,74.35749816894531
|
||
|
|
AAPL,2020-01-06,74.94999694824219
|
||
|
|
AAPL,2020-01-07,74.59750366210938
|
||
|
|
AAPL,2020-01-08,75.79750061035156
|
||
|
|
AAPL,2020-01-09,77.40750122070312
|
||
|
|
AAPL,2020-01-10,77.5824966430664
|
||
|
|
AAPL,2020-01-13,79.23999786376953
|
||
|
|
AAPL,2020-01-14,78.16999816894531
|
||
|
|
AAPL,2020-01-15,77.83499908447266
|
||
|
|
AAPL,2020-01-16,78.80999755859375
|
||
|
|
AAPL,2020-01-17,79.68250274658203
|
||
|
|
AAPL,2020-01-21,79.14250183105469
|
||
|
|
AAPL,2020-01-22,79.42500305175781
|
||
|
|
AAPL,2020-01-23,79.80750274658203
|
||
|
|
AAPL,2020-01-24,79.57749938964844
|
||
|
|
AAPL,2020-01-27,77.23750305175781
|
||
|
|
AAPL,2020-01-28,79.42250061035156
|
||
|
|
AAPL,2020-01-29,81.08499908447266
|
||
|
|
AAPL,2020-01-30,80.96749877929688
|
||
|
|
AAPL,2020-01-31,77.37750244140625
|
||
|
|
AAPL,2020-02-03,77.16500091552734
|
||
|
|
AAPL,2020-02-04,79.7125015258789
|
||
|
|
AAPL,2020-02-05,80.36250305175781
|
||
|
|
AAPL,2020-02-06,81.30249786376953
|
||
|
|
AAPL,2020-02-07,80.00749969482422
|
||
|
|
AAPL,2020-02-10,80.38749694824219
|
||
|
|
AAPL,2020-02-11,79.90249633789062
|
||
|
|
AAPL,2020-02-12,81.80000305175781
|
||
|
|
AAPL,2020-02-13,81.21749877929688
|
||
|
|
AAPL,2020-02-14,81.23750305175781
|
||
|
|
AAPL,2020-02-18,79.75
|
||
|
|
AAPL,2020-02-19,80.90499877929688
|
||
|
|
AAPL,2020-02-20,80.07499694824219
|
||
|
|
AAPL,2020-02-21,78.26249694824219
|
||
|
|
AAPL,2020-02-24,74.54499816894531
|
||
|
|
AAPL,2020-02-25,72.0199966430664
|
||
|
|
AAPL,2020-02-26,73.1624984741211
|
||
|
|
AAPL,2020-02-27,68.37999725341797
|
||
|
|
AAPL,2020-02-28,68.33999633789062
|
||
|
|
AAPL,2020-03-02,74.70249938964844
|
||
|
|
AAPL,2020-03-03,72.33000183105469
|
||
|
|
AAPL,2020-03-04,75.68499755859375
|
||
|
|
AAPL,2020-03-05,73.2300033569336
|
||
|
|
AAPL,2020-03-06,72.25749969482422
|
||
|
|
AAPL,2020-03-09,66.5425033569336
|
||
|
|
AAPL,2020-03-10,71.33499908447266
|
||
|
|
AAPL,2020-03-11,68.85749816894531
|
||
|
|
AAPL,2020-03-12,62.057498931884766
|
||
|
|
AAPL,2020-03-13,69.49250030517578
|
||
|
|
AAPL,2020-03-16,60.5525016784668
|
||
|
|
AAPL,2020-03-17,63.21500015258789
|
||
|
|
AAPL,2020-03-18,61.66749954223633
|
||
|
|
AAPL,2020-03-19,61.19499969482422
|
||
|
|
AAPL,2020-03-20,57.310001373291016
|
||
|
|
AAPL,2020-03-23,56.092498779296875
|
||
|
|
AAPL,2020-03-24,61.720001220703125
|
||
|
|
AAPL,2020-03-25,61.380001068115234
|
||
|
|
AAPL,2020-03-26,64.61000061035156
|
||
|
|
AAPL,2020-03-27,61.935001373291016
|
||
|
|
AAPL,2020-03-30,63.70249938964844
|
||
|
|
AAPL,2020-03-31,63.5724983215332
|
||
|
|
AAPL,2020-04-01,60.227500915527344
|
||
|
|
AAPL,2020-04-02,61.23249816894531
|
||
|
|
AAPL,2020-04-03,60.352500915527344
|
||
|
|
AAPL,2020-04-06,65.61750030517578
|
||
|
|
AAPL,2020-04-07,64.85749816894531
|
||
|
|
AAPL,2020-04-08,66.51750183105469
|
||
|
|
AAPL,2020-04-09,66.99749755859375
|
||
|
|
AAPL,2020-04-13,68.3125
|
||
|
|
AAPL,2020-04-14,71.76249694824219
|
||
|
|
AAPL,2020-04-15,71.10749816894531
|
||
|
|
AAPL,2020-04-16,71.67250061035156
|
||
|
|
AAPL,2020-04-17,70.69999694824219
|
||
|
|
AAPL,2020-04-20,69.23249816894531
|
||
|
|
AAPL,2020-04-21,67.09249877929688
|
||
|
|
AAPL,2020-04-22,69.0250015258789
|
||
|
|
AAPL,2020-04-23,68.75749969482422
|
||
|
|
AAPL,2020-04-24,70.74250030517578
|
||
|
|
AAPL,2020-04-27,70.7925033569336
|
||
|
|
AAPL,2020-04-28,69.6449966430664
|
||
|
|
AAPL,2020-04-29,71.93250274658203
|
||
|
|
AAPL,2020-04-30,73.44999694824219
|
||
|
|
AAPL,2020-05-01,72.26750183105469
|
||
|
|
AAPL,2020-05-04,73.29000091552734
|
||
|
|
AAPL,2020-05-05,74.38999938964844
|
||
|
|
AAPL,2020-05-06,75.15750122070312
|
||
|
|
AAPL,2020-05-07,75.93499755859375
|
||
|
|
AAPL,2020-05-08,77.53250122070312
|
||
|
|
AAPL,2020-05-11,78.75250244140625
|
||
|
|
AAPL,2020-05-12,77.85250091552734
|
||
|
|
AAPL,2020-05-13,76.9124984741211
|
||
|
|
AAPL,2020-05-14,77.38500213623047
|
||
|
|
AAPL,2020-05-15,76.92749786376953
|
||
|
|
AAPL,2020-05-18,78.73999786376953
|
||
|
|
AAPL,2020-05-19,78.28500366210938
|
||
|
|
AAPL,2020-05-20,79.80750274658203
|
||
|
|
AAPL,2020-05-21,79.2125015258789
|
||
|
|
AAPL,2020-05-22,79.72250366210938
|
||
|
|
AAPL,2020-05-26,79.18250274658203
|
||
|
|
AAPL,2020-05-27,79.52749633789062
|
||
|
|
AAPL,2020-05-28,79.5625
|
||
|
|
AAPL,2020-05-29,79.48500061035156
|
||
|
|
AAPL,2020-06-01,80.4625015258789
|
||
|
|
AAPL,2020-06-02,80.83499908447266
|
||
|
|
AAPL,2020-06-03,81.27999877929688
|
||
|
|
AAPL,2020-06-04,80.58000183105469
|
||
|
|
AAPL,2020-06-05,82.875
|
||
|
|
AAPL,2020-06-08,83.36499786376953
|
||
|
|
AAPL,2020-06-09,85.99749755859375
|
||
|
|
AAPL,2020-06-10,88.20999908447266
|
||
|
|
AAPL,2020-06-11,83.9749984741211
|
||
|
|
AAPL,2020-06-12,84.69999694824219
|
||
|
|
AAPL,2020-06-15,85.74749755859375
|
||
|
|
AAPL,2020-06-16,88.0199966430664
|
||
|
|
AAPL,2020-06-17,87.89749908447266
|
||
|
|
AAPL,2020-06-18,87.93250274658203
|
||
|
|
AAPL,2020-06-19,87.43000030517578
|
||
|
|
AAPL,2020-06-22,89.71749877929688
|
||
|
|
AAPL,2020-06-23,91.63249969482422
|
||
|
|
AAPL,2020-06-24,90.01499938964844
|
||
|
|
AAPL,2020-06-25,91.20999908447266
|
||
|
|
AAPL,2020-06-26,88.40750122070312
|
||
|
|
AAPL,2020-06-29,90.44499969482422
|
||
|
|
AAPL,2020-06-30,91.19999694824219
|
||
|
|
AAPL,2020-07-01,91.02749633789062
|
||
|
|
AAPL,2020-07-02,91.02749633789062
|
||
|
|
AAPL,2020-07-06,93.4625015258789
|
||
|
|
AAPL,2020-07-07,93.17250061035156
|
||
|
|
AAPL,2020-07-08,95.34249877929688
|
||
|
|
AAPL,2020-07-09,95.75250244140625
|
||
|
|
AAPL,2020-07-10,95.91999816894531
|
||
|
|
AAPL,2020-07-13,95.47750091552734
|
||
|
|
AAPL,2020-07-14,97.05750274658203
|
||
|
|
AAPL,2020-07-15,97.7249984741211
|
||
|
|
AAPL,2020-07-16,96.52249908447266
|
||
|
|
AAPL,2020-07-17,96.32749938964844
|
||
|
|
AAPL,2020-07-20,98.35749816894531
|
||
|
|
AAPL,2020-07-21,97.0
|
||
|
|
AAPL,2020-07-22,97.27249908447266
|
||
|
|
AAPL,2020-07-23,92.84500122070312
|
||
|
|
AAPL,2020-07-24,92.61499786376953
|
||
|
|
AAPL,2020-07-27,94.80999755859375
|
||
|
|
AAPL,2020-07-28,93.25250244140625
|
||
|
|
AAPL,2020-07-29,95.04000091552734
|
||
|
|
AAPL,2020-07-30,96.19000244140625
|
||
|
|
AAPL,2020-07-31,106.26000213623047
|
||
|
|
AAPL,2020-08-03,108.9375
|
||
|
|
AAPL,2020-08-04,109.66500091552734
|
||
|
|
AAPL,2020-08-05,110.0625
|
||
|
|
AAPL,2020-08-06,113.90249633789062
|
||
|
|
AAPL,2020-08-07,111.11250305175781
|
||
|
|
AAPL,2020-08-10,112.72750091552734
|
||
|
|
AAPL,2020-08-11,109.375
|
||
|
|
AAPL,2020-08-12,113.01000213623047
|
||
|
|
AAPL,2020-08-13,115.01000213623047
|
||
|
|
AAPL,2020-08-14,114.90750122070312
|
||
|
|
AAPL,2020-08-17,114.60749816894531
|
||
|
|
AAPL,2020-08-18,115.5625
|
||
|
|
AAPL,2020-08-19,115.7074966430664
|
||
|
|
AAPL,2020-08-20,118.2750015258789
|
||
|
|
AAPL,2020-08-21,124.37000274658203
|
||
|
|
AAPL,2020-08-24,125.85749816894531
|
||
|
|
AAPL,2020-08-25,124.82499694824219
|
||
|
|
AAPL,2020-08-26,126.52249908447266
|
||
|
|
AAPL,2020-08-27,125.01000213623047
|
||
|
|
AAPL,2020-08-28,124.80750274658203
|
||
|
|
AAPL,2020-08-31,129.0399932861328
|
||
|
|
AAPL,2020-09-01,134.17999267578125
|
||
|
|
AAPL,2020-09-02,131.39999389648438
|
||
|
|
AAPL,2020-09-03,120.87999725341797
|
||
|
|
AAPL,2020-09-04,120.95999908447266
|
||
|
|
AAPL,2020-09-08,112.81999969482422
|
||
|
|
AAPL,2020-09-09,117.31999969482422
|
||
|
|
AAPL,2020-09-10,113.48999786376953
|
||
|
|
AAPL,2020-09-11,112.0
|
||
|
|
AAPL,2020-09-14,115.36000061035156
|
||
|
|
AAPL,2020-09-15,115.54000091552734
|
||
|
|
AAPL,2020-09-16,112.12999725341797
|
||
|
|
AAPL,2020-09-17,110.33999633789062
|
||
|
|
AAPL,2020-09-18,106.83999633789062
|
||
|
|
AAPL,2020-09-21,110.08000183105469
|
||
|
|
AAPL,2020-09-22,111.80999755859375
|
||
|
|
AAPL,2020-09-23,107.12000274658203
|
||
|
|
AAPL,2020-09-24,108.22000122070312
|
||
|
|
AAPL,2020-09-25,112.27999877929688
|
||
|
|
AAPL,2020-09-28,114.95999908447266
|
||
|
|
AAPL,2020-09-29,114.08999633789062
|
||
|
|
AAPL,2020-09-30,115.80999755859375
|
||
|
|
AAPL,2020-10-01,116.79000091552734
|
||
|
|
AAPL,2020-10-02,113.0199966430664
|
||
|
|
AAPL,2020-10-05,116.5
|
||
|
|
AAPL,2020-10-06,113.16000366210938
|
||
|
|
AAPL,2020-10-07,115.08000183105469
|
||
|
|
AAPL,2020-10-08,114.97000122070312
|
||
|
|
AAPL,2020-10-09,116.97000122070312
|
||
|
|
AAPL,2020-10-12,124.4000015258789
|
||
|
|
AAPL,2020-10-13,121.0999984741211
|
||
|
|
AAPL,2020-10-14,121.19000244140625
|
||
|
|
AAPL,2020-10-15,120.70999908447266
|
||
|
|
AAPL,2020-10-16,119.0199966430664
|
||
|
|
AAPL,2020-10-19,115.9800033569336
|
||
|
|
AAPL,2020-10-20,117.51000213623047
|
||
|
|
AAPL,2020-10-21,116.87000274658203
|
||
|
|
AAPL,2020-10-22,115.75
|
||
|
|
AAPL,2020-10-23,115.04000091552734
|
||
|
|
AAPL,2020-10-26,115.05000305175781
|
||
|
|
AAPL,2020-10-27,116.5999984741211
|
||
|
|
AAPL,2020-10-28,111.19999694824219
|
||
|
|
AAPL,2020-10-29,115.31999969482422
|
||
|
|
AAPL,2020-10-30,108.86000061035156
|
||
|
|
AAPL,2020-11-02,108.7699966430664
|
||
|
|
AAPL,2020-11-03,110.44000244140625
|
||
|
|
AAPL,2020-11-04,114.94999694824219
|
||
|
|
AAPL,2020-11-05,119.02999877929688
|
||
|
|
AAPL,2020-11-06,118.69000244140625
|
||
|
|
AAPL,2020-11-09,116.31999969482422
|
||
|
|
AAPL,2020-11-10,115.97000122070312
|
||
|
|
AAPL,2020-11-11,119.48999786376953
|
||
|
|
AAPL,2020-11-12,119.20999908447266
|
||
|
|
AAPL,2020-11-13,119.26000213623047
|
||
|
|
AAPL,2020-11-16,120.30000305175781
|
||
|
|
AAPL,2020-11-17,119.38999938964844
|
||
|
|
AAPL,2020-11-18,118.02999877929688
|
||
|
|
AAPL,2020-11-19,118.63999938964844
|
||
|
|
AAPL,2020-11-20,117.33999633789062
|
||
|
|
AAPL,2020-11-23,113.8499984741211
|
||
|
|
AAPL,2020-11-24,115.16999816894531
|
||
|
|
AAPL,2020-11-25,116.02999877929688
|
||
|
|
AAPL,2020-11-27,116.58999633789062
|
||
|
|
AAPL,2020-11-30,119.05000305175781
|
||
|
|
AAPL,2020-12-01,122.72000122070312
|
||
|
|
AAPL,2020-12-02,123.08000183105469
|
||
|
|
AAPL,2020-12-03,122.94000244140625
|
||
|
|
AAPL,2020-12-04,122.25
|
||
|
|
AAPL,2020-12-07,123.75
|
||
|
|
AAPL,2020-12-08,124.37999725341797
|
||
|
|
AAPL,2020-12-09,121.77999877929688
|
||
|
|
AAPL,2020-12-10,123.23999786376953
|
||
|
|
AAPL,2020-12-11,122.41000366210938
|
||
|
|
AAPL,2020-12-14,121.77999877929688
|
||
|
|
AAPL,2020-12-15,127.87999725341797
|
||
|
|
AAPL,2020-12-16,127.80999755859375
|
||
|
|
AAPL,2020-12-17,128.6999969482422
|
||
|
|
AAPL,2020-12-18,126.66000366210938
|
||
|
|
AAPL,2020-12-21,128.22999572753906
|
||
|
|
AAPL,2020-12-22,131.8800048828125
|
||
|
|
AAPL,2020-12-23,130.9600067138672
|
||
|
|
AAPL,2020-12-24,131.97000122070312
|
||
|
|
AAPL,2020-12-28,136.69000244140625
|
||
|
|
AAPL,2020-12-29,134.8699951171875
|
||
|
|
AAPL,2020-12-30,133.72000122070312
|
||
|
|
AAPL,2020-12-31,132.69000244140625
|
||
|
|
AAPL,2021-01-04,129.41000366210938
|
||
|
|
AAPL,2021-01-05,131.00999450683594
|
||
|
|
AAPL,2021-01-06,126.5999984741211
|
||
|
|
AAPL,2021-01-07,130.9199981689453
|
||
|
|
AAPL,2021-01-08,132.0500030517578
|
||
|
|
AAPL,2021-01-11,128.97999572753906
|
||
|
|
AAPL,2021-01-12,128.8000030517578
|
||
|
|
AAPL,2021-01-13,130.88999938964844
|
||
|
|
AAPL,2021-01-14,128.91000366210938
|
||
|
|
AAPL,2021-01-15,127.13999938964844
|
||
|
|
AAPL,2021-01-19,127.83000183105469
|
||
|
|
AAPL,2021-01-20,132.02999877929688
|
||
|
|
AAPL,2021-01-21,136.8699951171875
|
||
|
|
AAPL,2021-01-22,139.07000732421875
|
||
|
|
AAPL,2021-01-25,142.9199981689453
|
||
|
|
AAPL,2021-01-26,143.16000366210938
|
||
|
|
AAPL,2021-01-27,142.05999755859375
|
||
|
|
AAPL,2021-01-28,137.08999633789062
|
||
|
|
AAPL,2021-01-29,131.9600067138672
|
||
|
|
AAPL,2021-02-01,134.13999938964844
|
||
|
|
AAPL,2021-02-02,134.99000549316406
|
||
|
|
AAPL,2021-02-03,133.94000244140625
|
||
|
|
AAPL,2021-02-04,137.38999938964844
|
||
|
|
AAPL,2021-02-05,136.75999450683594
|
||
|
|
AAPL,2021-02-08,136.91000366210938
|
||
|
|
AAPL,2021-02-09,136.00999450683594
|
||
|
|
AAPL,2021-02-10,135.38999938964844
|
||
|
|
AAPL,2021-02-11,135.1300048828125
|
||
|
|
AAPL,2021-02-12,135.3699951171875
|
||
|
|
AAPL,2021-02-16,133.19000244140625
|
||
|
|
AAPL,2021-02-17,130.83999633789062
|
||
|
|
AAPL,2021-02-18,129.7100067138672
|
||
|
|
AAPL,2021-02-19,129.8699951171875
|
||
|
|
AAPL,2021-02-22,126.0
|
||
|
|
AAPL,2021-02-23,125.86000061035156
|
||
|
|
AAPL,2021-02-24,125.3499984741211
|
||
|
|
AAPL,2021-02-25,120.98999786376953
|
||
|
|
AAPL,2021-02-26,121.26000213623047
|
||
|
|
AAPL,2021-03-01,127.79000091552734
|
||
|
|
AAPL,2021-03-02,125.12000274658203
|
||
|
|
AAPL,2021-03-03,122.05999755859375
|
||
|
|
AAPL,2021-03-04,120.12999725341797
|
||
|
|
AAPL,2021-03-05,121.41999816894531
|
||
|
|
AAPL,2021-03-08,116.36000061035156
|
||
|
|
AAPL,2021-03-09,121.08999633789062
|
||
|
|
AAPL,2021-03-10,119.9800033569336
|
||
|
|
AAPL,2021-03-11,121.95999908447266
|
||
|
|
AAPL,2021-03-12,121.02999877929688
|
||
|
|
AAPL,2021-03-15,123.98999786376953
|
||
|
|
AAPL,2021-03-16,125.56999969482422
|
||
|
|
AAPL,2021-03-17,124.76000213623047
|
||
|
|
AAPL,2021-03-18,120.52999877929688
|
||
|
|
AAPL,2021-03-19,119.98999786376953
|
||
|
|
AAPL,2021-03-22,123.38999938964844
|
||
|
|
AAPL,2021-03-23,122.54000091552734
|
||
|
|
AAPL,2021-03-24,120.08999633789062
|
||
|
|
AAPL,2021-03-25,120.58999633789062
|
||
|
|
AAPL,2021-03-26,121.20999908447266
|
||
|
|
AAPL,2021-03-29,121.38999938964844
|
||
|
|
AAPL,2021-03-30,119.9000015258789
|
||
|
|
AAPL,2021-03-31,122.1500015258789
|
||
|
|
AAPL,2021-04-01,123.0
|
||
|
|
AAPL,2021-04-05,125.9000015258789
|
||
|
|
AAPL,2021-04-06,126.20999908447266
|
||
|
|
AAPL,2021-04-07,127.9000015258789
|
||
|
|
AAPL,2021-04-08,130.36000061035156
|
||
|
|
AAPL,2021-04-09,133.0
|
||
|
|
AAPL,2021-04-12,131.24000549316406
|
||
|
|
AAPL,2021-04-13,134.42999267578125
|
||
|
|
AAPL,2021-04-14,132.02999877929688
|
||
|
|
AAPL,2021-04-15,134.5
|
||
|
|
AAPL,2021-04-16,134.16000366210938
|
||
|
|
AAPL,2021-04-19,134.83999633789062
|
||
|
|
AAPL,2021-04-20,133.11000061035156
|
||
|
|
AAPL,2021-04-21,133.5
|
||
|
|
AAPL,2021-04-22,131.94000244140625
|
||
|
|
AAPL,2021-04-23,134.32000732421875
|
||
|
|
AAPL,2021-04-26,134.72000122070312
|
||
|
|
AAPL,2021-04-27,134.38999938964844
|
||
|
|
AAPL,2021-04-28,133.5800018310547
|
||
|
|
AAPL,2021-04-29,133.47999572753906
|
||
|
|
AAPL,2021-04-30,131.4600067138672
|
||
|
|
AAPL,2021-05-03,132.5399932861328
|
||
|
|
AAPL,2021-05-04,127.8499984741211
|
||
|
|
AAPL,2021-05-05,128.10000610351562
|
||
|
|
AAPL,2021-05-06,129.74000549316406
|
||
|
|
AAPL,2021-05-07,130.2100067138672
|
||
|
|
AAPL,2021-05-10,126.8499984741211
|
||
|
|
AAPL,2021-05-11,125.91000366210938
|
||
|
|
AAPL,2021-05-12,122.7699966430664
|
||
|
|
AAPL,2021-05-13,124.97000122070312
|
||
|
|
AAPL,2021-05-14,127.44999694824219
|
||
|
|
AAPL,2021-05-17,126.2699966430664
|
||
|
|
AAPL,2021-05-18,124.8499984741211
|
||
|
|
AAPL,2021-05-19,124.69000244140625
|
||
|
|
AAPL,2021-05-20,127.30999755859375
|
||
|
|
AAPL,2021-05-21,125.43000030517578
|
||
|
|
AAPL,2021-05-24,127.0999984741211
|
||
|
|
AAPL,2021-05-25,126.9000015258789
|
||
|
|
AAPL,2021-05-26,126.8499984741211
|
||
|
|
AAPL,2021-05-27,125.27999877929688
|
||
|
|
AAPL,2021-05-28,124.61000061035156
|
||
|
|
AAPL,2021-06-01,124.27999877929688
|
||
|
|
AAPL,2021-06-02,125.05999755859375
|
||
|
|
AAPL,2021-06-03,123.54000091552734
|
||
|
|
AAPL,2021-06-04,125.88999938964844
|
||
|
|
AAPL,2021-06-07,125.9000015258789
|
||
|
|
AAPL,2021-06-08,126.73999786376953
|
||
|
|
AAPL,2021-06-09,127.12999725341797
|
||
|
|
AAPL,2021-06-10,126.11000061035156
|
||
|
|
AAPL,2021-06-11,127.3499984741211
|
||
|
|
AAPL,2021-06-14,130.47999572753906
|
||
|
|
AAPL,2021-06-15,129.63999938964844
|
||
|
|
AAPL,2021-06-16,130.14999389648438
|
||
|
|
AAPL,2021-06-17,131.7899932861328
|
||
|
|
AAPL,2021-06-18,130.4600067138672
|
||
|
|
AAPL,2021-06-21,132.3000030517578
|
||
|
|
AAPL,2021-06-22,133.97999572753906
|
||
|
|
AAPL,2021-06-23,133.6999969482422
|
||
|
|
AAPL,2021-06-24,133.41000366210938
|
||
|
|
AAPL,2021-06-25,133.11000061035156
|
||
|
|
AAPL,2021-06-28,134.77999877929688
|
||
|
|
AAPL,2021-06-29,136.3300018310547
|
||
|
|
AAPL,2021-06-30,136.9600067138672
|
||
|
|
AAPL,2021-07-01,137.27000427246094
|
||
|
|
AAPL,2021-07-02,139.9600067138672
|
||
|
|
AAPL,2021-07-06,142.02000427246094
|
||
|
|
AAPL,2021-07-07,144.57000732421875
|
||
|
|
AAPL,2021-07-08,143.24000549316406
|
||
|
|
AAPL,2021-07-09,145.11000061035156
|
||
|
|
AAPL,2021-07-12,144.5
|
||
|
|
AAPL,2021-07-13,145.63999938964844
|
||
|
|
AAPL,2021-07-14,149.14999389648438
|
||
|
|
AAPL,2021-07-15,148.47999572753906
|
||
|
|
AAPL,2021-07-16,146.38999938964844
|
||
|
|
AAPL,2021-07-19,142.4499969482422
|
||
|
|
AAPL,2021-07-20,146.14999389648438
|
||
|
|
AAPL,2021-07-21,145.39999389648438
|
||
|
|
AAPL,2021-07-22,146.8000030517578
|
||
|
|
AAPL,2021-07-23,148.55999755859375
|
||
|
|
AAPL,2021-07-26,148.99000549316406
|
||
|
|
AAPL,2021-07-27,146.77000427246094
|
||
|
|
AAPL,2021-07-28,144.97999572753906
|
||
|
|
AAPL,2021-07-29,145.63999938964844
|
||
|
|
AAPL,2021-07-30,145.86000061035156
|
||
|
|
AAPL,2021-08-02,145.52000427246094
|
||
|
|
AAPL,2021-08-03,147.36000061035156
|
||
|
|
AAPL,2021-08-04,146.9499969482422
|
||
|
|
AAPL,2021-08-05,147.05999755859375
|
||
|
|
AAPL,2021-08-06,146.13999938964844
|
||
|
|
AAPL,2021-08-09,146.08999633789062
|
||
|
|
AAPL,2021-08-10,145.60000610351562
|
||
|
|
AAPL,2021-08-11,145.86000061035156
|
||
|
|
AAPL,2021-08-12,148.88999938964844
|
||
|
|
AAPL,2021-08-13,149.10000610351562
|
||
|
|
AAPL,2021-08-16,151.1199951171875
|
||
|
|
AAPL,2021-08-17,150.19000244140625
|
||
|
|
AAPL,2021-08-18,146.36000061035156
|
||
|
|
AAPL,2021-08-19,146.6999969482422
|
||
|
|
AAPL,2021-08-20,148.19000244140625
|
||
|
|
AAPL,2021-08-23,149.7100067138672
|
||
|
|
AAPL,2021-08-24,149.6199951171875
|
||
|
|
AAPL,2021-08-25,148.36000061035156
|
||
|
|
AAPL,2021-08-26,147.5399932861328
|
||
|
|
AAPL,2021-08-27,148.60000610351562
|
||
|
|
AAPL,2021-08-30,153.1199951171875
|
||
|
|
AAPL,2021-08-31,151.8300018310547
|
||
|
|
AAPL,2021-09-01,152.50999450683594
|
||
|
|
AAPL,2021-09-02,153.64999389648438
|
||
|
|
AAPL,2021-09-03,154.3000030517578
|
||
|
|
AAPL,2021-09-07,156.69000244140625
|
||
|
|
AAPL,2021-09-08,155.11000061035156
|
||
|
|
AAPL,2021-09-09,154.07000732421875
|
||
|
|
AAPL,2021-09-10,148.97000122070312
|
||
|
|
AAPL,2021-09-13,149.5500030517578
|
||
|
|
AAPL,2021-09-14,148.1199951171875
|
||
|
|
AAPL,2021-09-15,149.02999877929688
|
||
|
|
AAPL,2021-09-16,148.7899932861328
|
||
|
|
AAPL,2021-09-17,146.05999755859375
|
||
|
|
AAPL,2021-09-20,142.94000244140625
|
||
|
|
AAPL,2021-09-21,143.42999267578125
|
||
|
|
AAPL,2021-09-22,145.85000610351562
|
||
|
|
AAPL,2021-09-23,146.8300018310547
|
||
|
|
AAPL,2021-09-24,146.9199981689453
|
||
|
|
AAPL,2021-09-27,145.3699951171875
|
||
|
|
AAPL,2021-09-28,141.91000366210938
|
||
|
|
AAPL,2021-09-29,142.8300018310547
|
||
|
|
AAPL,2021-09-30,141.5
|
||
|
|
AAPL,2021-10-01,142.64999389648438
|
||
|
|
AAPL,2021-10-04,139.13999938964844
|
||
|
|
AAPL,2021-10-05,141.11000061035156
|
||
|
|
AAPL,2021-10-06,142.0
|
||
|
|
AAPL,2021-10-07,143.2899932861328
|
||
|
|
AAPL,2021-10-08,142.89999389648438
|
||
|
|
AAPL,2021-10-11,142.80999755859375
|
||
|
|
AAPL,2021-10-12,141.50999450683594
|
||
|
|
AAPL,2021-10-13,140.91000366210938
|
||
|
|
AAPL,2021-10-14,143.75999450683594
|
||
|
|
AAPL,2021-10-15,144.83999633789062
|
||
|
|
AAPL,2021-10-18,146.5500030517578
|
||
|
|
AAPL,2021-10-19,148.75999450683594
|
||
|
|
AAPL,2021-10-20,149.25999450683594
|
||
|
|
AAPL,2021-10-21,149.47999572753906
|
||
|
|
AAPL,2021-10-22,148.69000244140625
|
||
|
|
AAPL,2021-10-25,148.63999938964844
|
||
|
|
AAPL,2021-10-26,149.32000732421875
|
||
|
|
AAPL,2021-10-27,148.85000610351562
|
||
|
|
AAPL,2021-10-28,152.57000732421875
|
||
|
|
AAPL,2021-10-29,149.8000030517578
|
||
|
|
AAPL,2021-11-01,148.9600067138672
|
||
|
|
AAPL,2021-11-02,150.02000427246094
|
||
|
|
AAPL,2021-11-03,151.49000549316406
|
||
|
|
AAPL,2021-11-04,150.9600067138672
|
||
|
|
AAPL,2021-11-05,151.27999877929688
|
||
|
|
AAPL,2021-11-08,150.44000244140625
|
||
|
|
AAPL,2021-11-09,150.80999755859375
|
||
|
|
AAPL,2021-11-10,147.9199981689453
|
||
|
|
AAPL,2021-11-11,147.8699951171875
|
||
|
|
AAPL,2021-11-12,149.99000549316406
|
||
|
|
AAPL,2021-11-15,150.0
|
||
|
|
AAPL,2021-11-16,151.0
|
||
|
|
AAPL,2021-11-17,153.49000549316406
|
||
|
|
AAPL,2021-11-18,157.8699951171875
|
||
|
|
AAPL,2021-11-19,160.5500030517578
|
||
|
|
AAPL,2021-11-22,161.02000427246094
|
||
|
|
AAPL,2021-11-23,161.41000366210938
|
||
|
|
AAPL,2021-11-24,161.94000244140625
|
||
|
|
AAPL,2021-11-26,156.80999755859375
|
||
|
|
AAPL,2021-11-29,160.24000549316406
|
||
|
|
AAPL,2021-11-30,165.3000030517578
|
||
|
|
AAPL,2021-12-01,164.77000427246094
|
||
|
|
AAPL,2021-12-02,163.75999450683594
|
||
|
|
AAPL,2021-12-03,161.83999633789062
|
||
|
|
AAPL,2021-12-06,165.32000732421875
|
||
|
|
AAPL,2021-12-07,171.17999267578125
|
||
|
|
AAPL,2021-12-08,175.0800018310547
|
||
|
|
AAPL,2021-12-09,174.55999755859375
|
||
|
|
AAPL,2021-12-10,179.4499969482422
|
||
|
|
AAPL,2021-12-13,175.74000549316406
|
||
|
|
AAPL,2021-12-14,174.3300018310547
|
||
|
|
AAPL,2021-12-15,179.3000030517578
|
||
|
|
AAPL,2021-12-16,172.25999450683594
|
||
|
|
AAPL,2021-12-17,171.13999938964844
|
||
|
|
AAPL,2021-12-20,169.75
|
||
|
|
AAPL,2021-12-21,172.99000549316406
|
||
|
|
AAPL,2021-12-22,175.63999938964844
|
||
|
|
AAPL,2021-12-23,176.27999877929688
|
||
|
|
AAPL,2021-12-27,180.3300018310547
|
||
|
|
AAPL,2021-12-28,179.2899932861328
|
||
|
|
AAPL,2021-12-29,179.3800048828125
|
||
|
|
AAPL,2021-12-30,178.1999969482422
|
||
|
|
AAPL,2021-12-31,177.57000732421875
|
||
|
|
AAPL,2022-01-03,182.00999450683594
|
||
|
|
AAPL,2022-01-04,179.6999969482422
|
||
|
|
AAPL,2022-01-05,174.9199981689453
|
||
|
|
AAPL,2022-01-06,172.0
|
||
|
|
AAPL,2022-01-07,172.1699981689453
|
||
|
|
AAPL,2022-01-10,172.19000244140625
|
||
|
|
AAPL,2022-01-11,175.0800018310547
|
||
|
|
AAPL,2022-01-12,175.52999877929688
|
||
|
|
AAPL,2022-01-13,172.19000244140625
|
||
|
|
AAPL,2022-01-14,173.07000732421875
|
||
|
|
AAPL,2022-01-18,169.8000030517578
|
||
|
|
AAPL,2022-01-19,166.22999572753906
|
||
|
|
AAPL,2022-01-20,164.50999450683594
|
||
|
|
AAPL,2022-01-21,162.41000366210938
|
||
|
|
AAPL,2022-01-24,161.6199951171875
|
||
|
|
AAPL,2022-01-25,159.77999877929688
|
||
|
|
AAPL,2022-01-26,159.69000244140625
|
||
|
|
AAPL,2022-01-27,159.22000122070312
|
||
|
|
AAPL,2022-01-28,170.3300018310547
|
||
|
|
AAPL,2022-01-31,174.77999877929688
|
||
|
|
AAPL,2022-02-01,174.61000061035156
|
||
|
|
AAPL,2022-02-02,175.83999633789062
|
||
|
|
AAPL,2022-02-03,172.89999389648438
|
||
|
|
AAPL,2022-02-04,172.38999938964844
|
||
|
|
AAPL,2022-02-07,171.66000366210938
|
||
|
|
AAPL,2022-02-08,174.8300018310547
|
||
|
|
AAPL,2022-02-09,176.27999877929688
|
||
|
|
AAPL,2022-02-10,172.1199951171875
|
||
|
|
AAPL,2022-02-11,168.63999938964844
|
||
|
|
AAPL,2022-02-14,168.8800048828125
|
||
|
|
AAPL,2022-02-15,172.7899932861328
|
||
|
|
AAPL,2022-02-16,172.5500030517578
|
||
|
|
AAPL,2022-02-17,168.8800048828125
|
||
|
|
AAPL,2022-02-18,167.3000030517578
|
||
|
|
AAPL,2022-02-22,164.32000732421875
|
||
|
|
AAPL,2022-02-23,160.07000732421875
|
||
|
|
AAPL,2022-02-24,162.74000549316406
|
||
|
|
AAPL,2022-02-25,164.85000610351562
|
||
|
|
AAPL,2022-02-28,165.1199951171875
|
||
|
|
AAPL,2022-03-01,163.1999969482422
|
||
|
|
AAPL,2022-03-02,166.55999755859375
|
||
|
|
AAPL,2022-03-03,166.22999572753906
|
||
|
|
AAPL,2022-03-04,163.1699981689453
|
||
|
|
AAPL,2022-03-07,159.3000030517578
|
||
|
|
AAPL,2022-03-08,157.44000244140625
|
||
|
|
AAPL,2022-03-09,162.9499969482422
|
||
|
|
AAPL,2022-03-10,158.52000427246094
|
||
|
|
AAPL,2022-03-11,154.72999572753906
|
||
|
|
AAPL,2022-03-14,150.6199951171875
|
||
|
|
AAPL,2022-03-15,155.08999633789062
|
||
|
|
AAPL,2022-03-16,159.58999633789062
|
||
|
|
AAPL,2022-03-17,160.6199951171875
|
||
|
|
AAPL,2022-03-18,163.97999572753906
|
||
|
|
AAPL,2022-03-21,165.3800048828125
|
||
|
|
AAPL,2022-03-22,168.82000732421875
|
||
|
|
AAPL,2022-03-23,170.2100067138672
|
||
|
|
AAPL,2022-03-24,174.07000732421875
|
||
|
|
AAPL,2022-03-25,174.72000122070312
|
||
|
|
AAPL,2022-03-28,175.60000610351562
|
||
|
|
AAPL,2022-03-29,178.9600067138672
|
||
|
|
AAPL,2022-03-30,177.77000427246094
|
||
|
|
AAPL,2022-03-31,174.61000061035156
|
||
|
|
AAPL,2022-04-01,174.30999755859375
|
||
|
|
AAPL,2022-04-04,178.44000244140625
|
||
|
|
AAPL,2022-04-05,175.05999755859375
|
||
|
|
AAPL,2022-04-06,171.8300018310547
|
||
|
|
AAPL,2022-04-07,172.13999938964844
|
||
|
|
AAPL,2022-04-08,170.08999633789062
|
||
|
|
AAPL,2022-04-11,165.75
|
||
|
|
AAPL,2022-04-12,167.66000366210938
|
||
|
|
AAPL,2022-04-13,170.39999389648438
|
||
|
|
AAPL,2022-04-14,165.2899932861328
|
||
|
|
AAPL,2022-04-18,165.07000732421875
|
||
|
|
AAPL,2022-04-19,167.39999389648438
|
||
|
|
AAPL,2022-04-20,167.22999572753906
|
||
|
|
AAPL,2022-04-21,166.4199981689453
|
||
|
|
AAPL,2022-04-22,161.7899932861328
|
||
|
|
AAPL,2022-04-25,162.8800048828125
|
||
|
|
AAPL,2022-04-26,156.8000030517578
|
||
|
|
AAPL,2022-04-27,156.57000732421875
|
||
|
|
AAPL,2022-04-28,163.63999938964844
|
||
|
|
AAPL,2022-04-29,157.64999389648438
|
||
|
|
AAPL,2022-05-02,157.9600067138672
|
||
|
|
AAPL,2022-05-03,159.47999572753906
|
||
|
|
AAPL,2022-05-04,166.02000427246094
|
||
|
|
AAPL,2022-05-05,156.77000427246094
|
||
|
|
AAPL,2022-05-06,157.27999877929688
|
||
|
|
AAPL,2022-05-09,152.05999755859375
|
||
|
|
AAPL,2022-05-10,154.50999450683594
|
||
|
|
AAPL,2022-05-11,146.5
|
||
|
|
AAPL,2022-05-12,142.55999755859375
|
||
|
|
AAPL,2022-05-13,147.11000061035156
|
||
|
|
AAPL,2022-05-16,145.5399932861328
|
||
|
|
AAPL,2022-05-17,149.24000549316406
|
||
|
|
AAPL,2022-05-18,140.82000732421875
|
||
|
|
AAPL,2022-05-19,137.35000610351562
|
||
|
|
AAPL,2022-05-20,137.58999633789062
|
||
|
|
AAPL,2022-05-23,143.11000061035156
|
||
|
|
AAPL,2022-05-24,140.36000061035156
|
||
|
|
AAPL,2022-05-25,140.52000427246094
|
||
|
|
AAPL,2022-05-26,143.77999877929688
|
||
|
|
AAPL,2022-05-27,149.63999938964844
|
||
|
|
AAPL,2022-05-31,148.83999633789062
|
||
|
|
AAPL,2022-06-01,148.7100067138672
|
||
|
|
AAPL,2022-06-02,151.2100067138672
|
||
|
|
AAPL,2022-06-03,145.3800048828125
|
||
|
|
AAPL,2022-06-06,146.13999938964844
|
||
|
|
AAPL,2022-06-07,148.7100067138672
|
||
|
|
AAPL,2022-06-08,147.9600067138672
|
||
|
|
AAPL,2022-06-09,142.63999938964844
|
||
|
|
AAPL,2022-06-10,137.1300048828125
|
||
|
|
AAPL,2022-06-13,131.8800048828125
|
||
|
|
AAPL,2022-06-14,132.75999450683594
|
||
|
|
AAPL,2022-06-15,135.42999267578125
|
||
|
|
AAPL,2022-06-16,130.05999755859375
|
||
|
|
AAPL,2022-06-17,131.55999755859375
|
||
|
|
AAPL,2022-06-21,135.8699951171875
|
||
|
|
AAPL,2022-06-22,135.35000610351562
|
||
|
|
AAPL,2022-06-23,138.27000427246094
|
||
|
|
AAPL,2022-06-24,141.66000366210938
|
||
|
|
AAPL,2022-06-27,141.66000366210938
|
||
|
|
AAPL,2022-06-28,137.44000244140625
|
||
|
|
AAPL,2022-06-29,139.22999572753906
|
||
|
|
AAPL,2022-06-30,136.72000122070312
|
||
|
|
AAPL,2022-07-01,138.92999267578125
|
||
|
|
AAPL,2022-07-05,141.55999755859375
|
||
|
|
AAPL,2022-07-06,142.9199981689453
|
||
|
|
AAPL,2022-07-07,146.35000610351562
|
||
|
|
AAPL,2022-07-08,147.0399932861328
|
||
|
|
AAPL,2022-07-11,144.8699951171875
|
||
|
|
AAPL,2022-07-12,145.86000061035156
|
||
|
|
AAPL,2022-07-13,145.49000549316406
|
||
|
|
AAPL,2022-07-14,148.47000122070312
|
||
|
|
AAPL,2022-07-15,150.1699981689453
|
||
|
|
AAPL,2022-07-18,147.07000732421875
|
||
|
|
AAPL,2022-07-19,151.0
|
||
|
|
AAPL,2022-07-20,153.0399932861328
|
||
|
|
AAPL,2022-07-21,155.35000610351562
|
||
|
|
AAPL,2022-07-22,154.08999633789062
|
||
|
|
AAPL,2022-07-25,152.9499969482422
|
||
|
|
AAPL,2022-07-26,151.60000610351562
|
||
|
|
AAPL,2022-07-27,156.7899932861328
|
||
|
|
AAPL,2022-07-28,157.35000610351562
|
||
|
|
AAPL,2022-07-29,162.50999450683594
|
||
|
|
AAPL,2022-08-01,161.50999450683594
|
||
|
|
AAPL,2022-08-02,160.00999450683594
|
||
|
|
AAPL,2022-08-03,166.1300048828125
|
||
|
|
AAPL,2022-08-04,165.80999755859375
|
||
|
|
AAPL,2022-08-05,165.35000610351562
|
||
|
|
AAPL,2022-08-08,164.8699951171875
|
||
|
|
AAPL,2022-08-09,164.9199981689453
|
||
|
|
AAPL,2022-08-10,169.24000549316406
|
||
|
|
AAPL,2022-08-11,168.49000549316406
|
||
|
|
AAPL,2022-08-12,172.10000610351562
|
||
|
|
AAPL,2022-08-15,173.19000244140625
|
||
|
|
AAPL,2022-08-16,173.02999877929688
|
||
|
|
AAPL,2022-08-17,174.5500030517578
|
||
|
|
AAPL,2022-08-18,174.14999389648438
|
||
|
|
AAPL,2022-08-19,171.52000427246094
|
||
|
|
AAPL,2022-08-22,167.57000732421875
|
||
|
|
AAPL,2022-08-23,167.22999572753906
|
||
|
|
AAPL,2022-08-24,167.52999877929688
|
||
|
|
AAPL,2022-08-25,170.02999877929688
|
||
|
|
AAPL,2022-08-26,163.6199951171875
|
||
|
|
AAPL,2022-08-29,161.3800048828125
|
||
|
|
AAPL,2022-08-30,158.91000366210938
|
||
|
|
AAPL,2022-08-31,157.22000122070312
|
||
|
|
AAPL,2022-09-01,157.9600067138672
|
||
|
|
AAPL,2022-09-02,155.80999755859375
|
||
|
|
AAPL,2022-09-06,154.52999877929688
|
||
|
|
AAPL,2022-09-07,155.9600067138672
|
||
|
|
AAPL,2022-09-08,154.4600067138672
|
||
|
|
AAPL,2022-09-09,157.3699951171875
|
||
|
|
AAPL,2022-09-12,163.42999267578125
|
||
|
|
AAPL,2022-09-13,153.83999633789062
|
||
|
|
AAPL,2022-09-14,155.30999755859375
|
||
|
|
AAPL,2022-09-15,152.3699951171875
|
||
|
|
AAPL,2022-09-16,150.6999969482422
|
||
|
|
AAPL,2022-09-19,154.47999572753906
|
||
|
|
AAPL,2022-09-20,156.89999389648438
|
||
|
|
AAPL,2022-09-21,153.72000122070312
|
||
|
|
AAPL,2022-09-22,152.74000549316406
|
||
|
|
AAPL,2022-09-23,150.42999267578125
|
||
|
|
AAPL,2022-09-26,150.77000427246094
|
||
|
|
AAPL,2022-09-27,151.75999450683594
|
||
|
|
AAPL,2022-09-28,149.83999633789062
|
||
|
|
AAPL,2022-09-29,142.47999572753906
|
||
|
|
AAPL,2022-09-30,138.1999969482422
|
||
|
|
AAPL,2022-10-03,142.4499969482422
|
||
|
|
AAPL,2022-10-04,146.10000610351562
|
||
|
|
AAPL,2022-10-05,146.39999389648438
|
||
|
|
AAPL,2022-10-06,145.42999267578125
|
||
|
|
AAPL,2022-10-07,140.08999633789062
|
||
|
|
AAPL,2022-10-10,140.4199981689453
|
||
|
|
AAPL,2022-10-11,138.97999572753906
|
||
|
|
AAPL,2022-10-12,138.33999633789062
|
||
|
|
AAPL,2022-10-13,142.99000549316406
|
||
|
|
AAPL,2022-10-14,138.3800048828125
|
||
|
|
AAPL,2022-10-17,142.41000366210938
|
||
|
|
AAPL,2022-10-18,143.75
|
||
|
|
AAPL,2022-10-19,143.86000061035156
|
||
|
|
AAPL,2022-10-20,143.38999938964844
|
||
|
|
AAPL,2022-10-21,147.27000427246094
|
||
|
|
AAPL,2022-10-24,149.4499969482422
|
||
|
|
AAPL,2022-10-25,152.33999633789062
|
||
|
|
AAPL,2022-10-26,149.35000610351562
|
||
|
|
AAPL,2022-10-27,144.8000030517578
|
||
|
|
AAPL,2022-10-28,155.74000549316406
|
||
|
|
AAPL,2022-10-31,153.33999633789062
|
||
|
|
AAPL,2022-11-01,150.64999389648438
|
||
|
|
AAPL,2022-11-02,145.02999877929688
|
||
|
|
AAPL,2022-11-03,138.8800048828125
|
||
|
|
AAPL,2022-11-04,138.3800048828125
|
||
|
|
AAPL,2022-11-07,138.9199981689453
|
||
|
|
AAPL,2022-11-08,139.5
|
||
|
|
AAPL,2022-11-09,134.8699951171875
|
||
|
|
AAPL,2022-11-10,146.8699951171875
|
||
|
|
AAPL,2022-11-11,149.6999969482422
|
||
|
|
AAPL,2022-11-14,148.27999877929688
|
||
|
|
AAPL,2022-11-15,150.0399932861328
|
||
|
|
AAPL,2022-11-16,148.7899932861328
|
||
|
|
AAPL,2022-11-17,150.72000122070312
|
||
|
|
AAPL,2022-11-18,151.2899932861328
|
||
|
|
AAPL,2022-11-21,148.00999450683594
|
||
|
|
AAPL,2022-11-22,150.17999267578125
|
||
|
|
AAPL,2022-11-23,151.07000732421875
|
||
|
|
AAPL,2022-11-25,148.11000061035156
|
||
|
|
AAPL,2022-11-28,144.22000122070312
|
||
|
|
AAPL,2022-11-29,141.1699981689453
|
||
|
|
AAPL,2022-11-30,148.02999877929688
|
||
|
|
AAPL,2022-12-01,148.30999755859375
|
||
|
|
AAPL,2022-12-02,147.80999755859375
|
||
|
|
AAPL,2022-12-05,146.6300048828125
|
||
|
|
AAPL,2022-12-06,142.91000366210938
|
||
|
|
AAPL,2022-12-07,140.94000244140625
|
||
|
|
AAPL,2022-12-08,142.64999389648438
|
||
|
|
AAPL,2022-12-09,142.16000366210938
|
||
|
|
AAPL,2022-12-12,144.49000549316406
|
||
|
|
AAPL,2022-12-13,145.47000122070312
|
||
|
|
AAPL,2022-12-14,143.2100067138672
|
||
|
|
AAPL,2022-12-15,136.5
|
||
|
|
AAPL,2022-12-16,134.50999450683594
|
||
|
|
AAPL,2022-12-19,132.3699951171875
|
||
|
|
AAPL,2022-12-20,132.3000030517578
|
||
|
|
AAPL,2022-12-21,135.4499969482422
|
||
|
|
AAPL,2022-12-22,132.22999572753906
|
||
|
|
AAPL,2022-12-23,131.86000061035156
|
||
|
|
AAPL,2022-12-27,130.02999877929688
|
||
|
|
AAPL,2022-12-28,126.04000091552734
|
||
|
|
AAPL,2022-12-29,129.61000061035156
|
||
|
|
AAPL,2022-12-30,129.92999267578125
|
||
|
|
AAPL,2023-01-03,125.06999969482422
|
||
|
|
AAPL,2023-01-04,126.36000061035156
|
||
|
|
AAPL,2023-01-05,125.0199966430664
|
||
|
|
AAPL,2023-01-06,129.6199951171875
|
||
|
|
AAPL,2023-01-09,130.14999389648438
|
||
|
|
AAPL,2023-01-10,130.72999572753906
|
||
|
|
AAPL,2023-01-11,133.49000549316406
|
||
|
|
AAPL,2023-01-12,133.41000366210938
|
||
|
|
AAPL,2023-01-13,134.75999450683594
|
||
|
|
AAPL,2023-01-17,135.94000244140625
|
||
|
|
AAPL,2023-01-18,135.2100067138672
|
||
|
|
AAPL,2023-01-19,135.27000427246094
|
||
|
|
AAPL,2023-01-20,137.8699951171875
|
||
|
|
AAPL,2023-01-23,141.11000061035156
|
||
|
|
AAPL,2023-01-24,142.52999877929688
|
||
|
|
AAPL,2023-01-25,141.86000061035156
|
||
|
|
AAPL,2023-01-26,143.9600067138672
|
||
|
|
AAPL,2023-01-27,145.92999267578125
|
||
|
|
AAPL,2023-01-30,143.0
|
||
|
|
AAPL,2023-01-31,144.2899932861328
|
||
|
|
AAPL,2023-02-01,145.42999267578125
|
||
|
|
AAPL,2023-02-02,150.82000732421875
|
||
|
|
AAPL,2023-02-03,154.5
|
||
|
|
AAPL,2023-02-06,151.72999572753906
|
||
|
|
AAPL,2023-02-07,154.64999389648438
|
||
|
|
AAPL,2023-02-08,151.9199981689453
|
||
|
|
AAPL,2023-02-09,150.8699951171875
|
||
|
|
AAPL,2023-02-10,151.00999450683594
|
||
|
|
AAPL,2023-02-13,153.85000610351562
|
||
|
|
AAPL,2023-02-14,153.1999969482422
|
||
|
|
AAPL,2023-02-15,155.3300018310547
|
||
|
|
AAPL,2023-02-16,153.7100067138672
|
||
|
|
AAPL,2023-02-17,152.5500030517578
|
||
|
|
AAPL,2023-02-21,148.47999572753906
|
||
|
|
AAPL,2023-02-22,148.91000366210938
|
||
|
|
AAPL,2023-02-23,149.39999389648438
|
||
|
|
AAPL,2023-02-24,146.7100067138672
|
||
|
|
AAPL,2023-02-27,147.9199981689453
|
||
|
|
AAPL,2023-02-28,147.41000366210938
|
||
|
|
AAPL,2023-03-01,145.30999755859375
|
||
|
|
AAPL,2023-03-02,145.91000366210938
|
||
|
|
AAPL,2023-03-03,151.02999877929688
|
||
|
|
AAPL,2023-03-06,153.8300018310547
|
||
|
|
AAPL,2023-03-07,151.60000610351562
|
||
|
|
AAPL,2023-03-08,152.8699951171875
|
||
|
|
AAPL,2023-03-09,150.58999633789062
|
||
|
|
AAPL,2023-03-10,148.5
|
||
|
|
AAPL,2023-03-13,150.47000122070312
|
||
|
|
AAPL,2023-03-14,152.58999633789062
|
||
|
|
AAPL,2023-03-15,152.99000549316406
|
||
|
|
AAPL,2023-03-16,155.85000610351562
|
||
|
|
AAPL,2023-03-17,155.0
|
||
|
|
AAPL,2023-03-20,157.39999389648438
|
||
|
|
AAPL,2023-03-21,159.27999877929688
|
||
|
|
AAPL,2023-03-22,157.8300018310547
|
||
|
|
AAPL,2023-03-23,158.92999267578125
|
||
|
|
AAPL,2023-03-24,160.25
|
||
|
|
AAPL,2023-03-27,158.27999877929688
|
||
|
|
AAPL,2023-03-28,157.64999389648438
|
||
|
|
AAPL,2023-03-29,160.77000427246094
|
||
|
|
AAPL,2023-03-30,162.36000061035156
|
||
|
|
AAPL,2023-03-31,164.89999389648438
|
||
|
|
AAPL,2023-04-03,166.1699981689453
|
||
|
|
AAPL,2023-04-04,165.6300048828125
|
||
|
|
AAPL,2023-04-05,163.75999450683594
|
||
|
|
AAPL,2023-04-06,164.66000366210938
|
||
|
|
AAPL,2023-04-10,162.02999877929688
|
||
|
|
AAPL,2023-04-11,160.8000030517578
|
||
|
|
AAPL,2023-04-12,160.10000610351562
|
||
|
|
AAPL,2023-04-13,165.55999755859375
|
||
|
|
AAPL,2023-04-14,165.2100067138672
|
||
|
|
AAPL,2023-04-17,165.22999572753906
|
||
|
|
AAPL,2023-04-18,166.47000122070312
|
||
|
|
AAPL,2023-04-19,167.6300048828125
|
||
|
|
AAPL,2023-04-20,166.64999389648438
|
||
|
|
AAPL,2023-04-21,165.02000427246094
|
||
|
|
AAPL,2023-04-24,165.3300018310547
|
||
|
|
AAPL,2023-04-25,163.77000427246094
|
||
|
|
AAPL,2023-04-26,163.75999450683594
|
||
|
|
AAPL,2023-04-27,168.41000366210938
|
||
|
|
AAPL,2023-04-28,169.67999267578125
|
||
|
|
AAPL,2023-05-01,169.58999633789062
|
||
|
|
AAPL,2023-05-02,168.5399932861328
|
||
|
|
AAPL,2023-05-03,167.4499969482422
|
||
|
|
AAPL,2023-05-04,165.7899932861328
|
||
|
|
AAPL,2023-05-05,173.57000732421875
|
||
|
|
AAPL,2023-05-08,173.5
|
||
|
|
AAPL,2023-05-09,171.77000427246094
|