360 KiB
360 KiB
1 | symbol | date | Closing Price |
---|---|---|---|
2 | AAPL | 1980-12-12 | 0.1283479928970337 |
3 | AAPL | 1980-12-15 | 0.12165199965238571 |
4 | AAPL | 1980-12-16 | 0.11272300034761429 |
5 | AAPL | 1980-12-17 | 0.11551299691200256 |
6 | AAPL | 1980-12-18 | 0.11886200308799744 |
7 | AAPL | 1980-12-19 | 0.12611599266529083 |
8 | AAPL | 1980-12-22 | 0.1322540044784546 |
9 | AAPL | 1980-12-23 | 0.13783499598503113 |
10 | AAPL | 1980-12-24 | 0.14508900046348572 |
11 | AAPL | 1980-12-26 | 0.15848200023174286 |
12 | AAPL | 1980-12-29 | 0.16071400046348572 |
13 | AAPL | 1980-12-30 | 0.156808003783226 |
14 | AAPL | 1980-12-31 | 0.1523440033197403 |
15 | AAPL | 1981-01-02 | 0.15401799976825714 |
16 | AAPL | 1981-01-05 | 0.15067000687122345 |
17 | AAPL | 1981-01-06 | 0.1439729928970337 |
18 | AAPL | 1981-01-07 | 0.13783499598503113 |
19 | AAPL | 1981-01-08 | 0.13504500687122345 |
20 | AAPL | 1981-01-09 | 0.14229899644851685 |
21 | AAPL | 1981-01-12 | 0.141183003783226 |
22 | AAPL | 1981-01-13 | 0.13616099953651428 |
23 | AAPL | 1981-01-14 | 0.1367190033197403 |
24 | AAPL | 1981-01-15 | 0.13950900733470917 |
25 | AAPL | 1981-01-16 | 0.13839299976825714 |
26 | AAPL | 1981-01-19 | 0.14676299691200256 |
27 | AAPL | 1981-01-20 | 0.14229899644851685 |
28 | AAPL | 1981-01-21 | 0.14508900046348572 |
29 | AAPL | 1981-01-22 | 0.14676299691200256 |
30 | AAPL | 1981-01-23 | 0.14620499312877655 |
31 | AAPL | 1981-01-26 | 0.1439729928970337 |
32 | AAPL | 1981-01-27 | 0.14285700023174286 |
33 | AAPL | 1981-01-28 | 0.13839299976825714 |
34 | AAPL | 1981-01-29 | 0.1333709955215454 |
35 | AAPL | 1981-01-30 | 0.12611599266529083 |
36 | AAPL | 1981-02-02 | 0.11886200308799744 |
37 | AAPL | 1981-02-03 | 0.12332600355148315 |
38 | AAPL | 1981-02-04 | 0.12779000401496887 |
39 | AAPL | 1981-02-05 | 0.12779000401496887 |
40 | AAPL | 1981-02-06 | 0.1283479928970337 |
41 | AAPL | 1981-02-09 | 0.12165199965238571 |
42 | AAPL | 1981-02-10 | 0.12165199965238571 |
43 | AAPL | 1981-02-11 | 0.11774600297212601 |
44 | AAPL | 1981-02-12 | 0.11662899702787399 |
45 | AAPL | 1981-02-13 | 0.11383900046348572 |
46 | AAPL | 1981-02-17 | 0.11662899702787399 |
47 | AAPL | 1981-02-18 | 0.12165199965238571 |
48 | AAPL | 1981-02-19 | 0.11439699679613113 |
49 | AAPL | 1981-02-20 | 0.10825899988412857 |
50 | AAPL | 1981-02-23 | 0.10993299633264542 |
51 | AAPL | 1981-02-24 | 0.10602699965238571 |
52 | AAPL | 1981-02-25 | 0.11272300034761429 |
53 | AAPL | 1981-02-26 | 0.11439699679613113 |
54 | AAPL | 1981-02-27 | 0.11830399930477142 |
55 | AAPL | 1981-03-02 | 0.11886200308799744 |
56 | AAPL | 1981-03-03 | 0.1171879991889 |
57 | AAPL | 1981-03-04 | 0.11607100069522858 |
58 | AAPL | 1981-03-05 | 0.11551299691200256 |
59 | AAPL | 1981-03-06 | 0.11439699679613113 |
60 | AAPL | 1981-03-09 | 0.1054690033197403 |
61 | AAPL | 1981-03-10 | 0.10044600069522858 |
62 | AAPL | 1981-03-11 | 0.09653999656438828 |
63 | AAPL | 1981-03-12 | 0.10044600069522858 |
64 | AAPL | 1981-03-13 | 0.09933000057935715 |
65 | AAPL | 1981-03-16 | 0.10323700308799744 |
66 | AAPL | 1981-03-17 | 0.10825899988412857 |
67 | AAPL | 1981-03-18 | 0.11495500057935715 |
68 | AAPL | 1981-03-19 | 0.11383900046348572 |
69 | AAPL | 1981-03-20 | 0.11495500057935715 |
70 | AAPL | 1981-03-23 | 0.11941999942064285 |
71 | AAPL | 1981-03-24 | 0.11886200308799744 |
72 | AAPL | 1981-03-25 | 0.11662899702787399 |
73 | AAPL | 1981-03-26 | 0.11439699679613113 |
74 | AAPL | 1981-03-27 | 0.11049100011587143 |
75 | AAPL | 1981-03-30 | 0.11049100011587143 |
76 | AAPL | 1981-03-31 | 0.109375 |
77 | AAPL | 1981-04-01 | 0.10825899988412857 |
78 | AAPL | 1981-04-02 | 0.11774600297212601 |
79 | AAPL | 1981-04-03 | 0.11830399930477142 |
80 | AAPL | 1981-04-06 | 0.11607100069522858 |
81 | AAPL | 1981-04-07 | 0.11495500057935715 |
82 | AAPL | 1981-04-08 | 0.12053599953651428 |
83 | AAPL | 1981-04-09 | 0.12276799976825714 |
84 | AAPL | 1981-04-10 | 0.12444200366735458 |
85 | AAPL | 1981-04-13 | 0.12444200366735458 |
86 | AAPL | 1981-04-14 | 0.12444200366735458 |
87 | AAPL | 1981-04-15 | 0.11830399930477142 |
88 | AAPL | 1981-04-16 | 0.11160700023174286 |
89 | AAPL | 1981-04-20 | 0.11495500057935715 |
90 | AAPL | 1981-04-21 | 0.12276799976825714 |
91 | AAPL | 1981-04-22 | 0.12723200023174286 |
92 | AAPL | 1981-04-23 | 0.13057999312877655 |
93 | AAPL | 1981-04-24 | 0.12946400046348572 |
94 | AAPL | 1981-04-27 | 0.1283479928970337 |
95 | AAPL | 1981-04-28 | 0.12611599266529083 |
96 | AAPL | 1981-04-29 | 0.12444200366735458 |
97 | AAPL | 1981-04-30 | 0.12667399644851685 |
98 | AAPL | 1981-05-01 | 0.12667399644851685 |
99 | AAPL | 1981-05-04 | 0.12611599266529083 |
100 | AAPL | 1981-05-05 | 0.125558003783226 |
101 | AAPL | 1981-05-06 | 0.12221000343561172 |
102 | AAPL | 1981-05-07 | 0.12388399988412857 |
103 | AAPL | 1981-05-08 | 0.125 |
104 | AAPL | 1981-05-11 | 0.12221000343561172 |
105 | AAPL | 1981-05-12 | 0.12221000343561172 |
106 | AAPL | 1981-05-13 | 0.12165199965238571 |
107 | AAPL | 1981-05-14 | 0.11997800320386887 |
108 | AAPL | 1981-05-15 | 0.12276799976825714 |
109 | AAPL | 1981-05-18 | 0.125 |
110 | AAPL | 1981-05-19 | 0.12276799976825714 |
111 | AAPL | 1981-05-20 | 0.12667399644851685 |
112 | AAPL | 1981-05-21 | 0.13392899930477142 |
113 | AAPL | 1981-05-22 | 0.140066996216774 |
114 | AAPL | 1981-05-26 | 0.13950900733470917 |
115 | AAPL | 1981-05-27 | 0.14732100069522858 |
116 | AAPL | 1981-05-28 | 0.14732100069522858 |
117 | AAPL | 1981-05-29 | 0.1478790044784546 |
118 | AAPL | 1981-06-01 | 0.1478790044784546 |
119 | AAPL | 1981-06-02 | 0.140625 |
120 | AAPL | 1981-06-03 | 0.140625 |
121 | AAPL | 1981-06-04 | 0.14341500401496887 |
122 | AAPL | 1981-06-05 | 0.141183003783226 |
123 | AAPL | 1981-06-08 | 0.13616099953651428 |
124 | AAPL | 1981-06-09 | 0.13895100355148315 |
125 | AAPL | 1981-06-10 | 0.140625 |
126 | AAPL | 1981-06-11 | 0.14676299691200256 |
127 | AAPL | 1981-06-12 | 0.14508900046348572 |
128 | AAPL | 1981-06-15 | 0.1445309966802597 |
129 | AAPL | 1981-06-16 | 0.14174099266529083 |
130 | AAPL | 1981-06-17 | 0.13950900733470917 |
131 | AAPL | 1981-06-18 | 0.13895100355148315 |
132 | AAPL | 1981-06-19 | 0.13504500687122345 |
133 | AAPL | 1981-06-22 | 0.13002200424671173 |
134 | AAPL | 1981-06-23 | 0.1322540044784546 |
135 | AAPL | 1981-06-24 | 0.1289059966802597 |
136 | AAPL | 1981-06-25 | 0.13169600069522858 |
137 | AAPL | 1981-06-26 | 0.13002200424671173 |
138 | AAPL | 1981-06-29 | 0.125558003783226 |
139 | AAPL | 1981-06-30 | 0.11607100069522858 |
140 | AAPL | 1981-07-01 | 0.11495500057935715 |
141 | AAPL | 1981-07-02 | 0.11495500057935715 |
142 | AAPL | 1981-07-06 | 0.11104899644851685 |
143 | AAPL | 1981-07-07 | 0.11216499656438828 |
144 | AAPL | 1981-07-08 | 0.11662899702787399 |
145 | AAPL | 1981-07-09 | 0.10770100355148315 |
146 | AAPL | 1981-07-10 | 0.09933000057935715 |
147 | AAPL | 1981-07-13 | 0.1015629991889 |
148 | AAPL | 1981-07-14 | 0.10602699965238571 |
149 | AAPL | 1981-07-15 | 0.10881700366735458 |
150 | AAPL | 1981-07-16 | 0.11160700023174286 |
151 | AAPL | 1981-07-17 | 0.11551299691200256 |
152 | AAPL | 1981-07-20 | 0.10770100355148315 |
153 | AAPL | 1981-07-21 | 0.10714299976825714 |
154 | AAPL | 1981-07-22 | 0.10100399702787399 |
155 | AAPL | 1981-07-23 | 0.10379499942064285 |
156 | AAPL | 1981-07-24 | 0.10714299976825714 |
157 | AAPL | 1981-07-27 | 0.11160700023174286 |
158 | AAPL | 1981-07-28 | 0.10770100355148315 |
159 | AAPL | 1981-07-29 | 0.10602699965238571 |
160 | AAPL | 1981-07-30 | 0.10993299633264542 |
161 | AAPL | 1981-07-31 | 0.11160700023174286 |
162 | AAPL | 1981-08-03 | 0.11049100011587143 |
163 | AAPL | 1981-08-04 | 0.11216499656438828 |
164 | AAPL | 1981-08-05 | 0.11551299691200256 |
165 | AAPL | 1981-08-06 | 0.11272300034761429 |
166 | AAPL | 1981-08-07 | 0.11272300034761429 |
167 | AAPL | 1981-08-10 | 0.11272300034761429 |
168 | AAPL | 1981-08-11 | 0.109375 |
169 | AAPL | 1981-08-12 | 0.10714299976825714 |
170 | AAPL | 1981-08-13 | 0.10379499942064285 |
171 | AAPL | 1981-08-14 | 0.10212100297212601 |
172 | AAPL | 1981-08-17 | 0.09877199679613113 |
173 | AAPL | 1981-08-18 | 0.09653999656438828 |
174 | AAPL | 1981-08-19 | 0.09542399644851685 |
175 | AAPL | 1981-08-20 | 0.09653999656438828 |
176 | AAPL | 1981-08-21 | 0.0898440033197403 |
177 | AAPL | 1981-08-24 | 0.08426299691200256 |
178 | AAPL | 1981-08-25 | 0.08649600297212601 |
179 | AAPL | 1981-08-26 | 0.08482100069522858 |
180 | AAPL | 1981-08-27 | 0.08537899702787399 |
181 | AAPL | 1981-08-28 | 0.0898440033197403 |
182 | AAPL | 1981-08-31 | 0.0898440033197403 |
183 | AAPL | 1981-09-01 | 0.09542399644851685 |
184 | AAPL | 1981-09-02 | 0.09709800034761429 |
185 | AAPL | 1981-09-03 | 0.09207600355148315 |
186 | AAPL | 1981-09-04 | 0.09096000343561172 |
187 | AAPL | 1981-09-08 | 0.08816999942064285 |
188 | AAPL | 1981-09-09 | 0.08816999942064285 |
189 | AAPL | 1981-09-10 | 0.08872800320386887 |
190 | AAPL | 1981-09-11 | 0.08761200308799744 |
191 | AAPL | 1981-09-14 | 0.08482100069522858 |
192 | AAPL | 1981-09-15 | 0.08258900046348572 |
193 | AAPL | 1981-09-16 | 0.08091499656438828 |
194 | AAPL | 1981-09-17 | 0.07868299633264542 |
195 | AAPL | 1981-09-18 | 0.07924100011587143 |
196 | AAPL | 1981-09-21 | 0.07979899644851685 |
197 | AAPL | 1981-09-22 | 0.07533500343561172 |
198 | AAPL | 1981-09-23 | 0.07366099953651428 |
199 | AAPL | 1981-09-24 | 0.07310300320386887 |
200 | AAPL | 1981-09-25 | 0.06361600011587143 |
201 | AAPL | 1981-09-28 | 0.06417399644851685 |
202 | AAPL | 1981-09-29 | 0.06752199679613113 |
203 | AAPL | 1981-09-30 | 0.06808000057935715 |
204 | AAPL | 1981-10-01 | 0.06808000057935715 |
205 | AAPL | 1981-10-02 | 0.07366099953651428 |
206 | AAPL | 1981-10-05 | 0.07589299976825714 |
207 | AAPL | 1981-10-06 | 0.07533500343561172 |
208 | AAPL | 1981-10-07 | 0.07979899644851685 |
209 | AAPL | 1981-10-08 | 0.08258900046348572 |
210 | AAPL | 1981-10-09 | 0.08314699679613113 |
211 | AAPL | 1981-10-12 | 0.0859379991889 |
212 | AAPL | 1981-10-13 | 0.0859379991889 |
213 | AAPL | 1981-10-14 | 0.08091499656438828 |
214 | AAPL | 1981-10-15 | 0.08258900046348572 |
215 | AAPL | 1981-10-16 | 0.08147300034761429 |
216 | AAPL | 1981-10-19 | 0.08314699679613113 |
217 | AAPL | 1981-10-20 | 0.08761200308799744 |
218 | AAPL | 1981-10-21 | 0.08761200308799744 |
219 | AAPL | 1981-10-22 | 0.08705399930477142 |
220 | AAPL | 1981-10-23 | 0.08482100069522858 |
221 | AAPL | 1981-10-26 | 0.08482100069522858 |
222 | AAPL | 1981-10-27 | 0.08649600297212601 |
223 | AAPL | 1981-10-28 | 0.08928599953651428 |
224 | AAPL | 1981-10-29 | 0.08816999942064285 |
225 | AAPL | 1981-10-30 | 0.08928599953651428 |
226 | AAPL | 1981-11-02 | 0.08928599953651428 |
227 | AAPL | 1981-11-03 | 0.08816999942064285 |
228 | AAPL | 1981-11-04 | 0.0859379991889 |
229 | AAPL | 1981-11-05 | 0.07979899644851685 |
230 | AAPL | 1981-11-06 | 0.08035700023174286 |
231 | AAPL | 1981-11-09 | 0.08147300034761429 |
232 | AAPL | 1981-11-10 | 0.0820309966802597 |
233 | AAPL | 1981-11-11 | 0.08426299691200256 |
234 | AAPL | 1981-11-12 | 0.08705399930477142 |
235 | AAPL | 1981-11-13 | 0.08091499656438828 |
236 | AAPL | 1981-11-16 | 0.07979899644851685 |
237 | AAPL | 1981-11-17 | 0.08147300034761429 |
238 | AAPL | 1981-11-18 | 0.08426299691200256 |
239 | AAPL | 1981-11-19 | 0.08426299691200256 |
240 | AAPL | 1981-11-20 | 0.08482100069522858 |
241 | AAPL | 1981-11-23 | 0.08091499656438828 |
242 | AAPL | 1981-11-24 | 0.08035700023174286 |
243 | AAPL | 1981-11-25 | 0.0820309966802597 |
244 | AAPL | 1981-11-27 | 0.08426299691200256 |
245 | AAPL | 1981-11-30 | 0.08314699679613113 |
246 | AAPL | 1981-12-01 | 0.08314699679613113 |
247 | AAPL | 1981-12-02 | 0.08370500057935715 |
248 | AAPL | 1981-12-03 | 0.08258900046348572 |
249 | AAPL | 1981-12-04 | 0.08482100069522858 |
250 | AAPL | 1981-12-07 | 0.08537899702787399 |
251 | AAPL | 1981-12-08 | 0.08370500057935715 |
252 | AAPL | 1981-12-09 | 0.08426299691200256 |
253 | AAPL | 1981-12-10 | 0.08426299691200256 |
254 | AAPL | 1981-12-11 | 0.08370500057935715 |
255 | AAPL | 1981-12-14 | 0.08091499656438828 |
256 | AAPL | 1981-12-15 | 0.08314699679613113 |
257 | AAPL | 1981-12-16 | 0.08705399930477142 |
258 | AAPL | 1981-12-17 | 0.09430799633264542 |
259 | AAPL | 1981-12-18 | 0.10212100297212601 |
260 | AAPL | 1981-12-21 | 0.0976559966802597 |
261 | AAPL | 1981-12-22 | 0.09933000057935715 |
262 | AAPL | 1981-12-23 | 0.09709800034761429 |
263 | AAPL | 1981-12-24 | 0.0976559966802597 |
264 | AAPL | 1981-12-28 | 0.09319200366735458 |
265 | AAPL | 1981-12-29 | 0.09486600011587143 |
266 | AAPL | 1981-12-30 | 0.09877199679613113 |
267 | AAPL | 1981-12-31 | 0.09877199679613113 |
268 | AAPL | 1982-01-04 | 0.09821400046348572 |
269 | AAPL | 1982-01-05 | 0.09319200366735458 |
270 | AAPL | 1982-01-06 | 0.09207600355148315 |
271 | AAPL | 1982-01-07 | 0.08482100069522858 |
272 | AAPL | 1982-01-08 | 0.08872800320386887 |
273 | AAPL | 1982-01-11 | 0.08314699679613113 |
274 | AAPL | 1982-01-12 | 0.08035700023174286 |
275 | AAPL | 1982-01-13 | 0.07979899644851685 |
276 | AAPL | 1982-01-14 | 0.08370500057935715 |
277 | AAPL | 1982-01-15 | 0.08928599953651428 |
278 | AAPL | 1982-01-18 | 0.09096000343561172 |
279 | AAPL | 1982-01-19 | 0.08872800320386887 |
280 | AAPL | 1982-01-20 | 0.09040199965238571 |
281 | AAPL | 1982-01-21 | 0.09207600355148315 |
282 | AAPL | 1982-01-22 | 0.09263399988412857 |
283 | AAPL | 1982-01-25 | 0.0898440033197403 |
284 | AAPL | 1982-01-26 | 0.08649600297212601 |
285 | AAPL | 1982-01-27 | 0.08705399930477142 |
286 | AAPL | 1982-01-28 | 0.0898440033197403 |
287 | AAPL | 1982-01-29 | 0.09096000343561172 |
288 | AAPL | 1982-02-01 | 0.0898440033197403 |
289 | AAPL | 1982-02-02 | 0.09040199965238571 |
290 | AAPL | 1982-02-03 | 0.09040199965238571 |
291 | AAPL | 1982-02-04 | 0.08816999942064285 |
292 | AAPL | 1982-02-05 | 0.08816999942064285 |
293 | AAPL | 1982-02-08 | 0.08258900046348572 |
294 | AAPL | 1982-02-09 | 0.08258900046348572 |
295 | AAPL | 1982-02-10 | 0.08370500057935715 |
296 | AAPL | 1982-02-11 | 0.08258900046348572 |
297 | AAPL | 1982-02-12 | 0.08370500057935715 |
298 | AAPL | 1982-02-16 | 0.0820309966802597 |
299 | AAPL | 1982-02-17 | 0.08314699679613113 |
300 | AAPL | 1982-02-18 | 0.08426299691200256 |
301 | AAPL | 1982-02-19 | 0.08370500057935715 |
302 | AAPL | 1982-02-22 | 0.08258900046348572 |
303 | AAPL | 1982-02-23 | 0.08147300034761429 |
304 | AAPL | 1982-02-24 | 0.0820309966802597 |
305 | AAPL | 1982-02-25 | 0.08147300034761429 |
306 | AAPL | 1982-02-26 | 0.08147300034761429 |
307 | AAPL | 1982-03-01 | 0.0820309966802597 |
308 | AAPL | 1982-03-02 | 0.0820309966802597 |
309 | AAPL | 1982-03-03 | 0.0820309966802597 |
310 | AAPL | 1982-03-04 | 0.08035700023174286 |
311 | AAPL | 1982-03-05 | 0.0742190033197403 |
312 | AAPL | 1982-03-08 | 0.07310300320386887 |
313 | AAPL | 1982-03-09 | 0.07366099953651428 |
314 | AAPL | 1982-03-10 | 0.07254499942064285 |
315 | AAPL | 1982-03-11 | 0.07254499942064285 |
316 | AAPL | 1982-03-12 | 0.06808000057935715 |
317 | AAPL | 1982-03-15 | 0.06752199679613113 |
318 | AAPL | 1982-03-16 | 0.0664059966802597 |
319 | AAPL | 1982-03-17 | 0.06305799633264542 |
320 | AAPL | 1982-03-18 | 0.06808000057935715 |
321 | AAPL | 1982-03-19 | 0.0742190033197403 |
322 | AAPL | 1982-03-22 | 0.07979899644851685 |
323 | AAPL | 1982-03-23 | 0.07868299633264542 |
324 | AAPL | 1982-03-24 | 0.0742190033197403 |
325 | AAPL | 1982-03-25 | 0.07366099953651428 |
326 | AAPL | 1982-03-26 | 0.07254499942064285 |
327 | AAPL | 1982-03-29 | 0.0742190033197403 |
328 | AAPL | 1982-03-30 | 0.07533500343561172 |
329 | AAPL | 1982-03-31 | 0.07533500343561172 |
330 | AAPL | 1982-04-01 | 0.07924100011587143 |
331 | AAPL | 1982-04-02 | 0.07924100011587143 |
332 | AAPL | 1982-04-05 | 0.07924100011587143 |
333 | AAPL | 1982-04-06 | 0.07868299633264542 |
334 | AAPL | 1982-04-07 | 0.07756700366735458 |
335 | AAPL | 1982-04-08 | 0.078125 |
336 | AAPL | 1982-04-12 | 0.07756700366735458 |
337 | AAPL | 1982-04-13 | 0.07142899930477142 |
338 | AAPL | 1982-04-14 | 0.07198700308799744 |
339 | AAPL | 1982-04-15 | 0.07310300320386887 |
340 | AAPL | 1982-04-16 | 0.07533500343561172 |
341 | AAPL | 1982-04-19 | 0.07366099953651428 |
342 | AAPL | 1982-04-20 | 0.0703129991889 |
343 | AAPL | 1982-04-21 | 0.06975399702787399 |
344 | AAPL | 1982-04-22 | 0.06863799691200256 |
345 | AAPL | 1982-04-23 | 0.06863799691200256 |
346 | AAPL | 1982-04-26 | 0.0703129991889 |
347 | AAPL | 1982-04-27 | 0.06808000057935715 |
348 | AAPL | 1982-04-28 | 0.06528999656438828 |
349 | AAPL | 1982-04-29 | 0.06528999656438828 |
350 | AAPL | 1982-04-30 | 0.06584800034761429 |
351 | AAPL | 1982-05-03 | 0.06808000057935715 |
352 | AAPL | 1982-05-04 | 0.0703129991889 |
353 | AAPL | 1982-05-05 | 0.06919600069522858 |
354 | AAPL | 1982-05-06 | 0.07142899930477142 |
355 | AAPL | 1982-05-07 | 0.07254499942064285 |
356 | AAPL | 1982-05-10 | 0.07142899930477142 |
357 | AAPL | 1982-05-11 | 0.06919600069522858 |
358 | AAPL | 1982-05-12 | 0.06752199679613113 |
359 | AAPL | 1982-05-13 | 0.06808000057935715 |
360 | AAPL | 1982-05-14 | 0.06528999656438828 |
361 | AAPL | 1982-05-17 | 0.06417399644851685 |
362 | AAPL | 1982-05-18 | 0.06305799633264542 |
363 | AAPL | 1982-05-19 | 0.0625 |
364 | AAPL | 1982-05-20 | 0.06305799633264542 |
365 | AAPL | 1982-05-21 | 0.06361600011587143 |
366 | AAPL | 1982-05-24 | 0.06417399644851685 |
367 | AAPL | 1982-05-25 | 0.06417399644851685 |
368 | AAPL | 1982-05-26 | 0.06361600011587143 |
369 | AAPL | 1982-05-27 | 0.0625 |
370 | AAPL | 1982-05-28 | 0.0625 |
371 | AAPL | 1982-06-01 | 0.06138399988412857 |
372 | AAPL | 1982-06-02 | 0.0625 |
373 | AAPL | 1982-06-03 | 0.06026799976825714 |
374 | AAPL | 1982-06-04 | 0.05859399959445 |
375 | AAPL | 1982-06-07 | 0.05859399959445 |
376 | AAPL | 1982-06-08 | 0.05803599953651428 |
377 | AAPL | 1982-06-09 | 0.05691999942064285 |
378 | AAPL | 1982-06-10 | 0.05747799947857857 |
379 | AAPL | 1982-06-11 | 0.059709999710321426 |
380 | AAPL | 1982-06-14 | 0.059709999710321426 |
381 | AAPL | 1982-06-15 | 0.059709999710321426 |
382 | AAPL | 1982-06-16 | 0.059709999710321426 |
383 | AAPL | 1982-06-17 | 0.05859399959445 |
384 | AAPL | 1982-06-18 | 0.05747799947857857 |
385 | AAPL | 1982-06-21 | 0.05747799947857857 |
386 | AAPL | 1982-06-22 | 0.059709999710321426 |
387 | AAPL | 1982-06-23 | 0.06138399988412857 |
388 | AAPL | 1982-06-24 | 0.06138399988412857 |
389 | AAPL | 1982-06-25 | 0.05915199965238571 |
390 | AAPL | 1982-06-28 | 0.05859399959445 |
391 | AAPL | 1982-06-29 | 0.05691999942064285 |
392 | AAPL | 1982-06-30 | 0.05691999942064285 |
393 | AAPL | 1982-07-01 | 0.05636199936270714 |
394 | AAPL | 1982-07-02 | 0.05357100069522858 |
395 | AAPL | 1982-07-06 | 0.05133900046348572 |
396 | AAPL | 1982-07-07 | 0.05133900046348572 |
397 | AAPL | 1982-07-08 | 0.04910700023174286 |
398 | AAPL | 1982-07-09 | 0.05078100040555 |
399 | AAPL | 1982-07-12 | 0.05189700052142143 |
400 | AAPL | 1982-07-13 | 0.05524599924683571 |
401 | AAPL | 1982-07-14 | 0.05580399930477142 |
402 | AAPL | 1982-07-15 | 0.05691999942064285 |
403 | AAPL | 1982-07-16 | 0.05915199965238571 |
404 | AAPL | 1982-07-19 | 0.059709999710321426 |
405 | AAPL | 1982-07-20 | 0.06361600011587143 |
406 | AAPL | 1982-07-21 | 0.06361600011587143 |
407 | AAPL | 1982-07-22 | 0.06417399644851685 |
408 | AAPL | 1982-07-23 | 0.06305799633264542 |
409 | AAPL | 1982-07-26 | 0.06026799976825714 |
410 | AAPL | 1982-07-27 | 0.06026799976825714 |
411 | AAPL | 1982-07-28 | 0.05747799947857857 |
412 | AAPL | 1982-07-29 | 0.059709999710321426 |
413 | AAPL | 1982-07-30 | 0.06026799976825714 |
414 | AAPL | 1982-08-02 | 0.061941999942064285 |
415 | AAPL | 1982-08-03 | 0.05803599953651428 |
416 | AAPL | 1982-08-04 | 0.05747799947857857 |
417 | AAPL | 1982-08-05 | 0.05524599924683571 |
418 | AAPL | 1982-08-06 | 0.054687999188899994 |
419 | AAPL | 1982-08-09 | 0.05524599924683571 |
420 | AAPL | 1982-08-10 | 0.05859399959445 |
421 | AAPL | 1982-08-11 | 0.05915199965238571 |
422 | AAPL | 1982-08-12 | 0.05859399959445 |
423 | AAPL | 1982-08-13 | 0.05859399959445 |
424 | AAPL | 1982-08-16 | 0.059709999710321426 |
425 | AAPL | 1982-08-17 | 0.06361600011587143 |
426 | AAPL | 1982-08-18 | 0.06361600011587143 |
427 | AAPL | 1982-08-19 | 0.06417399644851685 |
428 | AAPL | 1982-08-20 | 0.06584800034761429 |
429 | AAPL | 1982-08-23 | 0.06863799691200256 |
430 | AAPL | 1982-08-24 | 0.07198700308799744 |
431 | AAPL | 1982-08-25 | 0.07700899988412857 |
432 | AAPL | 1982-08-26 | 0.07924100011587143 |
433 | AAPL | 1982-08-27 | 0.07533500343561172 |
434 | AAPL | 1982-08-30 | 0.07645100355148315 |
435 | AAPL | 1982-08-31 | 0.08035700023174286 |
436 | AAPL | 1982-09-01 | 0.078125 |
437 | AAPL | 1982-09-02 | 0.08147300034761429 |
438 | AAPL | 1982-09-03 | 0.0820309966802597 |
439 | AAPL | 1982-09-07 | 0.07756700366735458 |
440 | AAPL | 1982-09-08 | 0.08035700023174286 |
441 | AAPL | 1982-09-09 | 0.07868299633264542 |
442 | AAPL | 1982-09-10 | 0.08091499656438828 |
443 | AAPL | 1982-09-13 | 0.08147300034761429 |
444 | AAPL | 1982-09-14 | 0.08426299691200256 |
445 | AAPL | 1982-09-15 | 0.08370500057935715 |
446 | AAPL | 1982-09-16 | 0.08091499656438828 |
447 | AAPL | 1982-09-17 | 0.07924100011587143 |
448 | AAPL | 1982-09-20 | 0.07979899644851685 |
449 | AAPL | 1982-09-21 | 0.08147300034761429 |
450 | AAPL | 1982-09-22 | 0.08370500057935715 |
451 | AAPL | 1982-09-23 | 0.08370500057935715 |
452 | AAPL | 1982-09-24 | 0.08091499656438828 |
453 | AAPL | 1982-09-27 | 0.08091499656438828 |
454 | AAPL | 1982-09-28 | 0.0820309966802597 |
455 | AAPL | 1982-09-29 | 0.0820309966802597 |
456 | AAPL | 1982-09-30 | 0.08147300034761429 |
457 | AAPL | 1982-10-01 | 0.08258900046348572 |
458 | AAPL | 1982-10-04 | 0.08370500057935715 |
459 | AAPL | 1982-10-05 | 0.08426299691200256 |
460 | AAPL | 1982-10-06 | 0.09040199965238571 |
461 | AAPL | 1982-10-07 | 0.0976559966802597 |
462 | AAPL | 1982-10-08 | 0.10491099953651428 |
463 | AAPL | 1982-10-11 | 0.10714299976825714 |
464 | AAPL | 1982-10-12 | 0.10379499942064285 |
465 | AAPL | 1982-10-13 | 0.10491099953651428 |
466 | AAPL | 1982-10-14 | 0.1054690033197403 |
467 | AAPL | 1982-10-15 | 0.10267899930477142 |
468 | AAPL | 1982-10-18 | 0.10491099953651428 |
469 | AAPL | 1982-10-19 | 0.10714299976825714 |
470 | AAPL | 1982-10-20 | 0.1132809966802597 |
471 | AAPL | 1982-10-21 | 0.11607100069522858 |
472 | AAPL | 1982-10-22 | 0.11551299691200256 |
473 | AAPL | 1982-10-25 | 0.10881700366735458 |
474 | AAPL | 1982-10-26 | 0.109375 |
475 | AAPL | 1982-10-27 | 0.11216499656438828 |
476 | AAPL | 1982-10-28 | 0.11216499656438828 |
477 | AAPL | 1982-10-29 | 0.1132809966802597 |
478 | AAPL | 1982-11-01 | 0.11941999942064285 |
479 | AAPL | 1982-11-02 | 0.12779000401496887 |
480 | AAPL | 1982-11-03 | 0.1372770071029663 |
481 | AAPL | 1982-11-04 | 0.13839299976825714 |
482 | AAPL | 1982-11-05 | 0.13448700308799744 |
483 | AAPL | 1982-11-08 | 0.1289059966802597 |
484 | AAPL | 1982-11-09 | 0.1333709955215454 |
485 | AAPL | 1982-11-10 | 0.13839299976825714 |
486 | AAPL | 1982-11-11 | 0.14732100069522858 |
487 | AAPL | 1982-11-12 | 0.1445309966802597 |
488 | AAPL | 1982-11-15 | 0.141183003783226 |
489 | AAPL | 1982-11-16 | 0.13392899930477142 |
490 | AAPL | 1982-11-17 | 0.140066996216774 |
491 | AAPL | 1982-11-18 | 0.140066996216774 |
492 | AAPL | 1982-11-19 | 0.13783499598503113 |
493 | AAPL | 1982-11-22 | 0.125558003783226 |
494 | AAPL | 1982-11-23 | 0.1289059966802597 |
495 | AAPL | 1982-11-24 | 0.13169600069522858 |
496 | AAPL | 1982-11-26 | 0.12946400046348572 |
497 | AAPL | 1982-11-29 | 0.1289059966802597 |
498 | AAPL | 1982-11-30 | 0.14229899644851685 |
499 | AAPL | 1982-12-01 | 0.14508900046348572 |
500 | AAPL | 1982-12-02 | 0.14508900046348572 |
501 | AAPL | 1982-12-03 | 0.14174099266529083 |
502 | AAPL | 1982-12-06 | 0.14955399930477142 |
503 | AAPL | 1982-12-07 | 0.15122799575328827 |
504 | AAPL | 1982-12-08 | 0.1478790044784546 |
505 | AAPL | 1982-12-09 | 0.140625 |
506 | AAPL | 1982-12-10 | 0.13057999312877655 |
507 | AAPL | 1982-12-13 | 0.12779000401496887 |
508 | AAPL | 1982-12-14 | 0.12667399644851685 |
509 | AAPL | 1982-12-15 | 0.12611599266529083 |
510 | AAPL | 1982-12-16 | 0.1283479928970337 |
511 | AAPL | 1982-12-17 | 0.13448700308799744 |
512 | AAPL | 1982-12-20 | 0.13392899930477142 |
513 | AAPL | 1982-12-21 | 0.13504500687122345 |
514 | AAPL | 1982-12-22 | 0.13895100355148315 |
515 | AAPL | 1982-12-23 | 0.14285700023174286 |
516 | AAPL | 1982-12-27 | 0.14620499312877655 |
517 | AAPL | 1982-12-28 | 0.14508900046348572 |
518 | AAPL | 1982-12-29 | 0.140066996216774 |
519 | AAPL | 1982-12-30 | 0.13392899930477142 |
520 | AAPL | 1982-12-31 | 0.1333709955215454 |
521 | AAPL | 1983-01-03 | 0.12723200023174286 |
522 | AAPL | 1983-01-04 | 0.13448700308799744 |
523 | AAPL | 1983-01-05 | 0.13504500687122345 |
524 | AAPL | 1983-01-06 | 0.13002200424671173 |
525 | AAPL | 1983-01-07 | 0.12276799976825714 |
526 | AAPL | 1983-01-10 | 0.1283479928970337 |
527 | AAPL | 1983-01-11 | 0.13002200424671173 |
528 | AAPL | 1983-01-12 | 0.1372770071029663 |
529 | AAPL | 1983-01-13 | 0.1372770071029663 |
530 | AAPL | 1983-01-14 | 0.14732100069522858 |
531 | AAPL | 1983-01-17 | 0.1523440033197403 |
532 | AAPL | 1983-01-18 | 0.1489959955215454 |
533 | AAPL | 1983-01-19 | 0.15011200308799744 |
534 | AAPL | 1983-01-20 | 0.16685299575328827 |
535 | AAPL | 1983-01-21 | 0.16685299575328827 |
536 | AAPL | 1983-01-24 | 0.15736599266529083 |
537 | AAPL | 1983-01-25 | 0.1635040044784546 |
538 | AAPL | 1983-01-26 | 0.17020100355148315 |
539 | AAPL | 1983-01-27 | 0.18192000687122345 |
540 | AAPL | 1983-01-28 | 0.18303599953651428 |
541 | AAPL | 1983-01-31 | 0.18247799575328827 |
542 | AAPL | 1983-02-01 | 0.18638400733470917 |
543 | AAPL | 1983-02-02 | 0.1914059966802597 |
544 | AAPL | 1983-02-03 | 0.1992190033197403 |
545 | AAPL | 1983-02-04 | 0.19642899930477142 |
546 | AAPL | 1983-02-07 | 0.18861599266529083 |
547 | AAPL | 1983-02-08 | 0.186941996216774 |
548 | AAPL | 1983-02-09 | 0.18861599266529083 |
549 | AAPL | 1983-02-10 | 0.20089299976825714 |
550 | AAPL | 1983-02-11 | 0.20758900046348572 |
551 | AAPL | 1983-02-14 | 0.2064729928970337 |
552 | AAPL | 1983-02-15 | 0.202566996216774 |
553 | AAPL | 1983-02-16 | 0.19866099953651428 |
554 | AAPL | 1983-02-17 | 0.19642899930477142 |
555 | AAPL | 1983-02-18 | 0.202566996216774 |
556 | AAPL | 1983-02-22 | 0.20758900046348572 |
557 | AAPL | 1983-02-23 | 0.20926299691200256 |
558 | AAPL | 1983-02-24 | 0.2148440033197403 |
559 | AAPL | 1983-02-25 | 0.20870499312877655 |
560 | AAPL | 1983-02-28 | 0.203683003783226 |
561 | AAPL | 1983-03-01 | 0.2070309966802597 |
562 | AAPL | 1983-03-02 | 0.20870499312877655 |
563 | AAPL | 1983-03-03 | 0.20200900733470917 |
564 | AAPL | 1983-03-04 | 0.1992190033197403 |
565 | AAPL | 1983-03-07 | 0.1953130066394806 |
566 | AAPL | 1983-03-08 | 0.18917399644851685 |
567 | AAPL | 1983-03-09 | 0.1947540044784546 |
568 | AAPL | 1983-03-10 | 0.19196400046348572 |
569 | AAPL | 1983-03-11 | 0.18917399644851685 |
570 | AAPL | 1983-03-14 | 0.18470999598503113 |
571 | AAPL | 1983-03-15 | 0.1875 |
572 | AAPL | 1983-03-16 | 0.1875 |
573 | AAPL | 1983-03-17 | 0.18917399644851685 |
574 | AAPL | 1983-03-18 | 0.19196400046348572 |
575 | AAPL | 1983-03-21 | 0.19642899930477142 |
576 | AAPL | 1983-03-22 | 0.19866099953651428 |
577 | AAPL | 1983-03-23 | 0.18917399644851685 |
578 | AAPL | 1983-03-24 | 0.19252200424671173 |
579 | AAPL | 1983-03-25 | 0.19252200424671173 |
580 | AAPL | 1983-03-28 | 0.18973200023174286 |
581 | AAPL | 1983-03-29 | 0.1953130066394806 |
582 | AAPL | 1983-03-30 | 0.19754500687122345 |
583 | AAPL | 1983-03-31 | 0.18861599266529083 |
584 | AAPL | 1983-04-04 | 0.1835940033197403 |
585 | AAPL | 1983-04-05 | 0.1802459955215454 |
586 | AAPL | 1983-04-06 | 0.17857100069522858 |
587 | AAPL | 1983-04-07 | 0.17689700424671173 |
588 | AAPL | 1983-04-08 | 0.1757809966802597 |
589 | AAPL | 1983-04-11 | 0.18582600355148315 |
590 | AAPL | 1983-04-12 | 0.18973200023174286 |
591 | AAPL | 1983-04-13 | 0.19642899930477142 |
592 | AAPL | 1983-04-14 | 0.20089299976825714 |
593 | AAPL | 1983-04-15 | 0.20424099266529083 |
594 | AAPL | 1983-04-18 | 0.20982100069522858 |
595 | AAPL | 1983-04-19 | 0.20758900046348572 |
596 | AAPL | 1983-04-20 | 0.2260040044784546 |
597 | AAPL | 1983-04-21 | 0.23214299976825714 |
598 | AAPL | 1983-04-22 | 0.22767899930477142 |
599 | AAPL | 1983-04-25 | 0.21707600355148315 |
600 | AAPL | 1983-04-26 | 0.22321400046348572 |
601 | AAPL | 1983-04-27 | 0.22098200023174286 |
602 | AAPL | 1983-04-28 | 0.22321400046348572 |
603 | AAPL | 1983-04-29 | 0.22544600069522858 |
604 | AAPL | 1983-05-02 | 0.21875 |
605 | AAPL | 1983-05-03 | 0.21651799976825714 |
606 | AAPL | 1983-05-04 | 0.22991099953651428 |
607 | AAPL | 1983-05-05 | 0.24497799575328827 |
608 | AAPL | 1983-05-06 | 0.2460940033197403 |
609 | AAPL | 1983-05-09 | 0.2427459955215454 |
610 | AAPL | 1983-05-10 | 0.24442000687122345 |
611 | AAPL | 1983-05-11 | 0.2382809966802597 |
612 | AAPL | 1983-05-12 | 0.23604899644851685 |
613 | AAPL | 1983-05-13 | 0.23716500401496887 |
614 | AAPL | 1983-05-16 | 0.2310270071029663 |
615 | AAPL | 1983-05-17 | 0.23158499598503113 |
616 | AAPL | 1983-05-18 | 0.234375 |
617 | AAPL | 1983-05-19 | 0.2416290044784546 |
618 | AAPL | 1983-05-20 | 0.2539060115814209 |
619 | AAPL | 1983-05-23 | 0.2566959857940674 |
620 | AAPL | 1983-05-24 | 0.2700890004634857 |
621 | AAPL | 1983-05-25 | 0.26785698533058167 |
622 | AAPL | 1983-05-26 | 0.2650670111179352 |
623 | AAPL | 1983-05-27 | 0.2650670111179352 |
624 | AAPL | 1983-05-31 | 0.2578130066394806 |
625 | AAPL | 1983-06-01 | 0.25948700308799744 |
626 | AAPL | 1983-06-02 | 0.2611609995365143 |
627 | AAPL | 1983-06-03 | 0.2739959955215454 |
628 | AAPL | 1983-06-06 | 0.280133992433548 |
629 | AAPL | 1983-06-07 | 0.27064698934555054 |
630 | AAPL | 1983-06-08 | 0.26729899644851685 |
631 | AAPL | 1983-06-09 | 0.265625 |
632 | AAPL | 1983-06-10 | 0.264508992433548 |
633 | AAPL | 1983-06-13 | 0.25558000802993774 |
634 | AAPL | 1983-06-14 | 0.25 |
635 | AAPL | 1983-06-15 | 0.2427459955215454 |
636 | AAPL | 1983-06-16 | 0.25558000802993774 |
637 | AAPL | 1983-06-17 | 0.2505579888820648 |
638 | AAPL | 1983-06-20 | 0.2382809966802597 |
639 | AAPL | 1983-06-21 | 0.23995499312877655 |
640 | AAPL | 1983-06-22 | 0.24720999598503113 |
641 | AAPL | 1983-06-23 | 0.23939700424671173 |
642 | AAPL | 1983-06-24 | 0.2377229928970337 |
643 | AAPL | 1983-06-27 | 0.22488799691200256 |
644 | AAPL | 1983-06-28 | 0.20926299691200256 |
645 | AAPL | 1983-06-29 | 0.219308003783226 |
646 | AAPL | 1983-06-30 | 0.218191996216774 |
647 | AAPL | 1983-07-01 | 0.21986599266529083 |
648 | AAPL | 1983-07-05 | 0.2109380066394806 |
649 | AAPL | 1983-07-06 | 0.2114959955215454 |
650 | AAPL | 1983-07-07 | 0.20870499312877655 |
651 | AAPL | 1983-07-08 | 0.2064729928970337 |
652 | AAPL | 1983-07-11 | 0.21205399930477142 |
653 | AAPL | 1983-07-12 | 0.2070309966802597 |
654 | AAPL | 1983-07-13 | 0.20591500401496887 |
655 | AAPL | 1983-07-14 | 0.20535700023174286 |
656 | AAPL | 1983-07-15 | 0.19810299575328827 |
657 | AAPL | 1983-07-18 | 0.19754500687122345 |
658 | AAPL | 1983-07-19 | 0.1953130066394806 |
659 | AAPL | 1983-07-20 | 0.1841520071029663 |
660 | AAPL | 1983-07-21 | 0.19363799691200256 |
661 | AAPL | 1983-07-22 | 0.1953130066394806 |
662 | AAPL | 1983-07-25 | 0.19252200424671173 |
663 | AAPL | 1983-07-26 | 0.17466500401496887 |
664 | AAPL | 1983-07-27 | 0.16182999312877655 |
665 | AAPL | 1983-07-28 | 0.15178599953651428 |
666 | AAPL | 1983-07-29 | 0.155691996216774 |
667 | AAPL | 1983-08-01 | 0.15401799976825714 |
668 | AAPL | 1983-08-02 | 0.15345999598503113 |
669 | AAPL | 1983-08-03 | 0.155691996216774 |
670 | AAPL | 1983-08-04 | 0.1484380066394806 |
671 | AAPL | 1983-08-05 | 0.15122799575328827 |
672 | AAPL | 1983-08-08 | 0.15178599953651428 |
673 | AAPL | 1983-08-09 | 0.15345999598503113 |
674 | AAPL | 1983-08-10 | 0.1529020071029663 |
675 | AAPL | 1983-08-11 | 0.15067000687122345 |
676 | AAPL | 1983-08-12 | 0.14955399930477142 |
677 | AAPL | 1983-08-15 | 0.15345999598503113 |
678 | AAPL | 1983-08-16 | 0.15122799575328827 |
679 | AAPL | 1983-08-17 | 0.1478790044784546 |
680 | AAPL | 1983-08-18 | 0.14955399930477142 |
681 | AAPL | 1983-08-19 | 0.15067000687122345 |
682 | AAPL | 1983-08-22 | 0.15011200308799744 |
683 | AAPL | 1983-08-23 | 0.14229899644851685 |
684 | AAPL | 1983-08-24 | 0.13504500687122345 |
685 | AAPL | 1983-08-25 | 0.13616099953651428 |
686 | AAPL | 1983-08-26 | 0.13783499598503113 |
687 | AAPL | 1983-08-29 | 0.13950900733470917 |
688 | AAPL | 1983-08-30 | 0.14676299691200256 |
689 | AAPL | 1983-08-31 | 0.16629500687122345 |
690 | AAPL | 1983-09-01 | 0.16238799691200256 |
691 | AAPL | 1983-09-02 | 0.16964299976825714 |
692 | AAPL | 1983-09-06 | 0.1757809966802597 |
693 | AAPL | 1983-09-07 | 0.15457600355148315 |
694 | AAPL | 1983-09-08 | 0.14174099266529083 |
695 | AAPL | 1983-09-09 | 0.1367190033197403 |
696 | AAPL | 1983-09-12 | 0.1367190033197403 |
697 | AAPL | 1983-09-13 | 0.14285700023174286 |
698 | AAPL | 1983-09-14 | 0.141183003783226 |
699 | AAPL | 1983-09-15 | 0.13448700308799744 |
700 | AAPL | 1983-09-16 | 0.13113799691200256 |
701 | AAPL | 1983-09-19 | 0.14285700023174286 |
702 | AAPL | 1983-09-20 | 0.14341500401496887 |
703 | AAPL | 1983-09-21 | 0.140625 |
704 | AAPL | 1983-09-22 | 0.14508900046348572 |
705 | AAPL | 1983-09-23 | 0.10825899988412857 |
706 | AAPL | 1983-09-26 | 0.11104899644851685 |
707 | AAPL | 1983-09-27 | 0.10491099953651428 |
708 | AAPL | 1983-09-28 | 0.10212100297212601 |
709 | AAPL | 1983-09-29 | 0.1015629991889 |
710 | AAPL | 1983-09-30 | 0.10323700308799744 |
711 | AAPL | 1983-10-03 | 0.10323700308799744 |
712 | AAPL | 1983-10-04 | 0.10212100297212601 |
713 | AAPL | 1983-10-05 | 0.10044600069522858 |
714 | AAPL | 1983-10-06 | 0.09933000057935715 |
715 | AAPL | 1983-10-07 | 0.09096000343561172 |
716 | AAPL | 1983-10-10 | 0.08816999942064285 |
717 | AAPL | 1983-10-11 | 0.08649600297212601 |
718 | AAPL | 1983-10-12 | 0.09430799633264542 |
719 | AAPL | 1983-10-13 | 0.10267899930477142 |
720 | AAPL | 1983-10-14 | 0.1015629991889 |
721 | AAPL | 1983-10-17 | 0.09375 |
722 | AAPL | 1983-10-18 | 0.08649600297212601 |
723 | AAPL | 1983-10-19 | 0.09598200023174286 |
724 | AAPL | 1983-10-20 | 0.09096000343561172 |
725 | AAPL | 1983-10-21 | 0.08872800320386887 |
726 | AAPL | 1983-10-24 | 0.09430799633264542 |
727 | AAPL | 1983-10-25 | 0.09486600011587143 |
728 | AAPL | 1983-10-26 | 0.0898440033197403 |
729 | AAPL | 1983-10-27 | 0.09430799633264542 |
730 | AAPL | 1983-10-28 | 0.09319200366735458 |
731 | AAPL | 1983-10-31 | 0.10100399702787399 |
732 | AAPL | 1983-11-01 | 0.10267899930477142 |
733 | AAPL | 1983-11-02 | 0.10491099953651428 |
734 | AAPL | 1983-11-03 | 0.0976559966802597 |
735 | AAPL | 1983-11-04 | 0.09430799633264542 |
736 | AAPL | 1983-11-07 | 0.09375 |
737 | AAPL | 1983-11-08 | 0.07979899644851685 |
738 | AAPL | 1983-11-09 | 0.0859379991889 |
739 | AAPL | 1983-11-10 | 0.08761200308799744 |
740 | AAPL | 1983-11-11 | 0.08928599953651428 |
741 | AAPL | 1983-11-14 | 0.08816999942064285 |
742 | AAPL | 1983-11-15 | 0.08816999942064285 |
743 | AAPL | 1983-11-16 | 0.08928599953651428 |
744 | AAPL | 1983-11-17 | 0.09151799976825714 |
745 | AAPL | 1983-11-18 | 0.09207600355148315 |
746 | AAPL | 1983-11-21 | 0.09598200023174286 |
747 | AAPL | 1983-11-22 | 0.09598200023174286 |
748 | AAPL | 1983-11-23 | 0.09096000343561172 |
749 | AAPL | 1983-11-25 | 0.09151799976825714 |
750 | AAPL | 1983-11-28 | 0.09375 |
751 | AAPL | 1983-11-29 | 0.09263399988412857 |
752 | AAPL | 1983-11-30 | 0.09096000343561172 |
753 | AAPL | 1983-12-01 | 0.09040199965238571 |
754 | AAPL | 1983-12-02 | 0.08872800320386887 |
755 | AAPL | 1983-12-05 | 0.09096000343561172 |
756 | AAPL | 1983-12-06 | 0.09151799976825714 |
757 | AAPL | 1983-12-07 | 0.09375 |
758 | AAPL | 1983-12-08 | 0.09598200023174286 |
759 | AAPL | 1983-12-09 | 0.09653999656438828 |
760 | AAPL | 1983-12-12 | 0.09598200023174286 |
761 | AAPL | 1983-12-13 | 0.10044600069522858 |
762 | AAPL | 1983-12-14 | 0.10435300320386887 |
763 | AAPL | 1983-12-15 | 0.10881700366735458 |
764 | AAPL | 1983-12-16 | 0.11049100011587143 |
765 | AAPL | 1983-12-19 | 0.10714299976825714 |
766 | AAPL | 1983-12-20 | 0.10435300320386887 |
767 | AAPL | 1983-12-21 | 0.10825899988412857 |
768 | AAPL | 1983-12-22 | 0.11049100011587143 |
769 | AAPL | 1983-12-23 | 0.10993299633264542 |
770 | AAPL | 1983-12-27 | 0.11049100011587143 |
771 | AAPL | 1983-12-28 | 0.11160700023174286 |
772 | AAPL | 1983-12-29 | 0.10881700366735458 |
773 | AAPL | 1983-12-30 | 0.10881700366735458 |
774 | AAPL | 1984-01-03 | 0.11439699679613113 |
775 | AAPL | 1984-01-04 | 0.12444200366735458 |
776 | AAPL | 1984-01-05 | 0.12611599266529083 |
777 | AAPL | 1984-01-06 | 0.12388399988412857 |
778 | AAPL | 1984-01-09 | 0.1171879991889 |
779 | AAPL | 1984-01-10 | 0.12332600355148315 |
780 | AAPL | 1984-01-11 | 0.125 |
781 | AAPL | 1984-01-12 | 0.12444200366735458 |
782 | AAPL | 1984-01-13 | 0.12165199965238571 |
783 | AAPL | 1984-01-16 | 0.12444200366735458 |
784 | AAPL | 1984-01-17 | 0.12779000401496887 |
785 | AAPL | 1984-01-18 | 0.1283479928970337 |
786 | AAPL | 1984-01-19 | 0.12946400046348572 |
787 | AAPL | 1984-01-20 | 0.12779000401496887 |
788 | AAPL | 1984-01-23 | 0.1289059966802597 |
789 | AAPL | 1984-01-24 | 0.12165199965238571 |
790 | AAPL | 1984-01-25 | 0.12053599953651428 |
791 | AAPL | 1984-01-26 | 0.12332600355148315 |
792 | AAPL | 1984-01-27 | 0.11662899702787399 |
793 | AAPL | 1984-01-30 | 0.11049100011587143 |
794 | AAPL | 1984-01-31 | 0.11049100011587143 |
795 | AAPL | 1984-02-01 | 0.10993299633264542 |
796 | AAPL | 1984-02-02 | 0.11104899644851685 |
797 | AAPL | 1984-02-03 | 0.109375 |
798 | AAPL | 1984-02-06 | 0.10379499942064285 |
799 | AAPL | 1984-02-07 | 0.10770100355148315 |
800 | AAPL | 1984-02-08 | 0.10379499942064285 |
801 | AAPL | 1984-02-09 | 0.1054690033197403 |
802 | AAPL | 1984-02-10 | 0.10881700366735458 |
803 | AAPL | 1984-02-13 | 0.10825899988412857 |
804 | AAPL | 1984-02-14 | 0.11439699679613113 |
805 | AAPL | 1984-02-15 | 0.11216499656438828 |
806 | AAPL | 1984-02-16 | 0.1132809966802597 |
807 | AAPL | 1984-02-17 | 0.11160700023174286 |
808 | AAPL | 1984-02-21 | 0.11662899702787399 |
809 | AAPL | 1984-02-22 | 0.12221000343561172 |
810 | AAPL | 1984-02-23 | 0.11997800320386887 |
811 | AAPL | 1984-02-24 | 0.1210940033197403 |
812 | AAPL | 1984-02-27 | 0.12053599953651428 |
813 | AAPL | 1984-02-28 | 0.11383900046348572 |
814 | AAPL | 1984-02-29 | 0.1171879991889 |
815 | AAPL | 1984-03-01 | 0.12053599953651428 |
816 | AAPL | 1984-03-02 | 0.12165199965238571 |
817 | AAPL | 1984-03-05 | 0.11941999942064285 |
818 | AAPL | 1984-03-06 | 0.11495500057935715 |
819 | AAPL | 1984-03-07 | 0.11830399930477142 |
820 | AAPL | 1984-03-08 | 0.11997800320386887 |
821 | AAPL | 1984-03-09 | 0.11774600297212601 |
822 | AAPL | 1984-03-12 | 0.12221000343561172 |
823 | AAPL | 1984-03-13 | 0.12053599953651428 |
824 | AAPL | 1984-03-14 | 0.11886200308799744 |
825 | AAPL | 1984-03-15 | 0.11941999942064285 |
826 | AAPL | 1984-03-16 | 0.11886200308799744 |
827 | AAPL | 1984-03-19 | 0.1171879991889 |
828 | AAPL | 1984-03-20 | 0.11607100069522858 |
829 | AAPL | 1984-03-21 | 0.11607100069522858 |
830 | AAPL | 1984-03-22 | 0.11383900046348572 |
831 | AAPL | 1984-03-23 | 0.11383900046348572 |
832 | AAPL | 1984-03-26 | 0.11495500057935715 |
833 | AAPL | 1984-03-27 | 0.11160700023174286 |
834 | AAPL | 1984-03-28 | 0.11383900046348572 |
835 | AAPL | 1984-03-29 | 0.1132809966802597 |
836 | AAPL | 1984-03-30 | 0.11049100011587143 |
837 | AAPL | 1984-04-02 | 0.11104899644851685 |
838 | AAPL | 1984-04-03 | 0.11160700023174286 |
839 | AAPL | 1984-04-04 | 0.109375 |
840 | AAPL | 1984-04-05 | 0.10770100355148315 |
841 | AAPL | 1984-04-06 | 0.10491099953651428 |
842 | AAPL | 1984-04-09 | 0.10491099953651428 |
843 | AAPL | 1984-04-10 | 0.11049100011587143 |
844 | AAPL | 1984-04-11 | 0.109375 |
845 | AAPL | 1984-04-12 | 0.11495500057935715 |
846 | AAPL | 1984-04-13 | 0.11495500057935715 |
847 | AAPL | 1984-04-16 | 0.1171879991889 |
848 | AAPL | 1984-04-17 | 0.12276799976825714 |
849 | AAPL | 1984-04-18 | 0.125 |
850 | AAPL | 1984-04-19 | 0.12611599266529083 |
851 | AAPL | 1984-04-23 | 0.12667399644851685 |
852 | AAPL | 1984-04-24 | 0.12444200366735458 |
853 | AAPL | 1984-04-25 | 0.12332600355148315 |
854 | AAPL | 1984-04-26 | 0.1328130066394806 |
855 | AAPL | 1984-04-27 | 0.13448700308799744 |
856 | AAPL | 1984-04-30 | 0.140066996216774 |
857 | AAPL | 1984-05-01 | 0.1484380066394806 |
858 | AAPL | 1984-05-02 | 0.14732100069522858 |
859 | AAPL | 1984-05-03 | 0.141183003783226 |
860 | AAPL | 1984-05-04 | 0.13448700308799744 |
861 | AAPL | 1984-05-07 | 0.13895100355148315 |
862 | AAPL | 1984-05-08 | 0.14676299691200256 |
863 | AAPL | 1984-05-09 | 0.1478790044784546 |
864 | AAPL | 1984-05-10 | 0.1478790044784546 |
865 | AAPL | 1984-05-11 | 0.1439729928970337 |
866 | AAPL | 1984-05-14 | 0.141183003783226 |
867 | AAPL | 1984-05-15 | 0.14229899644851685 |
868 | AAPL | 1984-05-16 | 0.13616099953651428 |
869 | AAPL | 1984-05-17 | 0.13002200424671173 |
870 | AAPL | 1984-05-18 | 0.1328130066394806 |
871 | AAPL | 1984-05-21 | 0.14229899644851685 |
872 | AAPL | 1984-05-22 | 0.13783499598503113 |
873 | AAPL | 1984-05-23 | 0.13504500687122345 |
874 | AAPL | 1984-05-24 | 0.13113799691200256 |
875 | AAPL | 1984-05-25 | 0.13169600069522858 |
876 | AAPL | 1984-05-29 | 0.13113799691200256 |
877 | AAPL | 1984-05-30 | 0.12946400046348572 |
878 | AAPL | 1984-05-31 | 0.13113799691200256 |
879 | AAPL | 1984-06-01 | 0.13560299575328827 |
880 | AAPL | 1984-06-04 | 0.1322540044784546 |
881 | AAPL | 1984-06-05 | 0.12444200366735458 |
882 | AAPL | 1984-06-06 | 0.12946400046348572 |
883 | AAPL | 1984-06-07 | 0.1283479928970337 |
884 | AAPL | 1984-06-08 | 0.12779000401496887 |
885 | AAPL | 1984-06-11 | 0.12779000401496887 |
886 | AAPL | 1984-06-12 | 0.13002200424671173 |
887 | AAPL | 1984-06-13 | 0.1328130066394806 |
888 | AAPL | 1984-06-14 | 0.1289059966802597 |
889 | AAPL | 1984-06-15 | 0.12946400046348572 |
890 | AAPL | 1984-06-18 | 0.1322540044784546 |
891 | AAPL | 1984-06-19 | 0.13113799691200256 |
892 | AAPL | 1984-06-20 | 0.13504500687122345 |
893 | AAPL | 1984-06-21 | 0.12946400046348572 |
894 | AAPL | 1984-06-22 | 0.12779000401496887 |
895 | AAPL | 1984-06-25 | 0.12165199965238571 |
896 | AAPL | 1984-06-26 | 0.11607100069522858 |
897 | AAPL | 1984-06-27 | 0.11272300034761429 |
898 | AAPL | 1984-06-28 | 0.11774600297212601 |
899 | AAPL | 1984-06-29 | 0.11830399930477142 |
900 | AAPL | 1984-07-02 | 0.11439699679613113 |
901 | AAPL | 1984-07-03 | 0.11272300034761429 |
902 | AAPL | 1984-07-05 | 0.11049100011587143 |
903 | AAPL | 1984-07-06 | 0.11216499656438828 |
904 | AAPL | 1984-07-09 | 0.1171879991889 |
905 | AAPL | 1984-07-10 | 0.11997800320386887 |
906 | AAPL | 1984-07-11 | 0.11830399930477142 |
907 | AAPL | 1984-07-12 | 0.11886200308799744 |
908 | AAPL | 1984-07-13 | 0.11774600297212601 |
909 | AAPL | 1984-07-16 | 0.11495500057935715 |
910 | AAPL | 1984-07-17 | 0.11495500057935715 |
911 | AAPL | 1984-07-18 | 0.1132809966802597 |
912 | AAPL | 1984-07-19 | 0.1132809966802597 |
913 | AAPL | 1984-07-20 | 0.1132809966802597 |
914 | AAPL | 1984-07-23 | 0.11216499656438828 |
915 | AAPL | 1984-07-24 | 0.11886200308799744 |
916 | AAPL | 1984-07-25 | 0.11941999942064285 |
917 | AAPL | 1984-07-26 | 0.12165199965238571 |
918 | AAPL | 1984-07-27 | 0.1210940033197403 |
919 | AAPL | 1984-07-30 | 0.11383900046348572 |
920 | AAPL | 1984-07-31 | 0.11383900046348572 |
921 | AAPL | 1984-08-01 | 0.11160700023174286 |
922 | AAPL | 1984-08-02 | 0.10770100355148315 |
923 | AAPL | 1984-08-03 | 0.12221000343561172 |
924 | AAPL | 1984-08-06 | 0.13057999312877655 |
925 | AAPL | 1984-08-07 | 0.1322540044784546 |
926 | AAPL | 1984-08-08 | 0.12723200023174286 |
927 | AAPL | 1984-08-09 | 0.1328130066394806 |
928 | AAPL | 1984-08-10 | 0.12723200023174286 |
929 | AAPL | 1984-08-13 | 0.13392899930477142 |
930 | AAPL | 1984-08-14 | 0.1289059966802597 |
931 | AAPL | 1984-08-15 | 0.12444200366735458 |
932 | AAPL | 1984-08-16 | 0.125558003783226 |
933 | AAPL | 1984-08-17 | 0.12276799976825714 |
934 | AAPL | 1984-08-20 | 0.12221000343561172 |
935 | AAPL | 1984-08-21 | 0.12723200023174286 |
936 | AAPL | 1984-08-22 | 0.125 |
937 | AAPL | 1984-08-23 | 0.125558003783226 |
938 | AAPL | 1984-08-24 | 0.125558003783226 |
939 | AAPL | 1984-08-27 | 0.12444200366735458 |
940 | AAPL | 1984-08-28 | 0.12611599266529083 |
941 | AAPL | 1984-08-29 | 0.12276799976825714 |
942 | AAPL | 1984-08-30 | 0.12053599953651428 |
943 | AAPL | 1984-08-31 | 0.11830399930477142 |
944 | AAPL | 1984-09-04 | 0.1171879991889 |
945 | AAPL | 1984-09-05 | 0.1171879991889 |
946 | AAPL | 1984-09-06 | 0.11830399930477142 |
947 | AAPL | 1984-09-07 | 0.11830399930477142 |
948 | AAPL | 1984-09-10 | 0.11774600297212601 |
949 | AAPL | 1984-09-11 | 0.11997800320386887 |
950 | AAPL | 1984-09-12 | 0.11662899702787399 |
951 | AAPL | 1984-09-13 | 0.12276799976825714 |
952 | AAPL | 1984-09-14 | 0.12444200366735458 |
953 | AAPL | 1984-09-17 | 0.12779000401496887 |
954 | AAPL | 1984-09-18 | 0.12332600355148315 |
955 | AAPL | 1984-09-19 | 0.12053599953651428 |
956 | AAPL | 1984-09-20 | 0.1210940033197403 |
957 | AAPL | 1984-09-21 | 0.11997800320386887 |
958 | AAPL | 1984-09-24 | 0.11886200308799744 |
959 | AAPL | 1984-09-25 | 0.11662899702787399 |
960 | AAPL | 1984-09-26 | 0.11495500057935715 |
961 | AAPL | 1984-09-27 | 0.11495500057935715 |
962 | AAPL | 1984-09-28 | 0.11216499656438828 |
963 | AAPL | 1984-10-01 | 0.109375 |
964 | AAPL | 1984-10-02 | 0.11049100011587143 |
965 | AAPL | 1984-10-03 | 0.11216499656438828 |
966 | AAPL | 1984-10-04 | 0.1132809966802597 |
967 | AAPL | 1984-10-05 | 0.11104899644851685 |
968 | AAPL | 1984-10-08 | 0.11104899644851685 |
969 | AAPL | 1984-10-09 | 0.10993299633264542 |
970 | AAPL | 1984-10-10 | 0.10658500343561172 |
971 | AAPL | 1984-10-11 | 0.10602699965238571 |
972 | AAPL | 1984-10-12 | 0.1015629991889 |
973 | AAPL | 1984-10-15 | 0.10714299976825714 |
974 | AAPL | 1984-10-16 | 0.10658500343561172 |
975 | AAPL | 1984-10-17 | 0.11104899644851685 |
976 | AAPL | 1984-10-18 | 0.11439699679613113 |
977 | AAPL | 1984-10-19 | 0.11439699679613113 |
978 | AAPL | 1984-10-22 | 0.1132809966802597 |
979 | AAPL | 1984-10-23 | 0.11607100069522858 |
980 | AAPL | 1984-10-24 | 0.1171879991889 |
981 | AAPL | 1984-10-25 | 0.11272300034761429 |
982 | AAPL | 1984-10-26 | 0.10993299633264542 |
983 | AAPL | 1984-10-29 | 0.11049100011587143 |
984 | AAPL | 1984-10-30 | 0.11160700023174286 |
985 | AAPL | 1984-10-31 | 0.11104899644851685 |
986 | AAPL | 1984-11-01 | 0.11160700023174286 |
987 | AAPL | 1984-11-02 | 0.11104899644851685 |
988 | AAPL | 1984-11-05 | 0.11049100011587143 |
989 | AAPL | 1984-11-06 | 0.1171879991889 |
990 | AAPL | 1984-11-07 | 0.11495500057935715 |
991 | AAPL | 1984-11-08 | 0.11049100011587143 |
992 | AAPL | 1984-11-09 | 0.10379499942064285 |
993 | AAPL | 1984-11-12 | 0.10770100355148315 |
994 | AAPL | 1984-11-13 | 0.10491099953651428 |
995 | AAPL | 1984-11-14 | 0.10602699965238571 |
996 | AAPL | 1984-11-15 | 0.10602699965238571 |
997 | AAPL | 1984-11-16 | 0.10379499942064285 |
998 | AAPL | 1984-11-19 | 0.0976559966802597 |
999 | AAPL | 1984-11-20 | 0.10100399702787399 |
1000 | AAPL | 1984-11-21 | 0.10323700308799744 |
1001 | AAPL | 1984-11-23 | 0.10602699965238571 |
1002 | AAPL | 1984-11-26 | 0.10714299976825714 |
1003 | AAPL | 1984-11-27 | 0.10993299633264542 |
1004 | AAPL | 1984-11-28 | 0.11551299691200256 |
1005 | AAPL | 1984-11-29 | 0.1132809966802597 |
1006 | AAPL | 1984-11-30 | 0.11049100011587143 |
1007 | AAPL | 1984-12-03 | 0.10881700366735458 |
1008 | AAPL | 1984-12-04 | 0.11104899644851685 |
1009 | AAPL | 1984-12-05 | 0.11662899702787399 |
1010 | AAPL | 1984-12-06 | 0.12221000343561172 |
1011 | AAPL | 1984-12-07 | 0.12165199965238571 |
1012 | AAPL | 1984-12-10 | 0.11941999942064285 |
1013 | AAPL | 1984-12-11 | 0.11774600297212601 |
1014 | AAPL | 1984-12-12 | 0.11383900046348572 |
1015 | AAPL | 1984-12-13 | 0.11495500057935715 |
1016 | AAPL | 1984-12-14 | 0.11774600297212601 |
1017 | AAPL | 1984-12-17 | 0.12053599953651428 |
1018 | AAPL | 1984-12-18 | 0.12779000401496887 |
1019 | AAPL | 1984-12-19 | 0.12276799976825714 |
1020 | AAPL | 1984-12-20 | 0.12221000343561172 |
1021 | AAPL | 1984-12-21 | 0.12053599953651428 |
1022 | AAPL | 1984-12-24 | 0.12276799976825714 |
1023 | AAPL | 1984-12-26 | 0.12332600355148315 |
1024 | AAPL | 1984-12-27 | 0.12388399988412857 |
1025 | AAPL | 1984-12-28 | 0.1283479928970337 |
1026 | AAPL | 1984-12-31 | 0.13002200424671173 |
1027 | AAPL | 1985-01-02 | 0.12444200366735458 |
1028 | AAPL | 1985-01-03 | 0.12667399644851685 |
1029 | AAPL | 1985-01-04 | 0.12667399644851685 |
1030 | AAPL | 1985-01-07 | 0.12611599266529083 |
1031 | AAPL | 1985-01-08 | 0.125 |
1032 | AAPL | 1985-01-09 | 0.1283479928970337 |
1033 | AAPL | 1985-01-10 | 0.13392899930477142 |
1034 | AAPL | 1985-01-11 | 0.1328130066394806 |
1035 | AAPL | 1985-01-14 | 0.1367190033197403 |
1036 | AAPL | 1985-01-15 | 0.13392899930477142 |
1037 | AAPL | 1985-01-16 | 0.13504500687122345 |
1038 | AAPL | 1985-01-17 | 0.125558003783226 |
1039 | AAPL | 1985-01-18 | 0.12779000401496887 |
1040 | AAPL | 1985-01-21 | 0.13057999312877655 |
1041 | AAPL | 1985-01-22 | 0.13448700308799744 |
1042 | AAPL | 1985-01-23 | 0.1322540044784546 |
1043 | AAPL | 1985-01-24 | 0.12946400046348572 |
1044 | AAPL | 1985-01-25 | 0.1322540044784546 |
1045 | AAPL | 1985-01-28 | 0.13504500687122345 |
1046 | AAPL | 1985-01-29 | 0.1333709955215454 |
1047 | AAPL | 1985-01-30 | 0.1333709955215454 |
1048 | AAPL | 1985-01-31 | 0.12946400046348572 |
1049 | AAPL | 1985-02-01 | 0.12779000401496887 |
1050 | AAPL | 1985-02-04 | 0.13057999312877655 |
1051 | AAPL | 1985-02-05 | 0.13169600069522858 |
1052 | AAPL | 1985-02-06 | 0.13392899930477142 |
1053 | AAPL | 1985-02-07 | 0.1333709955215454 |
1054 | AAPL | 1985-02-08 | 0.1333709955215454 |
1055 | AAPL | 1985-02-11 | 0.13616099953651428 |
1056 | AAPL | 1985-02-12 | 0.1328130066394806 |
1057 | AAPL | 1985-02-13 | 0.12667399644851685 |
1058 | AAPL | 1985-02-14 | 0.12332600355148315 |
1059 | AAPL | 1985-02-15 | 0.125 |
1060 | AAPL | 1985-02-19 | 0.12332600355148315 |
1061 | AAPL | 1985-02-20 | 0.11774600297212601 |
1062 | AAPL | 1985-02-21 | 0.11997800320386887 |
1063 | AAPL | 1985-02-22 | 0.12332600355148315 |
1064 | AAPL | 1985-02-25 | 0.12165199965238571 |
1065 | AAPL | 1985-02-26 | 0.11941999942064285 |
1066 | AAPL | 1985-02-27 | 0.11216499656438828 |
1067 | AAPL | 1985-02-28 | 0.11049100011587143 |
1068 | AAPL | 1985-03-01 | 0.11104899644851685 |
1069 | AAPL | 1985-03-04 | 0.11272300034761429 |
1070 | AAPL | 1985-03-05 | 0.11551299691200256 |
1071 | AAPL | 1985-03-06 | 0.10993299633264542 |
1072 | AAPL | 1985-03-07 | 0.09877199679613113 |
1073 | AAPL | 1985-03-08 | 0.09598200023174286 |
1074 | AAPL | 1985-03-11 | 0.09933000057935715 |
1075 | AAPL | 1985-03-12 | 0.10267899930477142 |
1076 | AAPL | 1985-03-13 | 0.09709800034761429 |
1077 | AAPL | 1985-03-14 | 0.09709800034761429 |
1078 | AAPL | 1985-03-15 | 0.10100399702787399 |
1079 | AAPL | 1985-03-18 | 0.10212100297212601 |
1080 | AAPL | 1985-03-19 | 0.09821400046348572 |
1081 | AAPL | 1985-03-20 | 0.09933000057935715 |
1082 | AAPL | 1985-03-21 | 0.10100399702787399 |
1083 | AAPL | 1985-03-22 | 0.09933000057935715 |
1084 | AAPL | 1985-03-25 | 0.09653999656438828 |
1085 | AAPL | 1985-03-26 | 0.10044600069522858 |
1086 | AAPL | 1985-03-27 | 0.0976559966802597 |
1087 | AAPL | 1985-03-28 | 0.0976559966802597 |
1088 | AAPL | 1985-03-29 | 0.09877199679613113 |
1089 | AAPL | 1985-04-01 | 0.09653999656438828 |
1090 | AAPL | 1985-04-02 | 0.09375 |
1091 | AAPL | 1985-04-03 | 0.09375 |
1092 | AAPL | 1985-04-04 | 0.09319200366735458 |
1093 | AAPL | 1985-04-08 | 0.08761200308799744 |
1094 | AAPL | 1985-04-09 | 0.08761200308799744 |
1095 | AAPL | 1985-04-10 | 0.09375 |
1096 | AAPL | 1985-04-11 | 0.09542399644851685 |
1097 | AAPL | 1985-04-12 | 0.09319200366735458 |
1098 | AAPL | 1985-04-15 | 0.09542399644851685 |
1099 | AAPL | 1985-04-16 | 0.09653999656438828 |
1100 | AAPL | 1985-04-17 | 0.10100399702787399 |
1101 | AAPL | 1985-04-18 | 0.10212100297212601 |
1102 | AAPL | 1985-04-19 | 0.10044600069522858 |
1103 | AAPL | 1985-04-22 | 0.09653999656438828 |
1104 | AAPL | 1985-04-23 | 0.09877199679613113 |
1105 | AAPL | 1985-04-24 | 0.09821400046348572 |
1106 | AAPL | 1985-04-25 | 0.09821400046348572 |
1107 | AAPL | 1985-04-26 | 0.0976559966802597 |
1108 | AAPL | 1985-04-29 | 0.09430799633264542 |
1109 | AAPL | 1985-04-30 | 0.09486600011587143 |
1110 | AAPL | 1985-05-01 | 0.09319200366735458 |
1111 | AAPL | 1985-05-02 | 0.0859379991889 |
1112 | AAPL | 1985-05-03 | 0.08928599953651428 |
1113 | AAPL | 1985-05-06 | 0.08816999942064285 |
1114 | AAPL | 1985-05-07 | 0.08928599953651428 |
1115 | AAPL | 1985-05-08 | 0.08872800320386887 |
1116 | AAPL | 1985-05-09 | 0.08928599953651428 |
1117 | AAPL | 1985-05-10 | 0.09040199965238571 |
1118 | AAPL | 1985-05-13 | 0.08928599953651428 |
1119 | AAPL | 1985-05-14 | 0.08816999942064285 |
1120 | AAPL | 1985-05-15 | 0.08928599953651428 |
1121 | AAPL | 1985-05-16 | 0.09542399644851685 |
1122 | AAPL | 1985-05-17 | 0.09709800034761429 |
1123 | AAPL | 1985-05-20 | 0.09542399644851685 |
1124 | AAPL | 1985-05-21 | 0.09263399988412857 |
1125 | AAPL | 1985-05-22 | 0.09207600355148315 |
1126 | AAPL | 1985-05-23 | 0.08816999942064285 |
1127 | AAPL | 1985-05-24 | 0.08091499656438828 |
1128 | AAPL | 1985-05-28 | 0.07533500343561172 |
1129 | AAPL | 1985-05-29 | 0.07645100355148315 |
1130 | AAPL | 1985-05-30 | 0.07868299633264542 |
1131 | AAPL | 1985-05-31 | 0.07756700366735458 |
1132 | AAPL | 1985-06-03 | 0.07142899930477142 |
1133 | AAPL | 1985-06-04 | 0.07700899988412857 |
1134 | AAPL | 1985-06-05 | 0.07533500343561172 |
1135 | AAPL | 1985-06-06 | 0.07589299976825714 |
1136 | AAPL | 1985-06-07 | 0.07310300320386887 |
1137 | AAPL | 1985-06-10 | 0.07198700308799744 |
1138 | AAPL | 1985-06-11 | 0.07198700308799744 |
1139 | AAPL | 1985-06-12 | 0.0703129991889 |
1140 | AAPL | 1985-06-13 | 0.0664059966802597 |
1141 | AAPL | 1985-06-14 | 0.06584800034761429 |
1142 | AAPL | 1985-06-17 | 0.0664059966802597 |
1143 | AAPL | 1985-06-18 | 0.06808000057935715 |
1144 | AAPL | 1985-06-19 | 0.06975399702787399 |
1145 | AAPL | 1985-06-20 | 0.0703129991889 |
1146 | AAPL | 1985-06-21 | 0.07198700308799744 |
1147 | AAPL | 1985-06-24 | 0.07700899988412857 |
1148 | AAPL | 1985-06-25 | 0.078125 |
1149 | AAPL | 1985-06-26 | 0.08091499656438828 |
1150 | AAPL | 1985-06-27 | 0.0820309966802597 |
1151 | AAPL | 1985-06-28 | 0.08035700023174286 |
1152 | AAPL | 1985-07-01 | 0.08091499656438828 |
1153 | AAPL | 1985-07-02 | 0.07700899988412857 |
1154 | AAPL | 1985-07-03 | 0.078125 |
1155 | AAPL | 1985-07-05 | 0.07868299633264542 |
1156 | AAPL | 1985-07-08 | 0.07868299633264542 |
1157 | AAPL | 1985-07-09 | 0.07868299633264542 |
1158 | AAPL | 1985-07-10 | 0.08035700023174286 |
1159 | AAPL | 1985-07-11 | 0.08035700023174286 |
1160 | AAPL | 1985-07-12 | 0.07979899644851685 |
1161 | AAPL | 1985-07-15 | 0.07924100011587143 |
1162 | AAPL | 1985-07-16 | 0.078125 |
1163 | AAPL | 1985-07-17 | 0.07868299633264542 |
1164 | AAPL | 1985-07-18 | 0.07700899988412857 |
1165 | AAPL | 1985-07-19 | 0.07756700366735458 |
1166 | AAPL | 1985-07-22 | 0.07533500343561172 |
1167 | AAPL | 1985-07-23 | 0.07366099953651428 |
1168 | AAPL | 1985-07-24 | 0.07254499942064285 |
1169 | AAPL | 1985-07-25 | 0.0742190033197403 |
1170 | AAPL | 1985-07-26 | 0.0742190033197403 |
1171 | AAPL | 1985-07-29 | 0.07142899930477142 |
1172 | AAPL | 1985-07-30 | 0.07254499942064285 |
1173 | AAPL | 1985-07-31 | 0.07087100297212601 |
1174 | AAPL | 1985-08-01 | 0.07087100297212601 |
1175 | AAPL | 1985-08-02 | 0.0703129991889 |
1176 | AAPL | 1985-08-05 | 0.06863799691200256 |
1177 | AAPL | 1985-08-06 | 0.06808000057935715 |
1178 | AAPL | 1985-08-07 | 0.0664059966802597 |
1179 | AAPL | 1985-08-08 | 0.06752199679613113 |
1180 | AAPL | 1985-08-09 | 0.06808000057935715 |
1181 | AAPL | 1985-08-12 | 0.06696400046348572 |
1182 | AAPL | 1985-08-13 | 0.06808000057935715 |
1183 | AAPL | 1985-08-14 | 0.06528999656438828 |
1184 | AAPL | 1985-08-15 | 0.06473200023174286 |
1185 | AAPL | 1985-08-16 | 0.06528999656438828 |
1186 | AAPL | 1985-08-19 | 0.06696400046348572 |
1187 | AAPL | 1985-08-20 | 0.06808000057935715 |
1188 | AAPL | 1985-08-21 | 0.06808000057935715 |
1189 | AAPL | 1985-08-22 | 0.0664059966802597 |
1190 | AAPL | 1985-08-23 | 0.06584800034761429 |
1191 | AAPL | 1985-08-26 | 0.06752199679613113 |
1192 | AAPL | 1985-08-27 | 0.06808000057935715 |
1193 | AAPL | 1985-08-28 | 0.06808000057935715 |
1194 | AAPL | 1985-08-29 | 0.0664059966802597 |
1195 | AAPL | 1985-08-30 | 0.06696400046348572 |
1196 | AAPL | 1985-09-03 | 0.06584800034761429 |
1197 | AAPL | 1985-09-04 | 0.0664059966802597 |
1198 | AAPL | 1985-09-05 | 0.0664059966802597 |
1199 | AAPL | 1985-09-06 | 0.06696400046348572 |
1200 | AAPL | 1985-09-09 | 0.06808000057935715 |
1201 | AAPL | 1985-09-10 | 0.06863799691200256 |
1202 | AAPL | 1985-09-11 | 0.06919600069522858 |
1203 | AAPL | 1985-09-12 | 0.07198700308799744 |
1204 | AAPL | 1985-09-13 | 0.0703129991889 |
1205 | AAPL | 1985-09-16 | 0.06808000057935715 |
1206 | AAPL | 1985-09-17 | 0.06808000057935715 |
1207 | AAPL | 1985-09-18 | 0.07254499942064285 |
1208 | AAPL | 1985-09-19 | 0.07589299976825714 |
1209 | AAPL | 1985-09-20 | 0.07477699965238571 |
1210 | AAPL | 1985-09-23 | 0.07533500343561172 |
1211 | AAPL | 1985-09-24 | 0.07366099953651428 |
1212 | AAPL | 1985-09-25 | 0.07087100297212601 |
1213 | AAPL | 1985-09-26 | 0.07087100297212601 |
1214 | AAPL | 1985-09-30 | 0.0703129991889 |
1215 | AAPL | 1985-10-01 | 0.0703129991889 |
1216 | AAPL | 1985-10-02 | 0.06975399702787399 |
1217 | AAPL | 1985-10-03 | 0.06919600069522858 |
1218 | AAPL | 1985-10-04 | 0.06696400046348572 |
1219 | AAPL | 1985-10-07 | 0.06696400046348572 |
1220 | AAPL | 1985-10-08 | 0.06752199679613113 |
1221 | AAPL | 1985-10-09 | 0.06696400046348572 |
1222 | AAPL | 1985-10-10 | 0.07087100297212601 |
1223 | AAPL | 1985-10-11 | 0.07142899930477142 |
1224 | AAPL | 1985-10-14 | 0.0742190033197403 |
1225 | AAPL | 1985-10-15 | 0.07589299976825714 |
1226 | AAPL | 1985-10-16 | 0.08035700023174286 |
1227 | AAPL | 1985-10-17 | 0.08147300034761429 |
1228 | AAPL | 1985-10-18 | 0.07924100011587143 |
1229 | AAPL | 1985-10-21 | 0.07700899988412857 |
1230 | AAPL | 1985-10-22 | 0.08035700023174286 |
1231 | AAPL | 1985-10-23 | 0.08035700023174286 |
1232 | AAPL | 1985-10-24 | 0.0820309966802597 |
1233 | AAPL | 1985-10-25 | 0.08035700023174286 |
1234 | AAPL | 1985-10-28 | 0.08035700023174286 |
1235 | AAPL | 1985-10-29 | 0.07979899644851685 |
1236 | AAPL | 1985-10-30 | 0.08482100069522858 |
1237 | AAPL | 1985-10-31 | 0.08314699679613113 |
1238 | AAPL | 1985-11-01 | 0.08314699679613113 |
1239 | AAPL | 1985-11-04 | 0.08370500057935715 |
1240 | AAPL | 1985-11-05 | 0.08314699679613113 |
1241 | AAPL | 1985-11-06 | 0.0859379991889 |
1242 | AAPL | 1985-11-07 | 0.08761200308799744 |
1243 | AAPL | 1985-11-08 | 0.09151799976825714 |
1244 | AAPL | 1985-11-11 | 0.08928599953651428 |
1245 | AAPL | 1985-11-12 | 0.08872800320386887 |
1246 | AAPL | 1985-11-13 | 0.08649600297212601 |
1247 | AAPL | 1985-11-14 | 0.08928599953651428 |
1248 | AAPL | 1985-11-15 | 0.08872800320386887 |
1249 | AAPL | 1985-11-18 | 0.08872800320386887 |
1250 | AAPL | 1985-11-19 | 0.0859379991889 |
1251 | AAPL | 1985-11-20 | 0.08482100069522858 |
1252 | AAPL | 1985-11-21 | 0.08482100069522858 |
1253 | AAPL | 1985-11-22 | 0.08482100069522858 |
1254 | AAPL | 1985-11-25 | 0.08537899702787399 |
1255 | AAPL | 1985-11-26 | 0.08649600297212601 |
1256 | AAPL | 1985-11-27 | 0.08928599953651428 |
1257 | AAPL | 1985-11-29 | 0.0898440033197403 |
1258 | AAPL | 1985-12-02 | 0.09040199965238571 |
1259 | AAPL | 1985-12-03 | 0.0898440033197403 |
1260 | AAPL | 1985-12-04 | 0.09151799976825714 |
1261 | AAPL | 1985-12-05 | 0.0898440033197403 |
1262 | AAPL | 1985-12-06 | 0.08816999942064285 |
1263 | AAPL | 1985-12-09 | 0.08649600297212601 |
1264 | AAPL | 1985-12-10 | 0.08705399930477142 |
1265 | AAPL | 1985-12-11 | 0.08816999942064285 |
1266 | AAPL | 1985-12-12 | 0.08928599953651428 |
1267 | AAPL | 1985-12-13 | 0.08928599953651428 |
1268 | AAPL | 1985-12-16 | 0.09319200366735458 |
1269 | AAPL | 1985-12-17 | 0.09207600355148315 |
1270 | AAPL | 1985-12-18 | 0.09933000057935715 |
1271 | AAPL | 1985-12-19 | 0.10044600069522858 |
1272 | AAPL | 1985-12-20 | 0.09988799691200256 |
1273 | AAPL | 1985-12-23 | 0.0976559966802597 |
1274 | AAPL | 1985-12-24 | 0.09709800034761429 |
1275 | AAPL | 1985-12-26 | 0.09709800034761429 |
1276 | AAPL | 1985-12-27 | 0.09988799691200256 |
1277 | AAPL | 1985-12-30 | 0.09933000057935715 |
1278 | AAPL | 1985-12-31 | 0.09821400046348572 |
1279 | AAPL | 1986-01-02 | 0.09933000057935715 |
1280 | AAPL | 1986-01-03 | 0.09988799691200256 |
1281 | AAPL | 1986-01-06 | 0.09933000057935715 |
1282 | AAPL | 1986-01-07 | 0.10267899930477142 |
1283 | AAPL | 1986-01-08 | 0.10212100297212601 |
1284 | AAPL | 1986-01-09 | 0.10100399702787399 |
1285 | AAPL | 1986-01-10 | 0.1015629991889 |
1286 | AAPL | 1986-01-13 | 0.10267899930477142 |
1287 | AAPL | 1986-01-14 | 0.10379499942064285 |
1288 | AAPL | 1986-01-15 | 0.10658500343561172 |
1289 | AAPL | 1986-01-16 | 0.109375 |
1290 | AAPL | 1986-01-17 | 0.10714299976825714 |
1291 | AAPL | 1986-01-20 | 0.10658500343561172 |
1292 | AAPL | 1986-01-21 | 0.10714299976825714 |
1293 | AAPL | 1986-01-22 | 0.10435300320386887 |
1294 | AAPL | 1986-01-23 | 0.10267899930477142 |
1295 | AAPL | 1986-01-24 | 0.10100399702787399 |
1296 | AAPL | 1986-01-27 | 0.09877199679613113 |
1297 | AAPL | 1986-01-28 | 0.09933000057935715 |
1298 | AAPL | 1986-01-29 | 0.1054690033197403 |
1299 | AAPL | 1986-01-30 | 0.10267899930477142 |
1300 | AAPL | 1986-01-31 | 0.10323700308799744 |
1301 | AAPL | 1986-02-03 | 0.10658500343561172 |
1302 | AAPL | 1986-02-04 | 0.10602699965238571 |
1303 | AAPL | 1986-02-05 | 0.10602699965238571 |
1304 | AAPL | 1986-02-06 | 0.10770100355148315 |
1305 | AAPL | 1986-02-07 | 0.10714299976825714 |
1306 | AAPL | 1986-02-10 | 0.10658500343561172 |
1307 | AAPL | 1986-02-11 | 0.10658500343561172 |
1308 | AAPL | 1986-02-12 | 0.10714299976825714 |
1309 | AAPL | 1986-02-13 | 0.10658500343561172 |
1310 | AAPL | 1986-02-14 | 0.10602699965238571 |
1311 | AAPL | 1986-02-18 | 0.10658500343561172 |
1312 | AAPL | 1986-02-19 | 0.11160700023174286 |
1313 | AAPL | 1986-02-20 | 0.11216499656438828 |
1314 | AAPL | 1986-02-21 | 0.11272300034761429 |
1315 | AAPL | 1986-02-24 | 0.11495500057935715 |
1316 | AAPL | 1986-02-25 | 0.11774600297212601 |
1317 | AAPL | 1986-02-26 | 0.11607100069522858 |
1318 | AAPL | 1986-02-27 | 0.11439699679613113 |
1319 | AAPL | 1986-02-28 | 0.11160700023174286 |
1320 | AAPL | 1986-03-03 | 0.10993299633264542 |
1321 | AAPL | 1986-03-04 | 0.10993299633264542 |
1322 | AAPL | 1986-03-05 | 0.11272300034761429 |
1323 | AAPL | 1986-03-06 | 0.1132809966802597 |
1324 | AAPL | 1986-03-07 | 0.11049100011587143 |
1325 | AAPL | 1986-03-10 | 0.10993299633264542 |
1326 | AAPL | 1986-03-11 | 0.11104899644851685 |
1327 | AAPL | 1986-03-12 | 0.11049100011587143 |
1328 | AAPL | 1986-03-13 | 0.11049100011587143 |
1329 | AAPL | 1986-03-14 | 0.11662899702787399 |
1330 | AAPL | 1986-03-17 | 0.11607100069522858 |
1331 | AAPL | 1986-03-18 | 0.11997800320386887 |
1332 | AAPL | 1986-03-19 | 0.11830399930477142 |
1333 | AAPL | 1986-03-20 | 0.12611599266529083 |
1334 | AAPL | 1986-03-21 | 0.12332600355148315 |
1335 | AAPL | 1986-03-24 | 0.11941999942064285 |
1336 | AAPL | 1986-03-25 | 0.12444200366735458 |
1337 | AAPL | 1986-03-26 | 0.12611599266529083 |
1338 | AAPL | 1986-03-27 | 0.12611599266529083 |
1339 | AAPL | 1986-03-31 | 0.12611599266529083 |
1340 | AAPL | 1986-04-01 | 0.12165199965238571 |
1341 | AAPL | 1986-04-02 | 0.12165199965238571 |
1342 | AAPL | 1986-04-03 | 0.12053599953651428 |
1343 | AAPL | 1986-04-04 | 0.11941999942064285 |
1344 | AAPL | 1986-04-07 | 0.12165199965238571 |
1345 | AAPL | 1986-04-08 | 0.12332600355148315 |
1346 | AAPL | 1986-04-09 | 0.1210940033197403 |
1347 | AAPL | 1986-04-10 | 0.12165199965238571 |
1348 | AAPL | 1986-04-11 | 0.12053599953651428 |
1349 | AAPL | 1986-04-14 | 0.11997800320386887 |
1350 | AAPL | 1986-04-15 | 0.12221000343561172 |
1351 | AAPL | 1986-04-16 | 0.12611599266529083 |
1352 | AAPL | 1986-04-17 | 0.12946400046348572 |
1353 | AAPL | 1986-04-18 | 0.1328130066394806 |
1354 | AAPL | 1986-04-21 | 0.13560299575328827 |
1355 | AAPL | 1986-04-22 | 0.1333709955215454 |
1356 | AAPL | 1986-04-23 | 0.1322540044784546 |
1357 | AAPL | 1986-04-24 | 0.140066996216774 |
1358 | AAPL | 1986-04-25 | 0.1439729928970337 |
1359 | AAPL | 1986-04-28 | 0.14285700023174286 |
1360 | AAPL | 1986-04-29 | 0.13950900733470917 |
1361 | AAPL | 1986-04-30 | 0.13504500687122345 |
1362 | AAPL | 1986-05-01 | 0.13504500687122345 |
1363 | AAPL | 1986-05-02 | 0.13616099953651428 |
1364 | AAPL | 1986-05-05 | 0.14341500401496887 |
1365 | AAPL | 1986-05-06 | 0.14564700424671173 |
1366 | AAPL | 1986-05-07 | 0.140625 |
1367 | AAPL | 1986-05-08 | 0.14732100069522858 |
1368 | AAPL | 1986-05-09 | 0.1489959955215454 |
1369 | AAPL | 1986-05-12 | 0.16238799691200256 |
1370 | AAPL | 1986-05-13 | 0.16071400046348572 |
1371 | AAPL | 1986-05-14 | 0.1646209955215454 |
1372 | AAPL | 1986-05-15 | 0.16071400046348572 |
1373 | AAPL | 1986-05-16 | 0.16071400046348572 |
1374 | AAPL | 1986-05-19 | 0.15904000401496887 |
1375 | AAPL | 1986-05-20 | 0.15792399644851685 |
1376 | AAPL | 1986-05-21 | 0.16517899930477142 |
1377 | AAPL | 1986-05-22 | 0.1640630066394806 |
1378 | AAPL | 1986-05-23 | 0.16517899930477142 |
1379 | AAPL | 1986-05-27 | 0.1646209955215454 |
1380 | AAPL | 1986-05-28 | 0.16629500687122345 |
1381 | AAPL | 1986-05-29 | 0.16517899930477142 |
1382 | AAPL | 1986-05-30 | 0.16517899930477142 |
1383 | AAPL | 1986-06-02 | 0.16573700308799744 |
1384 | AAPL | 1986-06-03 | 0.16908499598503113 |
1385 | AAPL | 1986-06-04 | 0.17299099266529083 |
1386 | AAPL | 1986-06-05 | 0.17354899644851685 |
1387 | AAPL | 1986-06-06 | 0.1685270071029663 |
1388 | AAPL | 1986-06-09 | 0.16071400046348572 |
1389 | AAPL | 1986-06-10 | 0.16071400046348572 |
1390 | AAPL | 1986-06-11 | 0.16127200424671173 |
1391 | AAPL | 1986-06-12 | 0.16071400046348572 |
1392 | AAPL | 1986-06-13 | 0.16238799691200256 |
1393 | AAPL | 1986-06-16 | 0.1601559966802597 |
1394 | AAPL | 1986-06-17 | 0.1529020071029663 |
1395 | AAPL | 1986-06-18 | 0.1529020071029663 |
1396 | AAPL | 1986-06-19 | 0.15625 |
1397 | AAPL | 1986-06-20 | 0.16071400046348572 |
1398 | AAPL | 1986-06-23 | 0.15513400733470917 |
1399 | AAPL | 1986-06-24 | 0.155691996216774 |
1400 | AAPL | 1986-06-25 | 0.1601559966802597 |
1401 | AAPL | 1986-06-26 | 0.16182999312877655 |
1402 | AAPL | 1986-06-27 | 0.1601559966802597 |
1403 | AAPL | 1986-06-30 | 0.1601559966802597 |
1404 | AAPL | 1986-07-01 | 0.15792399644851685 |
1405 | AAPL | 1986-07-02 | 0.16127200424671173 |
1406 | AAPL | 1986-07-03 | 0.1679690033197403 |
1407 | AAPL | 1986-07-07 | 0.15904000401496887 |
1408 | AAPL | 1986-07-08 | 0.1529020071029663 |
1409 | AAPL | 1986-07-09 | 0.15457600355148315 |
1410 | AAPL | 1986-07-10 | 0.15792399644851685 |
1411 | AAPL | 1986-07-11 | 0.16573700308799744 |
1412 | AAPL | 1986-07-14 | 0.16182999312877655 |
1413 | AAPL | 1986-07-15 | 0.155691996216774 |
1414 | AAPL | 1986-07-16 | 0.14955399930477142 |
1415 | AAPL | 1986-07-17 | 0.1439729928970337 |
1416 | AAPL | 1986-07-18 | 0.14174099266529083 |
1417 | AAPL | 1986-07-21 | 0.14955399930477142 |
1418 | AAPL | 1986-07-22 | 0.15457600355148315 |
1419 | AAPL | 1986-07-23 | 0.1523440033197403 |
1420 | AAPL | 1986-07-24 | 0.1478790044784546 |
1421 | AAPL | 1986-07-25 | 0.15178599953651428 |
1422 | AAPL | 1986-07-28 | 0.1445309966802597 |
1423 | AAPL | 1986-07-29 | 0.13950900733470917 |
1424 | AAPL | 1986-07-30 | 0.13616099953651428 |
1425 | AAPL | 1986-07-31 | 0.13950900733470917 |
1426 | AAPL | 1986-08-01 | 0.140066996216774 |
1427 | AAPL | 1986-08-04 | 0.140625 |
1428 | AAPL | 1986-08-05 | 0.14341500401496887 |
1429 | AAPL | 1986-08-06 | 0.13895100355148315 |
1430 | AAPL | 1986-08-07 | 0.14174099266529083 |
1431 | AAPL | 1986-08-08 | 0.141183003783226 |
1432 | AAPL | 1986-08-11 | 0.14955399930477142 |
1433 | AAPL | 1986-08-12 | 0.1529020071029663 |
1434 | AAPL | 1986-08-13 | 0.16071400046348572 |
1435 | AAPL | 1986-08-14 | 0.16071400046348572 |
1436 | AAPL | 1986-08-15 | 0.1595979928970337 |
1437 | AAPL | 1986-08-18 | 0.15792399644851685 |
1438 | AAPL | 1986-08-19 | 0.15792399644851685 |
1439 | AAPL | 1986-08-20 | 0.16182999312877655 |
1440 | AAPL | 1986-08-21 | 0.1595979928970337 |
1441 | AAPL | 1986-08-22 | 0.16182999312877655 |
1442 | AAPL | 1986-08-25 | 0.16238799691200256 |
1443 | AAPL | 1986-08-26 | 0.1635040044784546 |
1444 | AAPL | 1986-08-27 | 0.16517899930477142 |
1445 | AAPL | 1986-08-28 | 0.1685270071029663 |
1446 | AAPL | 1986-08-29 | 0.16517899930477142 |
1447 | AAPL | 1986-09-02 | 0.15513400733470917 |
1448 | AAPL | 1986-09-03 | 0.15513400733470917 |
1449 | AAPL | 1986-09-04 | 0.15848200023174286 |
1450 | AAPL | 1986-09-05 | 0.156808003783226 |
1451 | AAPL | 1986-09-08 | 0.15513400733470917 |
1452 | AAPL | 1986-09-09 | 0.1595979928970337 |
1453 | AAPL | 1986-09-10 | 0.15625 |
1454 | AAPL | 1986-09-11 | 0.14564700424671173 |
1455 | AAPL | 1986-09-12 | 0.14174099266529083 |
1456 | AAPL | 1986-09-15 | 0.1478790044784546 |
1457 | AAPL | 1986-09-16 | 0.155691996216774 |
1458 | AAPL | 1986-09-17 | 0.1529020071029663 |
1459 | AAPL | 1986-09-18 | 0.15178599953651428 |
1460 | AAPL | 1986-09-19 | 0.15011200308799744 |
1461 | AAPL | 1986-09-22 | 0.15736599266529083 |
1462 | AAPL | 1986-09-23 | 0.16127200424671173 |
1463 | AAPL | 1986-09-24 | 0.156808003783226 |
1464 | AAPL | 1986-09-25 | 0.15401799976825714 |
1465 | AAPL | 1986-09-26 | 0.1529020071029663 |
1466 | AAPL | 1986-09-29 | 0.14508900046348572 |
1467 | AAPL | 1986-09-30 | 0.14955399930477142 |
1468 | AAPL | 1986-10-01 | 0.1523440033197403 |
1469 | AAPL | 1986-10-02 | 0.1523440033197403 |
1470 | AAPL | 1986-10-03 | 0.15067000687122345 |
1471 | AAPL | 1986-10-06 | 0.1523440033197403 |
1472 | AAPL | 1986-10-07 | 0.14732100069522858 |
1473 | AAPL | 1986-10-08 | 0.14620499312877655 |
1474 | AAPL | 1986-10-09 | 0.14732100069522858 |
1475 | AAPL | 1986-10-10 | 0.1484380066394806 |
1476 | AAPL | 1986-10-13 | 0.15457600355148315 |
1477 | AAPL | 1986-10-14 | 0.15178599953651428 |
1478 | AAPL | 1986-10-15 | 0.1489959955215454 |
1479 | AAPL | 1986-10-16 | 0.15011200308799744 |
1480 | AAPL | 1986-10-17 | 0.15011200308799744 |
1481 | AAPL | 1986-10-20 | 0.14676299691200256 |
1482 | AAPL | 1986-10-21 | 0.14620499312877655 |
1483 | AAPL | 1986-10-22 | 0.14508900046348572 |
1484 | AAPL | 1986-10-23 | 0.1478790044784546 |
1485 | AAPL | 1986-10-24 | 0.14732100069522858 |
1486 | AAPL | 1986-10-27 | 0.15178599953651428 |
1487 | AAPL | 1986-10-28 | 0.1489959955215454 |
1488 | AAPL | 1986-10-29 | 0.1489959955215454 |
1489 | AAPL | 1986-10-30 | 0.1529020071029663 |
1490 | AAPL | 1986-10-31 | 0.15457600355148315 |
1491 | AAPL | 1986-11-03 | 0.15625 |
1492 | AAPL | 1986-11-04 | 0.1595979928970337 |
1493 | AAPL | 1986-11-05 | 0.16517899930477142 |
1494 | AAPL | 1986-11-06 | 0.16127200424671173 |
1495 | AAPL | 1986-11-07 | 0.1595979928970337 |
1496 | AAPL | 1986-11-10 | 0.15792399644851685 |
1497 | AAPL | 1986-11-11 | 0.15848200023174286 |
1498 | AAPL | 1986-11-12 | 0.1635040044784546 |
1499 | AAPL | 1986-11-13 | 0.15848200023174286 |
1500 | AAPL | 1986-11-14 | 0.15736599266529083 |
1501 | AAPL | 1986-11-17 | 0.16238799691200256 |
1502 | AAPL | 1986-11-18 | 0.15792399644851685 |
1503 | AAPL | 1986-11-19 | 0.15625 |
1504 | AAPL | 1986-11-20 | 0.15736599266529083 |
1505 | AAPL | 1986-11-21 | 0.16071400046348572 |
1506 | AAPL | 1986-11-24 | 0.16964299976825714 |
1507 | AAPL | 1986-11-25 | 0.1796880066394806 |
1508 | AAPL | 1986-11-26 | 0.18080399930477142 |
1509 | AAPL | 1986-11-28 | 0.17857100069522858 |
1510 | AAPL | 1986-12-01 | 0.1791290044784546 |
1511 | AAPL | 1986-12-02 | 0.18526799976825714 |
1512 | AAPL | 1986-12-03 | 0.1908479928970337 |
1513 | AAPL | 1986-12-04 | 0.18973200023174286 |
1514 | AAPL | 1986-12-05 | 0.1953130066394806 |
1515 | AAPL | 1986-12-08 | 0.18973200023174286 |
1516 | AAPL | 1986-12-09 | 0.18917399644851685 |
1517 | AAPL | 1986-12-10 | 0.19419600069522858 |
1518 | AAPL | 1986-12-11 | 0.1914059966802597 |
1519 | AAPL | 1986-12-12 | 0.1841520071029663 |
1520 | AAPL | 1986-12-15 | 0.18638400733470917 |
1521 | AAPL | 1986-12-16 | 0.18973200023174286 |
1522 | AAPL | 1986-12-17 | 0.1841520071029663 |
1523 | AAPL | 1986-12-18 | 0.18470999598503113 |
1524 | AAPL | 1986-12-19 | 0.188058003783226 |
1525 | AAPL | 1986-12-22 | 0.188058003783226 |
1526 | AAPL | 1986-12-23 | 0.188058003783226 |
1527 | AAPL | 1986-12-24 | 0.186941996216774 |
1528 | AAPL | 1986-12-26 | 0.18303599953651428 |
1529 | AAPL | 1986-12-29 | 0.18080399930477142 |
1530 | AAPL | 1986-12-30 | 0.18303599953651428 |
1531 | AAPL | 1986-12-31 | 0.18080399930477142 |
1532 | AAPL | 1987-01-02 | 0.18247799575328827 |
1533 | AAPL | 1987-01-05 | 0.19196400046348572 |
1534 | AAPL | 1987-01-06 | 0.1953130066394806 |
1535 | AAPL | 1987-01-07 | 0.1997770071029663 |
1536 | AAPL | 1987-01-08 | 0.1997770071029663 |
1537 | AAPL | 1987-01-09 | 0.202566996216774 |
1538 | AAPL | 1987-01-12 | 0.203125 |
1539 | AAPL | 1987-01-13 | 0.1992190033197403 |
1540 | AAPL | 1987-01-14 | 0.2148440033197403 |
1541 | AAPL | 1987-01-15 | 0.2226559966802597 |
1542 | AAPL | 1987-01-16 | 0.21763400733470917 |
1543 | AAPL | 1987-01-19 | 0.23716500401496887 |
1544 | AAPL | 1987-01-20 | 0.2304690033197403 |
1545 | AAPL | 1987-01-21 | 0.21875 |
1546 | AAPL | 1987-01-22 | 0.234375 |
1547 | AAPL | 1987-01-23 | 0.22432999312877655 |
1548 | AAPL | 1987-01-26 | 0.2220979928970337 |
1549 | AAPL | 1987-01-27 | 0.23549099266529083 |
1550 | AAPL | 1987-01-28 | 0.24720999598503113 |
1551 | AAPL | 1987-01-29 | 0.2416290044784546 |
1552 | AAPL | 1987-01-30 | 0.24776799976825714 |
1553 | AAPL | 1987-02-02 | 0.249441996216774 |
1554 | AAPL | 1987-02-03 | 0.24776799976825714 |
1555 | AAPL | 1987-02-04 | 0.24553599953651428 |
1556 | AAPL | 1987-02-05 | 0.24051299691200256 |
1557 | AAPL | 1987-02-06 | 0.24107100069522858 |
1558 | AAPL | 1987-02-09 | 0.234933003783226 |
1559 | AAPL | 1987-02-10 | 0.23549099266529083 |
1560 | AAPL | 1987-02-11 | 0.25223198533058167 |
1561 | AAPL | 1987-02-12 | 0.2617189884185791 |
1562 | AAPL | 1987-02-13 | 0.2773439884185791 |
1563 | AAPL | 1987-02-17 | 0.2963170111179352 |
1564 | AAPL | 1987-02-18 | 0.28348198533058167 |
1565 | AAPL | 1987-02-19 | 0.27845999598503113 |
1566 | AAPL | 1987-02-20 | 0.2734380066394806 |
1567 | AAPL | 1987-02-23 | 0.2818079888820648 |
1568 | AAPL | 1987-02-24 | 0.2924109995365143 |
1569 | AAPL | 1987-02-25 | 0.3085939884185791 |
1570 | AAPL | 1987-02-26 | 0.3085939884185791 |
1571 | AAPL | 1987-02-27 | 0.3125 |
1572 | AAPL | 1987-03-02 | 0.3013390004634857 |
1573 | AAPL | 1987-03-03 | 0.2901790142059326 |
1574 | AAPL | 1987-03-04 | 0.30189698934555054 |
1575 | AAPL | 1987-03-05 | 0.3058040142059326 |
1576 | AAPL | 1987-03-06 | 0.3002229928970337 |
1577 | AAPL | 1987-03-09 | 0.2885040044784546 |
1578 | AAPL | 1987-03-10 | 0.297991007566452 |
1579 | AAPL | 1987-03-11 | 0.295758992433548 |
1580 | AAPL | 1987-03-12 | 0.29129499197006226 |
1581 | AAPL | 1987-03-13 | 0.28348198533058167 |
1582 | AAPL | 1987-03-16 | 0.29129499197006226 |
1583 | AAPL | 1987-03-17 | 0.29910698533058167 |
1584 | AAPL | 1987-03-18 | 0.29464301466941833 |
1585 | AAPL | 1987-03-19 | 0.3052459955215454 |
1586 | AAPL | 1987-03-20 | 0.3046880066394806 |
1587 | AAPL | 1987-03-23 | 0.3013390004634857 |
1588 | AAPL | 1987-03-24 | 0.295758992433548 |
1589 | AAPL | 1987-03-25 | 0.297991007566452 |
1590 | AAPL | 1987-03-26 | 0.3002229928970337 |
1591 | AAPL | 1987-03-27 | 0.2901790142059326 |
1592 | AAPL | 1987-03-30 | 0.27901801466941833 |
1593 | AAPL | 1987-03-31 | 0.2879459857940674 |
1594 | AAPL | 1987-04-01 | 0.297991007566452 |
1595 | AAPL | 1987-04-02 | 0.3203130066394806 |
1596 | AAPL | 1987-04-03 | 0.3203130066394806 |
1597 | AAPL | 1987-04-06 | 0.3125 |
1598 | AAPL | 1987-04-07 | 0.30245500802993774 |
1599 | AAPL | 1987-04-08 | 0.3080359995365143 |
1600 | AAPL | 1987-04-09 | 0.3169640004634857 |
1601 | AAPL | 1987-04-10 | 0.313616007566452 |
1602 | AAPL | 1987-04-13 | 0.3013390004634857 |
1603 | AAPL | 1987-04-14 | 0.3035709857940674 |
1604 | AAPL | 1987-04-15 | 0.3169640004634857 |
1605 | AAPL | 1987-04-16 | 0.3191959857940674 |
1606 | AAPL | 1987-04-20 | 0.31752198934555054 |
1607 | AAPL | 1987-04-21 | 0.33370500802993774 |
1608 | AAPL | 1987-04-22 | 0.3314729928970337 |
1609 | AAPL | 1987-04-23 | 0.3392859995365143 |
1610 | AAPL | 1987-04-24 | 0.33370500802993774 |
1611 | AAPL | 1987-04-27 | 0.3348209857940674 |
1612 | AAPL | 1987-04-28 | 0.34375 |
1613 | AAPL | 1987-04-29 | 0.3470979928970337 |
1614 | AAPL | 1987-04-30 | 0.35379499197006226 |
1615 | AAPL | 1987-05-01 | 0.35714301466941833 |
1616 | AAPL | 1987-05-04 | 0.3560270071029663 |
1617 | AAPL | 1987-05-05 | 0.358258992433548 |
1618 | AAPL | 1987-05-06 | 0.35714301466941833 |
1619 | AAPL | 1987-05-07 | 0.358258992433548 |
1620 | AAPL | 1987-05-08 | 0.3526790142059326 |
1621 | AAPL | 1987-05-11 | 0.34375 |
1622 | AAPL | 1987-05-12 | 0.3370540142059326 |
1623 | AAPL | 1987-05-13 | 0.3504459857940674 |
1624 | AAPL | 1987-05-14 | 0.35379499197006226 |
1625 | AAPL | 1987-05-15 | 0.34933000802993774 |
1626 | AAPL | 1987-05-18 | 0.33816999197006226 |
1627 | AAPL | 1987-05-19 | 0.327008992433548 |
1628 | AAPL | 1987-05-20 | 0.3325890004634857 |
1629 | AAPL | 1987-05-21 | 0.3325890004634857 |
1630 | AAPL | 1987-05-22 | 0.33091500401496887 |
1631 | AAPL | 1987-05-26 | 0.3482140004634857 |
1632 | AAPL | 1987-05-27 | 0.3549109995365143 |
1633 | AAPL | 1987-05-28 | 0.35714301466941833 |
1634 | AAPL | 1987-05-29 | 0.3526790142059326 |
1635 | AAPL | 1987-06-01 | 0.3470979928970337 |
1636 | AAPL | 1987-06-02 | 0.344866007566452 |
1637 | AAPL | 1987-06-03 | 0.3470979928970337 |
1638 | AAPL | 1987-06-04 | 0.3504459857940674 |
1639 | AAPL | 1987-06-05 | 0.3470979928970337 |
1640 | AAPL | 1987-06-08 | 0.3470979928970337 |
1641 | AAPL | 1987-06-09 | 0.3504459857940674 |
1642 | AAPL | 1987-06-10 | 0.3504459857940674 |
1643 | AAPL | 1987-06-11 | 0.3526790142059326 |
1644 | AAPL | 1987-06-12 | 0.3526790142059326 |
1645 | AAPL | 1987-06-15 | 0.3504459857940674 |
1646 | AAPL | 1987-06-16 | 0.3705359995365143 |
1647 | AAPL | 1987-06-17 | 0.36160698533058167 |
1648 | AAPL | 1987-06-18 | 0.3705359995365143 |
1649 | AAPL | 1987-06-19 | 0.3660709857940674 |
1650 | AAPL | 1987-06-22 | 0.375 |
1651 | AAPL | 1987-06-23 | 0.3683040142059326 |
1652 | AAPL | 1987-06-24 | 0.375 |
1653 | AAPL | 1987-06-25 | 0.36160698533058167 |
1654 | AAPL | 1987-06-26 | 0.36160698533058167 |
1655 | AAPL | 1987-06-29 | 0.3638390004634857 |
1656 | AAPL | 1987-06-30 | 0.36160698533058167 |
1657 | AAPL | 1987-07-01 | 0.35714301466941833 |
1658 | AAPL | 1987-07-02 | 0.3627229928970337 |
1659 | AAPL | 1987-07-06 | 0.3638390004634857 |
1660 | AAPL | 1987-07-07 | 0.3504459857940674 |
1661 | AAPL | 1987-07-08 | 0.3325890004634857 |
1662 | AAPL | 1987-07-09 | 0.3370540142059326 |
1663 | AAPL | 1987-07-10 | 0.3392859995365143 |
1664 | AAPL | 1987-07-13 | 0.36160698533058167 |
1665 | AAPL | 1987-07-14 | 0.3839290142059326 |
1666 | AAPL | 1987-07-15 | 0.39285698533058167 |
1667 | AAPL | 1987-07-16 | 0.39285698533058167 |
1668 | AAPL | 1987-07-17 | 0.3861609995365143 |
1669 | AAPL | 1987-07-20 | 0.37276801466941833 |
1670 | AAPL | 1987-07-21 | 0.36941999197006226 |
1671 | AAPL | 1987-07-22 | 0.3794640004634857 |
1672 | AAPL | 1987-07-23 | 0.37276801466941833 |
1673 | AAPL | 1987-07-24 | 0.3794640004634857 |
1674 | AAPL | 1987-07-27 | 0.37723198533058167 |
1675 | AAPL | 1987-07-28 | 0.373883992433548 |
1676 | AAPL | 1987-07-29 | 0.3660709857940674 |
1677 | AAPL | 1987-07-30 | 0.3705359995365143 |
1678 | AAPL | 1987-07-31 | 0.3683040142059326 |
1679 | AAPL | 1987-08-03 | 0.359375 |
1680 | AAPL | 1987-08-04 | 0.37723198533058167 |
1681 | AAPL | 1987-08-05 | 0.3861609995365143 |
1682 | AAPL | 1987-08-06 | 0.4129459857940674 |
1683 | AAPL | 1987-08-07 | 0.4151790142059326 |
1684 | AAPL | 1987-08-10 | 0.4308040142059326 |
1685 | AAPL | 1987-08-11 | 0.4419640004634857 |
1686 | AAPL | 1987-08-12 | 0.43526801466941833 |
1687 | AAPL | 1987-08-13 | 0.4375 |
1688 | AAPL | 1987-08-14 | 0.4375 |
1689 | AAPL | 1987-08-17 | 0.4419640004634857 |
1690 | AAPL | 1987-08-18 | 0.43526801466941833 |
1691 | AAPL | 1987-08-19 | 0.4464290142059326 |
1692 | AAPL | 1987-08-20 | 0.4620540142059326 |
1693 | AAPL | 1987-08-21 | 0.4732140004634857 |
1694 | AAPL | 1987-08-24 | 0.46651801466941833 |
1695 | AAPL | 1987-08-25 | 0.4642859995365143 |
1696 | AAPL | 1987-08-26 | 0.4642859995365143 |
1697 | AAPL | 1987-08-27 | 0.4642859995365143 |
1698 | AAPL | 1987-08-28 | 0.4642859995365143 |
1699 | AAPL | 1987-08-31 | 0.48214301466941833 |
1700 | AAPL | 1987-09-01 | 0.46875 |
1701 | AAPL | 1987-09-02 | 0.4642859995365143 |
1702 | AAPL | 1987-09-03 | 0.4575890004634857 |
1703 | AAPL | 1987-09-04 | 0.45089301466941833 |
1704 | AAPL | 1987-09-08 | 0.4453130066394806 |
1705 | AAPL | 1987-09-09 | 0.47098198533058167 |
1706 | AAPL | 1987-09-10 | 0.4799109995365143 |
1707 | AAPL | 1987-09-11 | 0.48660698533058167 |
1708 | AAPL | 1987-09-14 | 0.4732140004634857 |
1709 | AAPL | 1987-09-15 | 0.4620540142059326 |
1710 | AAPL | 1987-09-16 | 0.4620540142059326 |
1711 | AAPL | 1987-09-17 | 0.4642859995365143 |
1712 | AAPL | 1987-09-18 | 0.4620540142059326 |
1713 | AAPL | 1987-09-21 | 0.4486609995365143 |
1714 | AAPL | 1987-09-22 | 0.483258992433548 |
1715 | AAPL | 1987-09-23 | 0.4933040142059326 |
1716 | AAPL | 1987-09-24 | 0.5044639706611633 |
1717 | AAPL | 1987-09-25 | 0.513392984867096 |
1718 | AAPL | 1987-09-28 | 0.49776801466941833 |
1719 | AAPL | 1987-09-29 | 0.48660698533058167 |
1720 | AAPL | 1987-09-30 | 0.5044639706611633 |
1721 | AAPL | 1987-10-01 | 0.5200889706611633 |
1722 | AAPL | 1987-10-02 | 0.5223209857940674 |
1723 | AAPL | 1987-10-05 | 0.529017984867096 |
1724 | AAPL | 1987-10-06 | 0.49776801466941833 |
1725 | AAPL | 1987-10-07 | 0.4955359995365143 |
1726 | AAPL | 1987-10-08 | 0.484375 |
1727 | AAPL | 1987-10-09 | 0.483258992433548 |
1728 | AAPL | 1987-10-12 | 0.4754459857940674 |
1729 | AAPL | 1987-10-13 | 0.48660698533058167 |
1730 | AAPL | 1987-10-14 | 0.4754459857940674 |
1731 | AAPL | 1987-10-15 | 0.4642859995365143 |
1732 | AAPL | 1987-10-16 | 0.4308040142059326 |
1733 | AAPL | 1987-10-19 | 0.32589301466941833 |
1734 | AAPL | 1987-10-20 | 0.3080359995365143 |
1735 | AAPL | 1987-10-21 | 0.36160698533058167 |
1736 | AAPL | 1987-10-22 | 0.328125 |
1737 | AAPL | 1987-10-23 | 0.3169640004634857 |
1738 | AAPL | 1987-10-26 | 0.25 |
1739 | AAPL | 1987-10-27 | 0.2700890004634857 |
1740 | AAPL | 1987-10-28 | 0.29910698533058167 |
1741 | AAPL | 1987-10-29 | 0.3526790142059326 |
1742 | AAPL | 1987-10-30 | 0.344866007566452 |
1743 | AAPL | 1987-11-02 | 0.34598198533058167 |
1744 | AAPL | 1987-11-03 | 0.3236609995365143 |
1745 | AAPL | 1987-11-04 | 0.3214290142059326 |
1746 | AAPL | 1987-11-05 | 0.3392859995365143 |
1747 | AAPL | 1987-11-06 | 0.3370540142059326 |
1748 | AAPL | 1987-11-09 | 0.3325890004634857 |
1749 | AAPL | 1987-11-10 | 0.3236609995365143 |
1750 | AAPL | 1987-11-11 | 0.3325890004634857 |
1751 | AAPL | 1987-11-12 | 0.34598198533058167 |
1752 | AAPL | 1987-11-13 | 0.3325890004634857 |
1753 | AAPL | 1987-11-16 | 0.328125 |
1754 | AAPL | 1987-11-17 | 0.3125 |
1755 | AAPL | 1987-11-18 | 0.3236609995365143 |
1756 | AAPL | 1987-11-19 | 0.3080359995365143 |
1757 | AAPL | 1987-11-20 | 0.3169640004634857 |
1758 | AAPL | 1987-11-23 | 0.3236609995365143 |
1759 | AAPL | 1987-11-24 | 0.33035698533058167 |
1760 | AAPL | 1987-11-25 | 0.32589301466941833 |
1761 | AAPL | 1987-11-27 | 0.3125 |
1762 | AAPL | 1987-11-30 | 0.29464301466941833 |
1763 | AAPL | 1987-12-01 | 0.296875 |
1764 | AAPL | 1987-12-02 | 0.2901790142059326 |
1765 | AAPL | 1987-12-03 | 0.2723209857940674 |
1766 | AAPL | 1987-12-04 | 0.2745540142059326 |
1767 | AAPL | 1987-12-07 | 0.29464301466941833 |
1768 | AAPL | 1987-12-08 | 0.3080359995365143 |
1769 | AAPL | 1987-12-09 | 0.3125 |
1770 | AAPL | 1987-12-10 | 0.31026801466941833 |
1771 | AAPL | 1987-12-11 | 0.3035709857940674 |
1772 | AAPL | 1987-12-14 | 0.3325890004634857 |
1773 | AAPL | 1987-12-15 | 0.3348209857940674 |
1774 | AAPL | 1987-12-16 | 0.3504459857940674 |
1775 | AAPL | 1987-12-17 | 0.3504459857940674 |
1776 | AAPL | 1987-12-18 | 0.36160698533058167 |
1777 | AAPL | 1987-12-21 | 0.37276801466941833 |
1778 | AAPL | 1987-12-22 | 0.3705359995365143 |
1779 | AAPL | 1987-12-23 | 0.37723198533058167 |
1780 | AAPL | 1987-12-24 | 0.38058000802993774 |
1781 | AAPL | 1987-12-28 | 0.359375 |
1782 | AAPL | 1987-12-29 | 0.376116007566452 |
1783 | AAPL | 1987-12-30 | 0.3872770071029663 |
1784 | AAPL | 1987-12-31 | 0.375 |
1785 | AAPL | 1988-01-04 | 0.3995540142059326 |
1786 | AAPL | 1988-01-05 | 0.3984380066394806 |
1787 | AAPL | 1988-01-06 | 0.390625 |
1788 | AAPL | 1988-01-07 | 0.3973209857940674 |
1789 | AAPL | 1988-01-08 | 0.35714301466941833 |
1790 | AAPL | 1988-01-11 | 0.3794640004634857 |
1791 | AAPL | 1988-01-12 | 0.375 |
1792 | AAPL | 1988-01-13 | 0.37723198533058167 |
1793 | AAPL | 1988-01-14 | 0.37723198533058167 |
1794 | AAPL | 1988-01-15 | 0.3828130066394806 |
1795 | AAPL | 1988-01-18 | 0.3816959857940674 |
1796 | AAPL | 1988-01-19 | 0.3816959857940674 |
1797 | AAPL | 1988-01-20 | 0.3549109995365143 |
1798 | AAPL | 1988-01-21 | 0.358258992433548 |
1799 | AAPL | 1988-01-22 | 0.3504459857940674 |
1800 | AAPL | 1988-01-25 | 0.36495500802993774 |
1801 | AAPL | 1988-01-26 | 0.3549109995365143 |
1802 | AAPL | 1988-01-27 | 0.3549109995365143 |
1803 | AAPL | 1988-01-28 | 0.3683040142059326 |
1804 | AAPL | 1988-01-29 | 0.3705359995365143 |
1805 | AAPL | 1988-02-01 | 0.37276801466941833 |
1806 | AAPL | 1988-02-02 | 0.3683040142059326 |
1807 | AAPL | 1988-02-03 | 0.3526790142059326 |
1808 | AAPL | 1988-02-04 | 0.3549109995365143 |
1809 | AAPL | 1988-02-05 | 0.344866007566452 |
1810 | AAPL | 1988-02-08 | 0.34598198533058167 |
1811 | AAPL | 1988-02-09 | 0.3549109995365143 |
1812 | AAPL | 1988-02-10 | 0.3660709857940674 |
1813 | AAPL | 1988-02-11 | 0.3627229928970337 |
1814 | AAPL | 1988-02-12 | 0.3660709857940674 |
1815 | AAPL | 1988-02-16 | 0.3683040142059326 |
1816 | AAPL | 1988-02-17 | 0.373883992433548 |
1817 | AAPL | 1988-02-18 | 0.37276801466941833 |
1818 | AAPL | 1988-02-19 | 0.37276801466941833 |
1819 | AAPL | 1988-02-22 | 0.3861609995365143 |
1820 | AAPL | 1988-02-23 | 0.3816959857940674 |
1821 | AAPL | 1988-02-24 | 0.37723198533058167 |
1822 | AAPL | 1988-02-25 | 0.37276801466941833 |
1823 | AAPL | 1988-02-26 | 0.37276801466941833 |
1824 | AAPL | 1988-02-29 | 0.3839290142059326 |
1825 | AAPL | 1988-03-01 | 0.3861609995365143 |
1826 | AAPL | 1988-03-02 | 0.3995540142059326 |
1827 | AAPL | 1988-03-03 | 0.4151790142059326 |
1828 | AAPL | 1988-03-04 | 0.4185270071029663 |
1829 | AAPL | 1988-03-07 | 0.4185270071029663 |
1830 | AAPL | 1988-03-08 | 0.4129459857940674 |
1831 | AAPL | 1988-03-09 | 0.4174109995365143 |
1832 | AAPL | 1988-03-10 | 0.40401801466941833 |
1833 | AAPL | 1988-03-11 | 0.40848198533058167 |
1834 | AAPL | 1988-03-14 | 0.4129459857940674 |
1835 | AAPL | 1988-03-15 | 0.4017859995365143 |
1836 | AAPL | 1988-03-16 | 0.41183000802993774 |
1837 | AAPL | 1988-03-17 | 0.4017859995365143 |
1838 | AAPL | 1988-03-18 | 0.3995540142059326 |
1839 | AAPL | 1988-03-21 | 0.391741007566452 |
1840 | AAPL | 1988-03-22 | 0.39285698533058167 |
1841 | AAPL | 1988-03-23 | 0.3794640004634857 |
1842 | AAPL | 1988-03-24 | 0.36495500802993774 |
1843 | AAPL | 1988-03-25 | 0.358258992433548 |
1844 | AAPL | 1988-03-28 | 0.3705359995365143 |
1845 | AAPL | 1988-03-29 | 0.3660709857940674 |
1846 | AAPL | 1988-03-30 | 0.3526790142059326 |
1847 | AAPL | 1988-03-31 | 0.35714301466941833 |
1848 | AAPL | 1988-04-04 | 0.34598198533058167 |
1849 | AAPL | 1988-04-05 | 0.3504459857940674 |
1850 | AAPL | 1988-04-06 | 0.37276801466941833 |
1851 | AAPL | 1988-04-07 | 0.3638390004634857 |
1852 | AAPL | 1988-04-08 | 0.3660709857940674 |
1853 | AAPL | 1988-04-11 | 0.3705359995365143 |
1854 | AAPL | 1988-04-12 | 0.37276801466941833 |
1855 | AAPL | 1988-04-13 | 0.3683040142059326 |
1856 | AAPL | 1988-04-14 | 0.3526790142059326 |
1857 | AAPL | 1988-04-15 | 0.3526790142059326 |
1858 | AAPL | 1988-04-18 | 0.35714301466941833 |
1859 | AAPL | 1988-04-19 | 0.359375 |
1860 | AAPL | 1988-04-20 | 0.3549109995365143 |
1861 | AAPL | 1988-04-21 | 0.3526790142059326 |
1862 | AAPL | 1988-04-22 | 0.358258992433548 |
1863 | AAPL | 1988-04-25 | 0.36495500802993774 |
1864 | AAPL | 1988-04-26 | 0.3705359995365143 |
1865 | AAPL | 1988-04-27 | 0.37276801466941833 |
1866 | AAPL | 1988-04-28 | 0.36941999197006226 |
1867 | AAPL | 1988-04-29 | 0.3660709857940674 |
1868 | AAPL | 1988-05-02 | 0.3660709857940674 |
1869 | AAPL | 1988-05-03 | 0.37276801466941833 |
1870 | AAPL | 1988-05-04 | 0.375 |
1871 | AAPL | 1988-05-05 | 0.37276801466941833 |
1872 | AAPL | 1988-05-06 | 0.3683040142059326 |
1873 | AAPL | 1988-05-09 | 0.3638390004634857 |
1874 | AAPL | 1988-05-10 | 0.36495500802993774 |
1875 | AAPL | 1988-05-11 | 0.3526790142059326 |
1876 | AAPL | 1988-05-12 | 0.3549109995365143 |
1877 | AAPL | 1988-05-13 | 0.36160698533058167 |
1878 | AAPL | 1988-05-16 | 0.3683040142059326 |
1879 | AAPL | 1988-05-17 | 0.36160698533058167 |
1880 | AAPL | 1988-05-18 | 0.3549109995365143 |
1881 | AAPL | 1988-05-19 | 0.3482140004634857 |
1882 | AAPL | 1988-05-20 | 0.34598198533058167 |
1883 | AAPL | 1988-05-23 | 0.3392859995365143 |
1884 | AAPL | 1988-05-24 | 0.3470979928970337 |
1885 | AAPL | 1988-05-25 | 0.34375 |
1886 | AAPL | 1988-05-26 | 0.3515630066394806 |
1887 | AAPL | 1988-05-27 | 0.3549109995365143 |
1888 | AAPL | 1988-05-31 | 0.3705359995365143 |
1889 | AAPL | 1988-06-01 | 0.3794640004634857 |
1890 | AAPL | 1988-06-02 | 0.37276801466941833 |
1891 | AAPL | 1988-06-03 | 0.3839290142059326 |
1892 | AAPL | 1988-06-06 | 0.39285698533058167 |
1893 | AAPL | 1988-06-07 | 0.39285698533058167 |
1894 | AAPL | 1988-06-08 | 0.4017859995365143 |
1895 | AAPL | 1988-06-09 | 0.38839301466941833 |
1896 | AAPL | 1988-06-10 | 0.3973209857940674 |
1897 | AAPL | 1988-06-13 | 0.4017859995365143 |
1898 | AAPL | 1988-06-14 | 0.40401801466941833 |
1899 | AAPL | 1988-06-15 | 0.40848198533058167 |
1900 | AAPL | 1988-06-16 | 0.3973209857940674 |
1901 | AAPL | 1988-06-17 | 0.3995540142059326 |
1902 | AAPL | 1988-06-20 | 0.3939729928970337 |
1903 | AAPL | 1988-06-21 | 0.40066999197006226 |
1904 | AAPL | 1988-06-22 | 0.407366007566452 |
1905 | AAPL | 1988-06-23 | 0.4017859995365143 |
1906 | AAPL | 1988-06-24 | 0.4017859995365143 |
1907 | AAPL | 1988-06-27 | 0.3973209857940674 |
1908 | AAPL | 1988-06-28 | 0.4129459857940674 |
1909 | AAPL | 1988-06-29 | 0.4140630066394806 |
1910 | AAPL | 1988-06-30 | 0.4129459857940674 |
1911 | AAPL | 1988-07-01 | 0.4151790142059326 |
1912 | AAPL | 1988-07-05 | 0.421875 |
1913 | AAPL | 1988-07-06 | 0.4151790142059326 |
1914 | AAPL | 1988-07-07 | 0.4095979928970337 |
1915 | AAPL | 1988-07-08 | 0.40401801466941833 |
1916 | AAPL | 1988-07-11 | 0.4029020071029663 |
1917 | AAPL | 1988-07-12 | 0.3995540142059326 |
1918 | AAPL | 1988-07-13 | 0.3995540142059326 |
1919 | AAPL | 1988-07-14 | 0.4017859995365143 |
1920 | AAPL | 1988-07-15 | 0.4017859995365143 |
1921 | AAPL | 1988-07-18 | 0.40625 |
1922 | AAPL | 1988-07-19 | 0.3995540142059326 |
1923 | AAPL | 1988-07-20 | 0.3950890004634857 |
1924 | AAPL | 1988-07-21 | 0.3839290142059326 |
1925 | AAPL | 1988-07-22 | 0.3794640004634857 |
1926 | AAPL | 1988-07-25 | 0.3816959857940674 |
1927 | AAPL | 1988-07-26 | 0.3816959857940674 |
1928 | AAPL | 1988-07-27 | 0.3816959857940674 |
1929 | AAPL | 1988-07-28 | 0.38058000802993774 |
1930 | AAPL | 1988-07-29 | 0.39620500802993774 |
1931 | AAPL | 1988-08-01 | 0.4017859995365143 |
1932 | AAPL | 1988-08-02 | 0.3984380066394806 |
1933 | AAPL | 1988-08-03 | 0.3995540142059326 |
1934 | AAPL | 1988-08-04 | 0.3984380066394806 |
1935 | AAPL | 1988-08-05 | 0.3950890004634857 |
1936 | AAPL | 1988-08-08 | 0.39285698533058167 |
1937 | AAPL | 1988-08-09 | 0.38839301466941833 |
1938 | AAPL | 1988-08-10 | 0.373883992433548 |
1939 | AAPL | 1988-08-11 | 0.3861609995365143 |
1940 | AAPL | 1988-08-12 | 0.3794640004634857 |
1941 | AAPL | 1988-08-15 | 0.3683040142059326 |
1942 | AAPL | 1988-08-16 | 0.3794640004634857 |
1943 | AAPL | 1988-08-17 | 0.375 |
1944 | AAPL | 1988-08-18 | 0.3794640004634857 |
1945 | AAPL | 1988-08-19 | 0.3638390004634857 |
1946 | AAPL | 1988-08-22 | 0.3549109995365143 |
1947 | AAPL | 1988-08-23 | 0.3526790142059326 |
1948 | AAPL | 1988-08-24 | 0.3638390004634857 |
1949 | AAPL | 1988-08-25 | 0.358258992433548 |
1950 | AAPL | 1988-08-26 | 0.359375 |
1951 | AAPL | 1988-08-29 | 0.36495500802993774 |
1952 | AAPL | 1988-08-30 | 0.36495500802993774 |
1953 | AAPL | 1988-08-31 | 0.3560270071029663 |
1954 | AAPL | 1988-09-01 | 0.3470979928970337 |
1955 | AAPL | 1988-09-02 | 0.3549109995365143 |
1956 | AAPL | 1988-09-06 | 0.3470979928970337 |
1957 | AAPL | 1988-09-07 | 0.34151801466941833 |
1958 | AAPL | 1988-09-08 | 0.34598198533058167 |
1959 | AAPL | 1988-09-09 | 0.36160698533058167 |
1960 | AAPL | 1988-09-12 | 0.3660709857940674 |
1961 | AAPL | 1988-09-13 | 0.3660709857940674 |
1962 | AAPL | 1988-09-14 | 0.375 |
1963 | AAPL | 1988-09-15 | 0.3716520071029663 |
1964 | AAPL | 1988-09-16 | 0.37723198533058167 |
1965 | AAPL | 1988-09-19 | 0.37276801466941833 |
1966 | AAPL | 1988-09-20 | 0.3705359995365143 |
1967 | AAPL | 1988-09-21 | 0.3816959857940674 |
1968 | AAPL | 1988-09-22 | 0.39285698533058167 |
1969 | AAPL | 1988-09-23 | 0.390625 |
1970 | AAPL | 1988-09-26 | 0.3816959857940674 |
1971 | AAPL | 1988-09-27 | 0.3872770071029663 |
1972 | AAPL | 1988-09-28 | 0.38839301466941833 |
1973 | AAPL | 1988-09-29 | 0.39285698533058167 |
1974 | AAPL | 1988-09-30 | 0.3861609995365143 |
1975 | AAPL | 1988-10-03 | 0.3794640004634857 |
1976 | AAPL | 1988-10-04 | 0.3705359995365143 |
1977 | AAPL | 1988-10-05 | 0.36495500802993774 |
1978 | AAPL | 1988-10-06 | 0.3549109995365143 |
1979 | AAPL | 1988-10-07 | 0.3549109995365143 |
1980 | AAPL | 1988-10-10 | 0.34375 |
1981 | AAPL | 1988-10-11 | 0.3482140004634857 |
1982 | AAPL | 1988-10-12 | 0.34598198533058167 |
1983 | AAPL | 1988-10-13 | 0.3482140004634857 |
1984 | AAPL | 1988-10-14 | 0.34598198533058167 |
1985 | AAPL | 1988-10-17 | 0.34375 |
1986 | AAPL | 1988-10-18 | 0.3515630066394806 |
1987 | AAPL | 1988-10-19 | 0.35714301466941833 |
1988 | AAPL | 1988-10-20 | 0.3705359995365143 |
1989 | AAPL | 1988-10-21 | 0.3660709857940674 |
1990 | AAPL | 1988-10-24 | 0.35714301466941833 |
1991 | AAPL | 1988-10-25 | 0.3560270071029663 |
1992 | AAPL | 1988-10-26 | 0.3504459857940674 |
1993 | AAPL | 1988-10-27 | 0.3482140004634857 |
1994 | AAPL | 1988-10-28 | 0.34375 |
1995 | AAPL | 1988-10-31 | 0.344866007566452 |
1996 | AAPL | 1988-11-01 | 0.3392859995365143 |
1997 | AAPL | 1988-11-02 | 0.3325890004634857 |
1998 | AAPL | 1988-11-03 | 0.3314729928970337 |
1999 | AAPL | 1988-11-04 | 0.3370540142059326 |
2000 | AAPL | 1988-11-07 | 0.3348209857940674 |
2001 | AAPL | 1988-11-08 | 0.34375 |
2002 | AAPL | 1988-11-09 | 0.3504459857940674 |
2003 | AAPL | 1988-11-10 | 0.3526790142059326 |
2004 | AAPL | 1988-11-11 | 0.34375 |
2005 | AAPL | 1988-11-14 | 0.3470979928970337 |
2006 | AAPL | 1988-11-15 | 0.3482140004634857 |
2007 | AAPL | 1988-11-16 | 0.3392859995365143 |
2008 | AAPL | 1988-11-17 | 0.34151801466941833 |
2009 | AAPL | 1988-11-18 | 0.3392859995365143 |
2010 | AAPL | 1988-11-21 | 0.327008992433548 |
2011 | AAPL | 1988-11-22 | 0.32254499197006226 |
2012 | AAPL | 1988-11-23 | 0.329241007566452 |
2013 | AAPL | 1988-11-25 | 0.32589301466941833 |
2014 | AAPL | 1988-11-28 | 0.32589301466941833 |
2015 | AAPL | 1988-11-29 | 0.328125 |
2016 | AAPL | 1988-11-30 | 0.3359380066394806 |
2017 | AAPL | 1988-12-01 | 0.34598198533058167 |
2018 | AAPL | 1988-12-02 | 0.3504459857940674 |
2019 | AAPL | 1988-12-05 | 0.3526790142059326 |
2020 | AAPL | 1988-12-06 | 0.3526790142059326 |
2021 | AAPL | 1988-12-07 | 0.3515630066394806 |
2022 | AAPL | 1988-12-08 | 0.34933000802993774 |
2023 | AAPL | 1988-12-09 | 0.34933000802993774 |
2024 | AAPL | 1988-12-12 | 0.34375 |
2025 | AAPL | 1988-12-13 | 0.34598198533058167 |
2026 | AAPL | 1988-12-14 | 0.3549109995365143 |
2027 | AAPL | 1988-12-15 | 0.3526790142059326 |
2028 | AAPL | 1988-12-16 | 0.358258992433548 |
2029 | AAPL | 1988-12-19 | 0.3638390004634857 |
2030 | AAPL | 1988-12-20 | 0.3660709857940674 |
2031 | AAPL | 1988-12-21 | 0.37276801466941833 |
2032 | AAPL | 1988-12-22 | 0.3660709857940674 |
2033 | AAPL | 1988-12-23 | 0.3671880066394806 |
2034 | AAPL | 1988-12-27 | 0.36160698533058167 |
2035 | AAPL | 1988-12-28 | 0.359375 |
2036 | AAPL | 1988-12-29 | 0.36160698533058167 |
2037 | AAPL | 1988-12-30 | 0.359375 |
2038 | AAPL | 1989-01-03 | 0.360491007566452 |
2039 | AAPL | 1989-01-04 | 0.375 |
2040 | AAPL | 1989-01-05 | 0.37723198533058167 |
2041 | AAPL | 1989-01-06 | 0.38058000802993774 |
2042 | AAPL | 1989-01-09 | 0.3839290142059326 |
2043 | AAPL | 1989-01-10 | 0.38058000802993774 |
2044 | AAPL | 1989-01-11 | 0.376116007566452 |
2045 | AAPL | 1989-01-12 | 0.3816959857940674 |
2046 | AAPL | 1989-01-13 | 0.3861609995365143 |
2047 | AAPL | 1989-01-16 | 0.390625 |
2048 | AAPL | 1989-01-17 | 0.360491007566452 |
2049 | AAPL | 1989-01-18 | 0.3549109995365143 |
2050 | AAPL | 1989-01-19 | 0.36160698533058167 |
2051 | AAPL | 1989-01-20 | 0.3660709857940674 |
2052 | AAPL | 1989-01-23 | 0.3660709857940674 |
2053 | AAPL | 1989-01-24 | 0.3716520071029663 |
2054 | AAPL | 1989-01-25 | 0.3705359995365143 |
2055 | AAPL | 1989-01-26 | 0.37276801466941833 |
2056 | AAPL | 1989-01-27 | 0.3359380066394806 |
2057 | AAPL | 1989-01-30 | 0.33370500802993774 |
2058 | AAPL | 1989-01-31 | 0.3370540142059326 |
2059 | AAPL | 1989-02-01 | 0.3504459857940674 |
2060 | AAPL | 1989-02-02 | 0.3549109995365143 |
2061 | AAPL | 1989-02-03 | 0.3504459857940674 |
2062 | AAPL | 1989-02-06 | 0.34375 |
2063 | AAPL | 1989-02-07 | 0.3482140004634857 |
2064 | AAPL | 1989-02-08 | 0.34151801466941833 |
2065 | AAPL | 1989-02-09 | 0.34151801466941833 |
2066 | AAPL | 1989-02-10 | 0.3325890004634857 |
2067 | AAPL | 1989-02-13 | 0.33035698533058167 |
2068 | AAPL | 1989-02-14 | 0.3191959857940674 |
2069 | AAPL | 1989-02-15 | 0.3236609995365143 |
2070 | AAPL | 1989-02-16 | 0.3247770071029663 |
2071 | AAPL | 1989-02-17 | 0.328125 |
2072 | AAPL | 1989-02-21 | 0.3348209857940674 |
2073 | AAPL | 1989-02-22 | 0.328125 |
2074 | AAPL | 1989-02-23 | 0.328125 |
2075 | AAPL | 1989-02-24 | 0.3214290142059326 |
2076 | AAPL | 1989-02-27 | 0.32589301466941833 |
2077 | AAPL | 1989-02-28 | 0.3236609995365143 |
2078 | AAPL | 1989-03-01 | 0.3214290142059326 |
2079 | AAPL | 1989-03-02 | 0.3125 |
2080 | AAPL | 1989-03-03 | 0.31026801466941833 |
2081 | AAPL | 1989-03-06 | 0.3169640004634857 |
2082 | AAPL | 1989-03-07 | 0.3191959857940674 |
2083 | AAPL | 1989-03-08 | 0.31473198533058167 |
2084 | AAPL | 1989-03-09 | 0.3080359995365143 |
2085 | AAPL | 1989-03-10 | 0.3125 |
2086 | AAPL | 1989-03-13 | 0.3125 |
2087 | AAPL | 1989-03-14 | 0.31473198533058167 |
2088 | AAPL | 1989-03-15 | 0.3125 |
2089 | AAPL | 1989-03-16 | 0.31473198533058167 |
2090 | AAPL | 1989-03-17 | 0.311383992433548 |
2091 | AAPL | 1989-03-20 | 0.311383992433548 |
2092 | AAPL | 1989-03-21 | 0.311383992433548 |
2093 | AAPL | 1989-03-22 | 0.30245500802993774 |
2094 | AAPL | 1989-03-23 | 0.30691999197006226 |
2095 | AAPL | 1989-03-27 | 0.3013390004634857 |
2096 | AAPL | 1989-03-28 | 0.3035709857940674 |
2097 | AAPL | 1989-03-29 | 0.3058040142059326 |
2098 | AAPL | 1989-03-30 | 0.31026801466941833 |
2099 | AAPL | 1989-03-31 | 0.31808000802993774 |
2100 | AAPL | 1989-04-03 | 0.3125 |
2101 | AAPL | 1989-04-04 | 0.3080359995365143 |
2102 | AAPL | 1989-04-05 | 0.3125 |
2103 | AAPL | 1989-04-06 | 0.3214290142059326 |
2104 | AAPL | 1989-04-07 | 0.33370500802993774 |
2105 | AAPL | 1989-04-10 | 0.33035698533058167 |
2106 | AAPL | 1989-04-11 | 0.3370540142059326 |
2107 | AAPL | 1989-04-12 | 0.34375 |
2108 | AAPL | 1989-04-13 | 0.34375 |
2109 | AAPL | 1989-04-14 | 0.34598198533058167 |
2110 | AAPL | 1989-04-17 | 0.3504459857940674 |
2111 | AAPL | 1989-04-18 | 0.358258992433548 |
2112 | AAPL | 1989-04-19 | 0.36495500802993774 |
2113 | AAPL | 1989-04-20 | 0.3638390004634857 |
2114 | AAPL | 1989-04-21 | 0.358258992433548 |
2115 | AAPL | 1989-04-24 | 0.358258992433548 |
2116 | AAPL | 1989-04-25 | 0.35714301466941833 |
2117 | AAPL | 1989-04-26 | 0.3549109995365143 |
2118 | AAPL | 1989-04-27 | 0.3515630066394806 |
2119 | AAPL | 1989-04-28 | 0.3482140004634857 |
2120 | AAPL | 1989-05-01 | 0.3482140004634857 |
2121 | AAPL | 1989-05-02 | 0.3560270071029663 |
2122 | AAPL | 1989-05-03 | 0.359375 |
2123 | AAPL | 1989-05-04 | 0.3660709857940674 |
2124 | AAPL | 1989-05-05 | 0.3705359995365143 |
2125 | AAPL | 1989-05-08 | 0.37723198533058167 |
2126 | AAPL | 1989-05-09 | 0.3794640004634857 |
2127 | AAPL | 1989-05-10 | 0.3861609995365143 |
2128 | AAPL | 1989-05-11 | 0.391741007566452 |
2129 | AAPL | 1989-05-12 | 0.4017859995365143 |
2130 | AAPL | 1989-05-15 | 0.4107140004634857 |
2131 | AAPL | 1989-05-16 | 0.405133992433548 |
2132 | AAPL | 1989-05-17 | 0.40401801466941833 |
2133 | AAPL | 1989-05-18 | 0.3995540142059326 |
2134 | AAPL | 1989-05-19 | 0.40848198533058167 |
2135 | AAPL | 1989-05-22 | 0.4107140004634857 |
2136 | AAPL | 1989-05-23 | 0.40625 |
2137 | AAPL | 1989-05-24 | 0.4263390004634857 |
2138 | AAPL | 1989-05-25 | 0.4308040142059326 |
2139 | AAPL | 1989-05-26 | 0.4330359995365143 |
2140 | AAPL | 1989-05-30 | 0.42410698533058167 |
2141 | AAPL | 1989-05-31 | 0.4263390004634857 |
2142 | AAPL | 1989-06-01 | 0.43526801466941833 |
2143 | AAPL | 1989-06-02 | 0.4375 |
2144 | AAPL | 1989-06-05 | 0.41964301466941833 |
2145 | AAPL | 1989-06-06 | 0.4174109995365143 |
2146 | AAPL | 1989-06-07 | 0.4308040142059326 |
2147 | AAPL | 1989-06-08 | 0.4252229928970337 |
2148 | AAPL | 1989-06-09 | 0.41964301466941833 |
2149 | AAPL | 1989-06-12 | 0.42410698533058167 |
2150 | AAPL | 1989-06-13 | 0.4330359995365143 |
2151 | AAPL | 1989-06-14 | 0.44308000802993774 |
2152 | AAPL | 1989-06-15 | 0.42410698533058167 |
2153 | AAPL | 1989-06-16 | 0.3973209857940674 |
2154 | AAPL | 1989-06-19 | 0.39285698533058167 |
2155 | AAPL | 1989-06-20 | 0.3839290142059326 |
2156 | AAPL | 1989-06-21 | 0.3794640004634857 |
2157 | AAPL | 1989-06-22 | 0.3861609995365143 |
2158 | AAPL | 1989-06-23 | 0.391741007566452 |
2159 | AAPL | 1989-06-26 | 0.38839301466941833 |
2160 | AAPL | 1989-06-27 | 0.38058000802993774 |
2161 | AAPL | 1989-06-28 | 0.37276801466941833 |
2162 | AAPL | 1989-06-29 | 0.3627229928970337 |
2163 | AAPL | 1989-06-30 | 0.3683040142059326 |
2164 | AAPL | 1989-07-03 | 0.3638390004634857 |
2165 | AAPL | 1989-07-05 | 0.36160698533058167 |
2166 | AAPL | 1989-07-06 | 0.3683040142059326 |
2167 | AAPL | 1989-07-07 | 0.3683040142059326 |
2168 | AAPL | 1989-07-10 | 0.36160698533058167 |
2169 | AAPL | 1989-07-11 | 0.3549109995365143 |
2170 | AAPL | 1989-07-12 | 0.35714301466941833 |
2171 | AAPL | 1989-07-13 | 0.3627229928970337 |
2172 | AAPL | 1989-07-14 | 0.3638390004634857 |
2173 | AAPL | 1989-07-17 | 0.3638390004634857 |
2174 | AAPL | 1989-07-18 | 0.3504459857940674 |
2175 | AAPL | 1989-07-19 | 0.36160698533058167 |
2176 | AAPL | 1989-07-20 | 0.35714301466941833 |
2177 | AAPL | 1989-07-21 | 0.35714301466941833 |
2178 | AAPL | 1989-07-24 | 0.3504459857940674 |
2179 | AAPL | 1989-07-25 | 0.34598198533058167 |
2180 | AAPL | 1989-07-26 | 0.34151801466941833 |
2181 | AAPL | 1989-07-27 | 0.3504459857940674 |
2182 | AAPL | 1989-07-28 | 0.3515630066394806 |
2183 | AAPL | 1989-07-31 | 0.3549109995365143 |
2184 | AAPL | 1989-08-01 | 0.3560270071029663 |
2185 | AAPL | 1989-08-02 | 0.36160698533058167 |
2186 | AAPL | 1989-08-03 | 0.3683040142059326 |
2187 | AAPL | 1989-08-04 | 0.3816959857940674 |
2188 | AAPL | 1989-08-07 | 0.390625 |
2189 | AAPL | 1989-08-08 | 0.3939729928970337 |
2190 | AAPL | 1989-08-09 | 0.39285698533058167 |
2191 | AAPL | 1989-08-10 | 0.3861609995365143 |
2192 | AAPL | 1989-08-11 | 0.373883992433548 |
2193 | AAPL | 1989-08-14 | 0.3638390004634857 |
2194 | AAPL | 1989-08-15 | 0.36941999197006226 |
2195 | AAPL | 1989-08-16 | 0.360491007566452 |
2196 | AAPL | 1989-08-17 | 0.3660709857940674 |
2197 | AAPL | 1989-08-18 | 0.37723198533058167 |
2198 | AAPL | 1989-08-21 | 0.37723198533058167 |
2199 | AAPL | 1989-08-22 | 0.3828130066394806 |
2200 | AAPL | 1989-08-23 | 0.390625 |
2201 | AAPL | 1989-08-24 | 0.3939729928970337 |
2202 | AAPL | 1989-08-25 | 0.3995540142059326 |
2203 | AAPL | 1989-08-28 | 0.3995540142059326 |
2204 | AAPL | 1989-08-29 | 0.3939729928970337 |
2205 | AAPL | 1989-08-30 | 0.3973209857940674 |
2206 | AAPL | 1989-08-31 | 0.3973209857940674 |
2207 | AAPL | 1989-09-01 | 0.3984380066394806 |
2208 | AAPL | 1989-09-05 | 0.3995540142059326 |
2209 | AAPL | 1989-09-06 | 0.3995540142059326 |
2210 | AAPL | 1989-09-07 | 0.3995540142059326 |
2211 | AAPL | 1989-09-08 | 0.4017859995365143 |
2212 | AAPL | 1989-09-11 | 0.40848198533058167 |
2213 | AAPL | 1989-09-12 | 0.4107140004634857 |
2214 | AAPL | 1989-09-13 | 0.4017859995365143 |
2215 | AAPL | 1989-09-14 | 0.3995540142059326 |
2216 | AAPL | 1989-09-15 | 0.4017859995365143 |
2217 | AAPL | 1989-09-18 | 0.39285698533058167 |
2218 | AAPL | 1989-09-19 | 0.3861609995365143 |
2219 | AAPL | 1989-09-20 | 0.3984380066394806 |
2220 | AAPL | 1989-09-21 | 0.3995540142059326 |
2221 | AAPL | 1989-09-22 | 0.40066999197006226 |
2222 | AAPL | 1989-09-25 | 0.40401801466941833 |
2223 | AAPL | 1989-09-26 | 0.40401801466941833 |
2224 | AAPL | 1989-09-27 | 0.3995540142059326 |
2225 | AAPL | 1989-09-28 | 0.40625 |
2226 | AAPL | 1989-09-29 | 0.3973209857940674 |
2227 | AAPL | 1989-10-02 | 0.39620500802993774 |
2228 | AAPL | 1989-10-03 | 0.389508992433548 |
2229 | AAPL | 1989-10-04 | 0.3950890004634857 |
2230 | AAPL | 1989-10-05 | 0.40625 |
2231 | AAPL | 1989-10-06 | 0.4296880066394806 |
2232 | AAPL | 1989-10-09 | 0.4419640004634857 |
2233 | AAPL | 1989-10-10 | 0.4419640004634857 |
2234 | AAPL | 1989-10-11 | 0.436383992433548 |
2235 | AAPL | 1989-10-12 | 0.43526801466941833 |
2236 | AAPL | 1989-10-13 | 0.40848198533058167 |
2237 | AAPL | 1989-10-16 | 0.4174109995365143 |
2238 | AAPL | 1989-10-17 | 0.421875 |
2239 | AAPL | 1989-10-18 | 0.4308040142059326 |
2240 | AAPL | 1989-10-19 | 0.43526801466941833 |
2241 | AAPL | 1989-10-20 | 0.4285709857940674 |
2242 | AAPL | 1989-10-23 | 0.4174109995365143 |
2243 | AAPL | 1989-10-24 | 0.4252229928970337 |
2244 | AAPL | 1989-10-25 | 0.4151790142059326 |
2245 | AAPL | 1989-10-26 | 0.40401801466941833 |
2246 | AAPL | 1989-10-27 | 0.40401801466941833 |
2247 | AAPL | 1989-10-30 | 0.40848198533058167 |
2248 | AAPL | 1989-10-31 | 0.4151790142059326 |
2249 | AAPL | 1989-11-01 | 0.41183000802993774 |
2250 | AAPL | 1989-11-02 | 0.39285698533058167 |
2251 | AAPL | 1989-11-03 | 0.3861609995365143 |
2252 | AAPL | 1989-11-06 | 0.3861609995365143 |
2253 | AAPL | 1989-11-07 | 0.39285698533058167 |
2254 | AAPL | 1989-11-08 | 0.4017859995365143 |
2255 | AAPL | 1989-11-09 | 0.4107140004634857 |
2256 | AAPL | 1989-11-10 | 0.4174109995365143 |
2257 | AAPL | 1989-11-13 | 0.4151790142059326 |
2258 | AAPL | 1989-11-14 | 0.3995540142059326 |
2259 | AAPL | 1989-11-15 | 0.3950890004634857 |
2260 | AAPL | 1989-11-16 | 0.3995540142059326 |
2261 | AAPL | 1989-11-17 | 0.3995540142059326 |
2262 | AAPL | 1989-11-20 | 0.40401801466941833 |
2263 | AAPL | 1989-11-21 | 0.40401801466941833 |
2264 | AAPL | 1989-11-22 | 0.3995540142059326 |
2265 | AAPL | 1989-11-24 | 0.3995540142059326 |
2266 | AAPL | 1989-11-27 | 0.39285698533058167 |
2267 | AAPL | 1989-11-28 | 0.3939729928970337 |
2268 | AAPL | 1989-11-29 | 0.39285698533058167 |
2269 | AAPL | 1989-11-30 | 0.3950890004634857 |
2270 | AAPL | 1989-12-01 | 0.39285698533058167 |
2271 | AAPL | 1989-12-04 | 0.40401801466941833 |
2272 | AAPL | 1989-12-05 | 0.4017859995365143 |
2273 | AAPL | 1989-12-06 | 0.3816959857940674 |
2274 | AAPL | 1989-12-07 | 0.3816959857940674 |
2275 | AAPL | 1989-12-08 | 0.37276801466941833 |
2276 | AAPL | 1989-12-11 | 0.3504459857940674 |
2277 | AAPL | 1989-12-12 | 0.3214290142059326 |
2278 | AAPL | 1989-12-13 | 0.3214290142059326 |
2279 | AAPL | 1989-12-14 | 0.311383992433548 |
2280 | AAPL | 1989-12-15 | 0.3013390004634857 |
2281 | AAPL | 1989-12-18 | 0.31026801466941833 |
2282 | AAPL | 1989-12-19 | 0.3125 |
2283 | AAPL | 1989-12-20 | 0.3191959857940674 |
2284 | AAPL | 1989-12-21 | 0.3236609995365143 |
2285 | AAPL | 1989-12-22 | 0.32589301466941833 |
2286 | AAPL | 1989-12-26 | 0.3169640004634857 |
2287 | AAPL | 1989-12-27 | 0.313616007566452 |
2288 | AAPL | 1989-12-28 | 0.3091520071029663 |
2289 | AAPL | 1989-12-29 | 0.31473198533058167 |
2290 | AAPL | 1990-01-02 | 0.3325890004634857 |
2291 | AAPL | 1990-01-03 | 0.3348209857940674 |
2292 | AAPL | 1990-01-04 | 0.3359380066394806 |
2293 | AAPL | 1990-01-05 | 0.3370540142059326 |
2294 | AAPL | 1990-01-08 | 0.3392859995365143 |
2295 | AAPL | 1990-01-09 | 0.3359380066394806 |
2296 | AAPL | 1990-01-10 | 0.3214290142059326 |
2297 | AAPL | 1990-01-11 | 0.3080359995365143 |
2298 | AAPL | 1990-01-12 | 0.3080359995365143 |
2299 | AAPL | 1990-01-15 | 0.3058040142059326 |
2300 | AAPL | 1990-01-16 | 0.311383992433548 |
2301 | AAPL | 1990-01-17 | 0.296875 |
2302 | AAPL | 1990-01-18 | 0.2890630066394806 |
2303 | AAPL | 1990-01-19 | 0.3058040142059326 |
2304 | AAPL | 1990-01-22 | 0.296875 |
2305 | AAPL | 1990-01-23 | 0.3013390004634857 |
2306 | AAPL | 1990-01-24 | 0.3035709857940674 |
2307 | AAPL | 1990-01-25 | 0.3046880066394806 |
2308 | AAPL | 1990-01-26 | 0.2924109995365143 |
2309 | AAPL | 1990-01-29 | 0.296875 |
2310 | AAPL | 1990-01-30 | 0.3035709857940674 |
2311 | AAPL | 1990-01-31 | 0.3035709857940674 |
2312 | AAPL | 1990-02-01 | 0.3002229928970337 |
2313 | AAPL | 1990-02-02 | 0.3058040142059326 |
2314 | AAPL | 1990-02-05 | 0.3125 |
2315 | AAPL | 1990-02-06 | 0.31026801466941833 |
2316 | AAPL | 1990-02-07 | 0.296875 |
2317 | AAPL | 1990-02-08 | 0.29464301466941833 |
2318 | AAPL | 1990-02-09 | 0.3058040142059326 |
2319 | AAPL | 1990-02-12 | 0.3035709857940674 |
2320 | AAPL | 1990-02-13 | 0.3080359995365143 |
2321 | AAPL | 1990-02-14 | 0.3058040142059326 |
2322 | AAPL | 1990-02-15 | 0.3058040142059326 |
2323 | AAPL | 1990-02-16 | 0.3013390004634857 |
2324 | AAPL | 1990-02-20 | 0.29910698533058167 |
2325 | AAPL | 1990-02-21 | 0.3035709857940674 |
2326 | AAPL | 1990-02-22 | 0.29464301466941833 |
2327 | AAPL | 1990-02-23 | 0.296875 |
2328 | AAPL | 1990-02-26 | 0.3035709857940674 |
2329 | AAPL | 1990-02-27 | 0.29910698533058167 |
2330 | AAPL | 1990-02-28 | 0.3035709857940674 |
2331 | AAPL | 1990-03-01 | 0.3058040142059326 |
2332 | AAPL | 1990-03-02 | 0.3013390004634857 |
2333 | AAPL | 1990-03-05 | 0.3080359995365143 |
2334 | AAPL | 1990-03-06 | 0.31473198533058167 |
2335 | AAPL | 1990-03-07 | 0.3158479928970337 |
2336 | AAPL | 1990-03-08 | 0.328125 |
2337 | AAPL | 1990-03-09 | 0.329241007566452 |
2338 | AAPL | 1990-03-12 | 0.327008992433548 |
2339 | AAPL | 1990-03-13 | 0.329241007566452 |
2340 | AAPL | 1990-03-14 | 0.33035698533058167 |
2341 | AAPL | 1990-03-15 | 0.328125 |
2342 | AAPL | 1990-03-16 | 0.359375 |
2343 | AAPL | 1990-03-19 | 0.3783479928970337 |
2344 | AAPL | 1990-03-20 | 0.36941999197006226 |
2345 | AAPL | 1990-03-21 | 0.3716520071029663 |
2346 | AAPL | 1990-03-22 | 0.3638390004634857 |
2347 | AAPL | 1990-03-23 | 0.37723198533058167 |
2348 | AAPL | 1990-03-26 | 0.37723198533058167 |
2349 | AAPL | 1990-03-27 | 0.375 |
2350 | AAPL | 1990-03-28 | 0.3683040142059326 |
2351 | AAPL | 1990-03-29 | 0.3671880066394806 |
2352 | AAPL | 1990-03-30 | 0.359375 |
2353 | AAPL | 1990-04-02 | 0.359375 |
2354 | AAPL | 1990-04-03 | 0.37276801466941833 |
2355 | AAPL | 1990-04-04 | 0.3683040142059326 |
2356 | AAPL | 1990-04-05 | 0.359375 |
2357 | AAPL | 1990-04-06 | 0.3560270071029663 |
2358 | AAPL | 1990-04-09 | 0.3671880066394806 |
2359 | AAPL | 1990-04-10 | 0.3683040142059326 |
2360 | AAPL | 1990-04-11 | 0.3794640004634857 |
2361 | AAPL | 1990-04-12 | 0.3861609995365143 |
2362 | AAPL | 1990-04-16 | 0.390625 |
2363 | AAPL | 1990-04-17 | 0.3861609995365143 |
2364 | AAPL | 1990-04-18 | 0.3861609995365143 |
2365 | AAPL | 1990-04-19 | 0.359375 |
2366 | AAPL | 1990-04-20 | 0.359375 |
2367 | AAPL | 1990-04-23 | 0.3549109995365143 |
2368 | AAPL | 1990-04-24 | 0.34598198533058167 |
2369 | AAPL | 1990-04-25 | 0.34598198533058167 |
2370 | AAPL | 1990-04-26 | 0.3470979928970337 |
2371 | AAPL | 1990-04-27 | 0.34933000802993774 |
2372 | AAPL | 1990-04-30 | 0.3515630066394806 |
2373 | AAPL | 1990-05-01 | 0.35379499197006226 |
2374 | AAPL | 1990-05-02 | 0.3549109995365143 |
2375 | AAPL | 1990-05-03 | 0.35714301466941833 |
2376 | AAPL | 1990-05-04 | 0.35714301466941833 |
2377 | AAPL | 1990-05-07 | 0.3705359995365143 |
2378 | AAPL | 1990-05-08 | 0.37276801466941833 |
2379 | AAPL | 1990-05-09 | 0.373883992433548 |
2380 | AAPL | 1990-05-10 | 0.36941999197006226 |
2381 | AAPL | 1990-05-11 | 0.38058000802993774 |
2382 | AAPL | 1990-05-14 | 0.37276801466941833 |
2383 | AAPL | 1990-05-15 | 0.37276801466941833 |
2384 | AAPL | 1990-05-16 | 0.3716520071029663 |
2385 | AAPL | 1990-05-17 | 0.3705359995365143 |
2386 | AAPL | 1990-05-18 | 0.3549109995365143 |
2387 | AAPL | 1990-05-21 | 0.3526790142059326 |
2388 | AAPL | 1990-05-22 | 0.36941999197006226 |
2389 | AAPL | 1990-05-23 | 0.375 |
2390 | AAPL | 1990-05-24 | 0.375 |
2391 | AAPL | 1990-05-25 | 0.35714301466941833 |
2392 | AAPL | 1990-05-29 | 0.3660709857940674 |
2393 | AAPL | 1990-05-30 | 0.36941999197006226 |
2394 | AAPL | 1990-05-31 | 0.3683040142059326 |
2395 | AAPL | 1990-06-01 | 0.3638390004634857 |
2396 | AAPL | 1990-06-04 | 0.3638390004634857 |
2397 | AAPL | 1990-06-05 | 0.3526790142059326 |
2398 | AAPL | 1990-06-06 | 0.3526790142059326 |
2399 | AAPL | 1990-06-07 | 0.3482140004634857 |
2400 | AAPL | 1990-06-08 | 0.34151801466941833 |
2401 | AAPL | 1990-06-11 | 0.3482140004634857 |
2402 | AAPL | 1990-06-12 | 0.36160698533058167 |
2403 | AAPL | 1990-06-13 | 0.3549109995365143 |
2404 | AAPL | 1990-06-14 | 0.3549109995365143 |
2405 | AAPL | 1990-06-15 | 0.3526790142059326 |
2406 | AAPL | 1990-06-18 | 0.3504459857940674 |
2407 | AAPL | 1990-06-19 | 0.35379499197006226 |
2408 | AAPL | 1990-06-20 | 0.35714301466941833 |
2409 | AAPL | 1990-06-21 | 0.373883992433548 |
2410 | AAPL | 1990-06-22 | 0.3705359995365143 |
2411 | AAPL | 1990-06-25 | 0.3683040142059326 |
2412 | AAPL | 1990-06-26 | 0.3627229928970337 |
2413 | AAPL | 1990-06-27 | 0.3705359995365143 |
2414 | AAPL | 1990-06-28 | 0.3839290142059326 |
2415 | AAPL | 1990-06-29 | 0.3995540142059326 |
2416 | AAPL | 1990-07-02 | 0.39285698533058167 |
2417 | AAPL | 1990-07-03 | 0.39285698533058167 |
2418 | AAPL | 1990-07-05 | 0.38839301466941833 |
2419 | AAPL | 1990-07-06 | 0.3995540142059326 |
2420 | AAPL | 1990-07-09 | 0.41629499197006226 |
2421 | AAPL | 1990-07-10 | 0.41964301466941833 |
2422 | AAPL | 1990-07-11 | 0.41964301466941833 |
2423 | AAPL | 1990-07-12 | 0.422991007566452 |
2424 | AAPL | 1990-07-13 | 0.4174109995365143 |
2425 | AAPL | 1990-07-16 | 0.407366007566452 |
2426 | AAPL | 1990-07-17 | 0.3950890004634857 |
2427 | AAPL | 1990-07-18 | 0.3984380066394806 |
2428 | AAPL | 1990-07-19 | 0.37276801466941833 |
2429 | AAPL | 1990-07-20 | 0.3660709857940674 |
2430 | AAPL | 1990-07-23 | 0.3705359995365143 |
2431 | AAPL | 1990-07-24 | 0.376116007566452 |
2432 | AAPL | 1990-07-25 | 0.37723198533058167 |
2433 | AAPL | 1990-07-26 | 0.36941999197006226 |
2434 | AAPL | 1990-07-27 | 0.36941999197006226 |
2435 | AAPL | 1990-07-30 | 0.3783479928970337 |
2436 | AAPL | 1990-07-31 | 0.375 |
2437 | AAPL | 1990-08-01 | 0.3783479928970337 |
2438 | AAPL | 1990-08-02 | 0.38839301466941833 |
2439 | AAPL | 1990-08-03 | 0.3683040142059326 |
2440 | AAPL | 1990-08-06 | 0.3526790142059326 |
2441 | AAPL | 1990-08-07 | 0.3526790142059326 |
2442 | AAPL | 1990-08-08 | 0.358258992433548 |
2443 | AAPL | 1990-08-09 | 0.3526790142059326 |
2444 | AAPL | 1990-08-10 | 0.34598198533058167 |
2445 | AAPL | 1990-08-13 | 0.3560270071029663 |
2446 | AAPL | 1990-08-14 | 0.3549109995365143 |
2447 | AAPL | 1990-08-15 | 0.3504459857940674 |
2448 | AAPL | 1990-08-16 | 0.34375 |
2449 | AAPL | 1990-08-17 | 0.32589301466941833 |
2450 | AAPL | 1990-08-20 | 0.328125 |
2451 | AAPL | 1990-08-21 | 0.3236609995365143 |
2452 | AAPL | 1990-08-22 | 0.313616007566452 |
2453 | AAPL | 1990-08-23 | 0.3080359995365143 |
2454 | AAPL | 1990-08-24 | 0.3169640004634857 |
2455 | AAPL | 1990-08-27 | 0.3370540142059326 |
2456 | AAPL | 1990-08-28 | 0.3404020071029663 |
2457 | AAPL | 1990-08-29 | 0.3325890004634857 |
2458 | AAPL | 1990-08-30 | 0.3236609995365143 |
2459 | AAPL | 1990-08-31 | 0.33035698533058167 |
2460 | AAPL | 1990-09-04 | 0.33035698533058167 |
2461 | AAPL | 1990-09-05 | 0.3214290142059326 |
2462 | AAPL | 1990-09-06 | 0.3191959857940674 |
2463 | AAPL | 1990-09-07 | 0.3247770071029663 |
2464 | AAPL | 1990-09-10 | 0.3191959857940674 |
2465 | AAPL | 1990-09-11 | 0.3035709857940674 |
2466 | AAPL | 1990-09-12 | 0.3035709857940674 |
2467 | AAPL | 1990-09-13 | 0.3013390004634857 |
2468 | AAPL | 1990-09-14 | 0.3035709857940674 |
2469 | AAPL | 1990-09-17 | 0.3013390004634857 |
2470 | AAPL | 1990-09-18 | 0.297991007566452 |
2471 | AAPL | 1990-09-19 | 0.2901790142059326 |
2472 | AAPL | 1990-09-20 | 0.282366007566452 |
2473 | AAPL | 1990-09-21 | 0.28125 |
2474 | AAPL | 1990-09-24 | 0.2700890004634857 |
2475 | AAPL | 1990-09-25 | 0.26785698533058167 |
2476 | AAPL | 1990-09-26 | 0.265625 |
2477 | AAPL | 1990-09-27 | 0.25223198533058167 |
2478 | AAPL | 1990-09-28 | 0.2589290142059326 |
2479 | AAPL | 1990-10-01 | 0.2723209857940674 |
2480 | AAPL | 1990-10-02 | 0.264508992433548 |
2481 | AAPL | 1990-10-03 | 0.24107100069522858 |
2482 | AAPL | 1990-10-04 | 0.25 |
2483 | AAPL | 1990-10-05 | 0.25 |
2484 | AAPL | 1990-10-08 | 0.26004499197006226 |
2485 | AAPL | 1990-10-09 | 0.25 |
2486 | AAPL | 1990-10-10 | 0.23660700023174286 |
2487 | AAPL | 1990-10-11 | 0.24776799976825714 |
2488 | AAPL | 1990-10-12 | 0.25223198533058167 |
2489 | AAPL | 1990-10-15 | 0.24776799976825714 |
2490 | AAPL | 1990-10-16 | 0.22321400046348572 |
2491 | AAPL | 1990-10-17 | 0.23660700023174286 |
2492 | AAPL | 1990-10-18 | 0.2544640004634857 |
2493 | AAPL | 1990-10-19 | 0.280133992433548 |
2494 | AAPL | 1990-10-22 | 0.2779020071029663 |
2495 | AAPL | 1990-10-23 | 0.2767859995365143 |
2496 | AAPL | 1990-10-24 | 0.2723209857940674 |
2497 | AAPL | 1990-10-25 | 0.26785698533058167 |
2498 | AAPL | 1990-10-26 | 0.26785698533058167 |
2499 | AAPL | 1990-10-29 | 0.266741007566452 |
2500 | AAPL | 1990-10-30 | 0.27120500802993774 |
2501 | AAPL | 1990-10-31 | 0.2745540142059326 |
2502 | AAPL | 1990-11-01 | 0.2723209857940674 |
2503 | AAPL | 1990-11-02 | 0.28348198533058167 |
2504 | AAPL | 1990-11-05 | 0.296875 |
2505 | AAPL | 1990-11-06 | 0.29910698533058167 |
2506 | AAPL | 1990-11-07 | 0.296875 |
2507 | AAPL | 1990-11-08 | 0.3080359995365143 |
2508 | AAPL | 1990-11-09 | 0.3169640004634857 |
2509 | AAPL | 1990-11-12 | 0.3236609995365143 |
2510 | AAPL | 1990-11-13 | 0.3214290142059326 |
2511 | AAPL | 1990-11-14 | 0.33035698533058167 |
2512 | AAPL | 1990-11-15 | 0.3214290142059326 |
2513 | AAPL | 1990-11-16 | 0.313616007566452 |
2514 | AAPL | 1990-11-19 | 0.3247770071029663 |
2515 | AAPL | 1990-11-20 | 0.3169640004634857 |
2516 | AAPL | 1990-11-21 | 0.32254499197006226 |
2517 | AAPL | 1990-11-23 | 0.3247770071029663 |
2518 | AAPL | 1990-11-26 | 0.328125 |
2519 | AAPL | 1990-11-27 | 0.3348209857940674 |
2520 | AAPL | 1990-11-28 | 0.328125 |
2521 | AAPL | 1990-11-29 | 0.328125 |
2522 | AAPL | 1990-11-30 | 0.328125 |
2523 | AAPL | 1990-12-03 | 0.3404020071029663 |
2524 | AAPL | 1990-12-04 | 0.34375 |
2525 | AAPL | 1990-12-05 | 0.358258992433548 |
2526 | AAPL | 1990-12-06 | 0.3683040142059326 |
2527 | AAPL | 1990-12-07 | 0.3794640004634857 |
2528 | AAPL | 1990-12-10 | 0.37276801466941833 |
2529 | AAPL | 1990-12-11 | 0.35714301466941833 |
2530 | AAPL | 1990-12-12 | 0.35379499197006226 |
2531 | AAPL | 1990-12-13 | 0.3638390004634857 |
2532 | AAPL | 1990-12-14 | 0.3560270071029663 |
2533 | AAPL | 1990-12-17 | 0.358258992433548 |
2534 | AAPL | 1990-12-18 | 0.37723198533058167 |
2535 | AAPL | 1990-12-19 | 0.373883992433548 |
2536 | AAPL | 1990-12-20 | 0.39285698533058167 |
2537 | AAPL | 1990-12-21 | 0.4017859995365143 |
2538 | AAPL | 1990-12-24 | 0.39285698533058167 |
2539 | AAPL | 1990-12-26 | 0.390625 |
2540 | AAPL | 1990-12-27 | 0.38839301466941833 |
2541 | AAPL | 1990-12-28 | 0.3839290142059326 |
2542 | AAPL | 1990-12-31 | 0.3839290142059326 |
2543 | AAPL | 1991-01-02 | 0.38839301466941833 |
2544 | AAPL | 1991-01-03 | 0.3839290142059326 |
2545 | AAPL | 1991-01-04 | 0.3861609995365143 |
2546 | AAPL | 1991-01-07 | 0.3861609995365143 |
2547 | AAPL | 1991-01-08 | 0.3861609995365143 |
2548 | AAPL | 1991-01-09 | 0.40401801466941833 |
2549 | AAPL | 1991-01-10 | 0.420758992433548 |
2550 | AAPL | 1991-01-11 | 0.41964301466941833 |
2551 | AAPL | 1991-01-14 | 0.4129459857940674 |
2552 | AAPL | 1991-01-15 | 0.4174109995365143 |
2553 | AAPL | 1991-01-16 | 0.4441959857940674 |
2554 | AAPL | 1991-01-17 | 0.4575890004634857 |
2555 | AAPL | 1991-01-18 | 0.4486609995365143 |
2556 | AAPL | 1991-01-21 | 0.453125 |
2557 | AAPL | 1991-01-22 | 0.4575890004634857 |
2558 | AAPL | 1991-01-23 | 0.4620540142059326 |
2559 | AAPL | 1991-01-24 | 0.4654020071029663 |
2560 | AAPL | 1991-01-25 | 0.4776790142059326 |
2561 | AAPL | 1991-01-28 | 0.48660698533058167 |
2562 | AAPL | 1991-01-29 | 0.4799109995365143 |
2563 | AAPL | 1991-01-30 | 0.4955359995365143 |
2564 | AAPL | 1991-01-31 | 0.4955359995365143 |
2565 | AAPL | 1991-02-01 | 0.49776801466941833 |
2566 | AAPL | 1991-02-04 | 0.4933040142059326 |
2567 | AAPL | 1991-02-05 | 0.515625 |
2568 | AAPL | 1991-02-06 | 0.5078129768371582 |
2569 | AAPL | 1991-02-07 | 0.515625 |
2570 | AAPL | 1991-02-08 | 0.5345979928970337 |
2571 | AAPL | 1991-02-11 | 0.5479909777641296 |
2572 | AAPL | 1991-02-12 | 0.5357139706611633 |
2573 | AAPL | 1991-02-13 | 0.5357139706611633 |
2574 | AAPL | 1991-02-14 | 0.5100449919700623 |
2575 | AAPL | 1991-02-15 | 0.5145090222358704 |
2576 | AAPL | 1991-02-19 | 0.5357139706611633 |
2577 | AAPL | 1991-02-20 | 0.544642984867096 |
2578 | AAPL | 1991-02-21 | 0.5267860293388367 |
2579 | AAPL | 1991-02-22 | 0.533482015132904 |
2580 | AAPL | 1991-02-25 | 0.517857015132904 |
2581 | AAPL | 1991-02-26 | 0.5200889706611633 |
2582 | AAPL | 1991-02-27 | 0.5200889706611633 |
2583 | AAPL | 1991-02-28 | 0.5111610293388367 |
2584 | AAPL | 1991-03-01 | 0.515625 |
2585 | AAPL | 1991-03-04 | 0.5212050080299377 |
2586 | AAPL | 1991-03-05 | 0.5636159777641296 |
2587 | AAPL | 1991-03-06 | 0.5625 |
2588 | AAPL | 1991-03-07 | 0.6004459857940674 |
2589 | AAPL | 1991-03-08 | 0.580357015132904 |
2590 | AAPL | 1991-03-11 | 0.5669639706611633 |
2591 | AAPL | 1991-03-12 | 0.5613840222358704 |
2592 | AAPL | 1991-03-13 | 0.591517984867096 |
2593 | AAPL | 1991-03-14 | 0.5825889706611633 |
2594 | AAPL | 1991-03-15 | 0.591517984867096 |
2595 | AAPL | 1991-03-18 | 0.6049110293388367 |
2596 | AAPL | 1991-03-19 | 0.6205360293388367 |
2597 | AAPL | 1991-03-20 | 0.6049110293388367 |
2598 | AAPL | 1991-03-21 | 0.578125 |
2599 | AAPL | 1991-03-22 | 0.564732015132904 |
2600 | AAPL | 1991-03-25 | 0.575892984867096 |
2601 | AAPL | 1991-03-26 | 0.625 |
2602 | AAPL | 1991-03-27 | 0.6183040142059326 |
2603 | AAPL | 1991-03-28 | 0.607142984867096 |
2604 | AAPL | 1991-04-01 | 0.611607015132904 |
2605 | AAPL | 1991-04-02 | 0.6495540142059326 |
2606 | AAPL | 1991-04-03 | 0.625 |
2607 | AAPL | 1991-04-04 | 0.638392984867096 |
2608 | AAPL | 1991-04-05 | 0.6194199919700623 |
2609 | AAPL | 1991-04-08 | 0.625 |
2610 | AAPL | 1991-04-09 | 0.6138389706611633 |
2611 | AAPL | 1991-04-10 | 0.5970979928970337 |
2612 | AAPL | 1991-04-11 | 0.6339290142059326 |
2613 | AAPL | 1991-04-12 | 0.640625 |
2614 | AAPL | 1991-04-15 | 0.5558040142059326 |
2615 | AAPL | 1991-04-16 | 0.5736610293388367 |
2616 | AAPL | 1991-04-17 | 0.564732015132904 |
2617 | AAPL | 1991-04-18 | 0.544642984867096 |
2618 | AAPL | 1991-04-19 | 0.5323659777641296 |
2619 | AAPL | 1991-04-22 | 0.549107015132904 |
2620 | AAPL | 1991-04-23 | 0.549107015132904 |
2621 | AAPL | 1991-04-24 | 0.5424110293388367 |
2622 | AAPL | 1991-04-25 | 0.5223209857940674 |
2623 | AAPL | 1991-04-26 | 0.5234379768371582 |
2624 | AAPL | 1991-04-29 | 0.5200889706611633 |
2625 | AAPL | 1991-04-30 | 0.4910709857940674 |
2626 | AAPL | 1991-05-01 | 0.421875 |
2627 | AAPL | 1991-05-02 | 0.4375 |
2628 | AAPL | 1991-05-03 | 0.4375 |
2629 | AAPL | 1991-05-06 | 0.4486609995365143 |
2630 | AAPL | 1991-05-07 | 0.452008992433548 |
2631 | AAPL | 1991-05-08 | 0.4441959857940674 |
2632 | AAPL | 1991-05-09 | 0.453125 |
2633 | AAPL | 1991-05-10 | 0.4575890004634857 |
2634 | AAPL | 1991-05-13 | 0.47098198533058167 |
2635 | AAPL | 1991-05-14 | 0.4776790142059326 |
2636 | AAPL | 1991-05-15 | 0.45089301466941833 |
2637 | AAPL | 1991-05-16 | 0.4375 |
2638 | AAPL | 1991-05-17 | 0.41964301466941833 |
2639 | AAPL | 1991-05-20 | 0.3950890004634857 |
2640 | AAPL | 1991-05-21 | 0.40401801466941833 |
2641 | AAPL | 1991-05-22 | 0.4129459857940674 |
2642 | AAPL | 1991-05-23 | 0.4029020071029663 |
2643 | AAPL | 1991-05-24 | 0.4095979928970337 |
2644 | AAPL | 1991-05-28 | 0.4107140004634857 |
2645 | AAPL | 1991-05-29 | 0.41964301466941833 |
2646 | AAPL | 1991-05-30 | 0.4252229928970337 |
2647 | AAPL | 1991-05-31 | 0.41964301466941833 |
2648 | AAPL | 1991-06-03 | 0.43973198533058167 |
2649 | AAPL | 1991-06-04 | 0.438616007566452 |
2650 | AAPL | 1991-06-05 | 0.4285709857940674 |
2651 | AAPL | 1991-06-06 | 0.41629499197006226 |
2652 | AAPL | 1991-06-07 | 0.41183000802993774 |
2653 | AAPL | 1991-06-10 | 0.4107140004634857 |
2654 | AAPL | 1991-06-11 | 0.3984380066394806 |
2655 | AAPL | 1991-06-12 | 0.3783479928970337 |
2656 | AAPL | 1991-06-13 | 0.376116007566452 |
2657 | AAPL | 1991-06-14 | 0.3671880066394806 |
2658 | AAPL | 1991-06-17 | 0.375 |
2659 | AAPL | 1991-06-18 | 0.376116007566452 |
2660 | AAPL | 1991-06-19 | 0.37276801466941833 |
2661 | AAPL | 1991-06-20 | 0.375 |
2662 | AAPL | 1991-06-21 | 0.375 |
2663 | AAPL | 1991-06-24 | 0.37276801466941833 |
2664 | AAPL | 1991-06-25 | 0.3783479928970337 |
2665 | AAPL | 1991-06-26 | 0.3839290142059326 |
2666 | AAPL | 1991-06-27 | 0.3794640004634857 |
2667 | AAPL | 1991-06-28 | 0.3705359995365143 |
2668 | AAPL | 1991-07-01 | 0.3794640004634857 |
2669 | AAPL | 1991-07-02 | 0.37723198533058167 |
2670 | AAPL | 1991-07-03 | 0.38504499197006226 |
2671 | AAPL | 1991-07-05 | 0.407366007566452 |
2672 | AAPL | 1991-07-08 | 0.4174109995365143 |
2673 | AAPL | 1991-07-09 | 0.4185270071029663 |
2674 | AAPL | 1991-07-10 | 0.421875 |
2675 | AAPL | 1991-07-11 | 0.4174109995365143 |
2676 | AAPL | 1991-07-12 | 0.4174109995365143 |
2677 | AAPL | 1991-07-15 | 0.40625 |
2678 | AAPL | 1991-07-16 | 0.390625 |
2679 | AAPL | 1991-07-17 | 0.3794640004634857 |
2680 | AAPL | 1991-07-18 | 0.40066999197006226 |
2681 | AAPL | 1991-07-19 | 0.4107140004634857 |
2682 | AAPL | 1991-07-22 | 0.4107140004634857 |
2683 | AAPL | 1991-07-23 | 0.4017859995365143 |
2684 | AAPL | 1991-07-24 | 0.4017859995365143 |
2685 | AAPL | 1991-07-25 | 0.40401801466941833 |
2686 | AAPL | 1991-07-26 | 0.40066999197006226 |
2687 | AAPL | 1991-07-29 | 0.40625 |
2688 | AAPL | 1991-07-30 | 0.4151790142059326 |
2689 | AAPL | 1991-07-31 | 0.4129459857940674 |
2690 | AAPL | 1991-08-01 | 0.438616007566452 |
2691 | AAPL | 1991-08-02 | 0.4464290142059326 |
2692 | AAPL | 1991-08-05 | 0.4330359995365143 |
2693 | AAPL | 1991-08-06 | 0.4419640004634857 |
2694 | AAPL | 1991-08-07 | 0.4497770071029663 |
2695 | AAPL | 1991-08-08 | 0.45089301466941833 |
2696 | AAPL | 1991-08-09 | 0.453125 |
2697 | AAPL | 1991-08-12 | 0.4620540142059326 |
2698 | AAPL | 1991-08-13 | 0.4776790142059326 |
2699 | AAPL | 1991-08-14 | 0.48995500802993774 |
2700 | AAPL | 1991-08-15 | 0.4754459857940674 |
2701 | AAPL | 1991-08-16 | 0.4754459857940674 |
2702 | AAPL | 1991-08-19 | 0.45089301466941833 |
2703 | AAPL | 1991-08-20 | 0.45535698533058167 |
2704 | AAPL | 1991-08-21 | 0.4799109995365143 |
2705 | AAPL | 1991-08-22 | 0.484375 |
2706 | AAPL | 1991-08-23 | 0.4732140004634857 |
2707 | AAPL | 1991-08-26 | 0.4732140004634857 |
2708 | AAPL | 1991-08-27 | 0.48214301466941833 |
2709 | AAPL | 1991-08-28 | 0.4754459857940674 |
2710 | AAPL | 1991-08-29 | 0.4732140004634857 |
2711 | AAPL | 1991-08-30 | 0.4732140004634857 |
2712 | AAPL | 1991-09-03 | 0.46875 |
2713 | AAPL | 1991-09-04 | 0.4598209857940674 |
2714 | AAPL | 1991-09-05 | 0.45535698533058167 |
2715 | AAPL | 1991-09-06 | 0.4598209857940674 |
2716 | AAPL | 1991-09-09 | 0.4754459857940674 |
2717 | AAPL | 1991-09-10 | 0.44754499197006226 |
2718 | AAPL | 1991-09-11 | 0.45089301466941833 |
2719 | AAPL | 1991-09-12 | 0.452008992433548 |
2720 | AAPL | 1991-09-13 | 0.4341520071029663 |
2721 | AAPL | 1991-09-16 | 0.421875 |
2722 | AAPL | 1991-09-17 | 0.4375 |
2723 | AAPL | 1991-09-18 | 0.44754499197006226 |
2724 | AAPL | 1991-09-19 | 0.4441959857940674 |
2725 | AAPL | 1991-09-20 | 0.452008992433548 |
2726 | AAPL | 1991-09-23 | 0.4419640004634857 |
2727 | AAPL | 1991-09-24 | 0.4486609995365143 |
2728 | AAPL | 1991-09-25 | 0.45089301466941833 |
2729 | AAPL | 1991-09-26 | 0.4464290142059326 |
2730 | AAPL | 1991-09-27 | 0.4375 |
2731 | AAPL | 1991-09-30 | 0.4419640004634857 |
2732 | AAPL | 1991-10-01 | 0.453125 |
2733 | AAPL | 1991-10-02 | 0.4441959857940674 |
2734 | AAPL | 1991-10-03 | 0.4263390004634857 |
2735 | AAPL | 1991-10-04 | 0.4308040142059326 |
2736 | AAPL | 1991-10-07 | 0.4296880066394806 |
2737 | AAPL | 1991-10-08 | 0.4308040142059326 |
2738 | AAPL | 1991-10-09 | 0.4285709857940674 |
2739 | AAPL | 1991-10-10 | 0.4263390004634857 |
2740 | AAPL | 1991-10-11 | 0.4330359995365143 |
2741 | AAPL | 1991-10-14 | 0.4453130066394806 |
2742 | AAPL | 1991-10-15 | 0.46875 |
2743 | AAPL | 1991-10-16 | 0.4776790142059326 |
2744 | AAPL | 1991-10-17 | 0.467633992433548 |
2745 | AAPL | 1991-10-18 | 0.4910709857940674 |
2746 | AAPL | 1991-10-21 | 0.4888390004634857 |
2747 | AAPL | 1991-10-22 | 0.48660698533058167 |
2748 | AAPL | 1991-10-23 | 0.47433000802993774 |
2749 | AAPL | 1991-10-24 | 0.4654020071029663 |
2750 | AAPL | 1991-10-25 | 0.4575890004634857 |
2751 | AAPL | 1991-10-28 | 0.4598209857940674 |
2752 | AAPL | 1991-10-29 | 0.4620540142059326 |
2753 | AAPL | 1991-10-30 | 0.4441959857940674 |
2754 | AAPL | 1991-10-31 | 0.4598209857940674 |
2755 | AAPL | 1991-11-01 | 0.45535698533058167 |
2756 | AAPL | 1991-11-04 | 0.4441959857940674 |
2757 | AAPL | 1991-11-05 | 0.43526801466941833 |
2758 | AAPL | 1991-11-06 | 0.4285709857940674 |
2759 | AAPL | 1991-11-07 | 0.4441959857940674 |
2760 | AAPL | 1991-11-08 | 0.4754459857940674 |
2761 | AAPL | 1991-11-11 | 0.4799109995365143 |
2762 | AAPL | 1991-11-12 | 0.48660698533058167 |
2763 | AAPL | 1991-11-13 | 0.483258992433548 |
2764 | AAPL | 1991-11-14 | 0.4888390004634857 |
2765 | AAPL | 1991-11-15 | 0.4464290142059326 |
2766 | AAPL | 1991-11-18 | 0.4654020071029663 |
2767 | AAPL | 1991-11-19 | 0.4575890004634857 |
2768 | AAPL | 1991-11-20 | 0.45089301466941833 |
2769 | AAPL | 1991-11-21 | 0.45535698533058167 |
2770 | AAPL | 1991-11-22 | 0.4575890004634857 |
2771 | AAPL | 1991-11-25 | 0.4575890004634857 |
2772 | AAPL | 1991-11-26 | 0.4598209857940674 |
2773 | AAPL | 1991-11-27 | 0.45535698533058167 |
2774 | AAPL | 1991-11-29 | 0.453125 |
2775 | AAPL | 1991-12-02 | 0.4620540142059326 |
2776 | AAPL | 1991-12-03 | 0.45089301466941833 |
2777 | AAPL | 1991-12-04 | 0.45089301466941833 |
2778 | AAPL | 1991-12-05 | 0.4464290142059326 |
2779 | AAPL | 1991-12-06 | 0.43526801466941833 |
2780 | AAPL | 1991-12-09 | 0.438616007566452 |
2781 | AAPL | 1991-12-10 | 0.438616007566452 |
2782 | AAPL | 1991-12-11 | 0.4375 |
2783 | AAPL | 1991-12-12 | 0.4408479928970337 |
2784 | AAPL | 1991-12-13 | 0.4497770071029663 |
2785 | AAPL | 1991-12-16 | 0.45089301466941833 |
2786 | AAPL | 1991-12-17 | 0.45089301466941833 |
2787 | AAPL | 1991-12-18 | 0.4620540142059326 |
2788 | AAPL | 1991-12-19 | 0.453125 |
2789 | AAPL | 1991-12-20 | 0.4486609995365143 |
2790 | AAPL | 1991-12-23 | 0.4598209857940674 |
2791 | AAPL | 1991-12-24 | 0.46651801466941833 |
2792 | AAPL | 1991-12-26 | 0.48995500802993774 |
2793 | AAPL | 1991-12-27 | 0.4910709857940674 |
2794 | AAPL | 1991-12-30 | 0.5066959857940674 |
2795 | AAPL | 1991-12-31 | 0.5033479928970337 |
2796 | AAPL | 1992-01-02 | 0.53125 |
2797 | AAPL | 1992-01-03 | 0.5267860293388367 |
2798 | AAPL | 1992-01-06 | 0.517857015132904 |
2799 | AAPL | 1992-01-07 | 0.5279020071029663 |
2800 | AAPL | 1992-01-08 | 0.5401790142059326 |
2801 | AAPL | 1992-01-09 | 0.5558040142059326 |
2802 | AAPL | 1992-01-10 | 0.5558040142059326 |
2803 | AAPL | 1992-01-13 | 0.5535709857940674 |
2804 | AAPL | 1992-01-14 | 0.575892984867096 |
2805 | AAPL | 1992-01-15 | 0.5669639706611633 |
2806 | AAPL | 1992-01-16 | 0.560267984867096 |
2807 | AAPL | 1992-01-17 | 0.578125 |
2808 | AAPL | 1992-01-20 | 0.5714290142059326 |
2809 | AAPL | 1992-01-21 | 0.5457590222358704 |
2810 | AAPL | 1992-01-22 | 0.5669639706611633 |
2811 | AAPL | 1992-01-23 | 0.575892984867096 |
2812 | AAPL | 1992-01-24 | 0.5770090222358704 |
2813 | AAPL | 1992-01-27 | 0.575892984867096 |
2814 | AAPL | 1992-01-28 | 0.5825889706611633 |
2815 | AAPL | 1992-01-29 | 0.564732015132904 |
2816 | AAPL | 1992-01-30 | 0.5691959857940674 |
2817 | AAPL | 1992-01-31 | 0.578125 |
2818 | AAPL | 1992-02-03 | 0.5870540142059326 |
2819 | AAPL | 1992-02-04 | 0.5870540142059326 |
2820 | AAPL | 1992-02-05 | 0.5904020071029663 |
2821 | AAPL | 1992-02-06 | 0.5725449919700623 |
2822 | AAPL | 1992-02-07 | 0.5714290142059326 |
2823 | AAPL | 1992-02-10 | 0.5636159777641296 |
2824 | AAPL | 1992-02-11 | 0.5613840222358704 |
2825 | AAPL | 1992-02-12 | 0.5825889706611633 |
2826 | AAPL | 1992-02-13 | 0.5736610293388367 |
2827 | AAPL | 1992-02-14 | 0.5725449919700623 |
2828 | AAPL | 1992-02-18 | 0.560267984867096 |
2829 | AAPL | 1992-02-19 | 0.5535709857940674 |
2830 | AAPL | 1992-02-20 | 0.5770090222358704 |
2831 | AAPL | 1992-02-21 | 0.580357015132904 |
2832 | AAPL | 1992-02-24 | 0.5904020071029663 |
2833 | AAPL | 1992-02-25 | 0.611607015132904 |
2834 | AAPL | 1992-02-26 | 0.6238840222358704 |
2835 | AAPL | 1992-02-27 | 0.611607015132904 |
2836 | AAPL | 1992-02-28 | 0.6026790142059326 |
2837 | AAPL | 1992-03-02 | 0.6004459857940674 |
2838 | AAPL | 1992-03-03 | 0.5926340222358704 |
2839 | AAPL | 1992-03-04 | 0.580357015132904 |
2840 | AAPL | 1992-03-05 | 0.5669639706611633 |
2841 | AAPL | 1992-03-06 | 0.5714290142059326 |
2842 | AAPL | 1992-03-09 | 0.5691959857940674 |
2843 | AAPL | 1992-03-10 | 0.5691959857940674 |
2844 | AAPL | 1992-03-11 | 0.564732015132904 |
2845 | AAPL | 1992-03-12 | 0.560267984867096 |
2846 | AAPL | 1992-03-13 | 0.5636159777641296 |
2847 | AAPL | 1992-03-16 | 0.5658479928970337 |
2848 | AAPL | 1992-03-17 | 0.5613840222358704 |
2849 | AAPL | 1992-03-18 | 0.5691959857940674 |
2850 | AAPL | 1992-03-19 | 0.5625 |
2851 | AAPL | 1992-03-20 | 0.564732015132904 |
2852 | AAPL | 1992-03-23 | 0.5625 |
2853 | AAPL | 1992-03-24 | 0.580357015132904 |
2854 | AAPL | 1992-03-25 | 0.575892984867096 |
2855 | AAPL | 1992-03-26 | 0.5714290142059326 |
2856 | AAPL | 1992-03-27 | 0.544642984867096 |
2857 | AAPL | 1992-03-30 | 0.5189729928970337 |
2858 | AAPL | 1992-03-31 | 0.5200889706611633 |
2859 | AAPL | 1992-04-01 | 0.5267860293388367 |
2860 | AAPL | 1992-04-02 | 0.5245540142059326 |
2861 | AAPL | 1992-04-03 | 0.5267860293388367 |
2862 | AAPL | 1992-04-06 | 0.5424110293388367 |
2863 | AAPL | 1992-04-07 | 0.5111610293388367 |
2864 | AAPL | 1992-04-08 | 0.498883992433548 |
2865 | AAPL | 1992-04-09 | 0.5111610293388367 |
2866 | AAPL | 1992-04-10 | 0.4955359995365143 |
2867 | AAPL | 1992-04-13 | 0.5044639706611633 |
2868 | AAPL | 1992-04-14 | 0.5245540142059326 |
2869 | AAPL | 1992-04-15 | 0.5401790142059326 |
2870 | AAPL | 1992-04-16 | 0.5267860293388367 |
2871 | AAPL | 1992-04-20 | 0.5066959857940674 |
2872 | AAPL | 1992-04-21 | 0.502232015132904 |
2873 | AAPL | 1992-04-22 | 0.5145090222358704 |
2874 | AAPL | 1992-04-23 | 0.5089290142059326 |
2875 | AAPL | 1992-04-24 | 0.5044639706611633 |
2876 | AAPL | 1992-04-27 | 0.49776801466941833 |
2877 | AAPL | 1992-04-28 | 0.484375 |
2878 | AAPL | 1992-04-29 | 0.5089290142059326 |
2879 | AAPL | 1992-04-30 | 0.5368300080299377 |
2880 | AAPL | 1992-05-01 | 0.529017984867096 |
2881 | AAPL | 1992-05-04 | 0.5401790142059326 |
2882 | AAPL | 1992-05-05 | 0.5401790142059326 |
2883 | AAPL | 1992-05-06 | 0.5513389706611633 |
2884 | AAPL | 1992-05-07 | 0.5424110293388367 |
2885 | AAPL | 1992-05-08 | 0.5535709857940674 |
2886 | AAPL | 1992-05-11 | 0.5558040142059326 |
2887 | AAPL | 1992-05-12 | 0.5558040142059326 |
2888 | AAPL | 1992-05-13 | 0.560267984867096 |
2889 | AAPL | 1992-05-14 | 0.5479909777641296 |
2890 | AAPL | 1992-05-15 | 0.5412949919700623 |
2891 | AAPL | 1992-05-18 | 0.5390629768371582 |
2892 | AAPL | 1992-05-19 | 0.5301340222358704 |
2893 | AAPL | 1992-05-20 | 0.5357139706611633 |
2894 | AAPL | 1992-05-21 | 0.5279020071029663 |
2895 | AAPL | 1992-05-22 | 0.53125 |
2896 | AAPL | 1992-05-26 | 0.529017984867096 |
2897 | AAPL | 1992-05-27 | 0.5379459857940674 |
2898 | AAPL | 1992-05-28 | 0.53125 |
2899 | AAPL | 1992-05-29 | 0.533482015132904 |
2900 | AAPL | 1992-06-01 | 0.513392984867096 |
2901 | AAPL | 1992-06-02 | 0.5044639706611633 |
2902 | AAPL | 1992-06-03 | 0.483258992433548 |
2903 | AAPL | 1992-06-04 | 0.48660698533058167 |
2904 | AAPL | 1992-06-05 | 0.48995500802993774 |
2905 | AAPL | 1992-06-08 | 0.484375 |
2906 | AAPL | 1992-06-09 | 0.48214301466941833 |
2907 | AAPL | 1992-06-10 | 0.4799109995365143 |
2908 | AAPL | 1992-06-11 | 0.4810270071029663 |
2909 | AAPL | 1992-06-12 | 0.4877229928970337 |
2910 | AAPL | 1992-06-15 | 0.469866007566452 |
2911 | AAPL | 1992-06-16 | 0.43973198533058167 |
2912 | AAPL | 1992-06-17 | 0.42410698533058167 |
2913 | AAPL | 1992-06-18 | 0.40401801466941833 |
2914 | AAPL | 1992-06-19 | 0.3995540142059326 |
2915 | AAPL | 1992-06-22 | 0.3950890004634857 |
2916 | AAPL | 1992-06-23 | 0.40401801466941833 |
2917 | AAPL | 1992-06-24 | 0.4107140004634857 |
2918 | AAPL | 1992-06-25 | 0.407366007566452 |
2919 | AAPL | 1992-06-26 | 0.40401801466941833 |
2920 | AAPL | 1992-06-29 | 0.4174109995365143 |
2921 | AAPL | 1992-06-30 | 0.4285709857940674 |
2922 | AAPL | 1992-07-01 | 0.4375 |
2923 | AAPL | 1992-07-02 | 0.4129459857940674 |
2924 | AAPL | 1992-07-06 | 0.4129459857940674 |
2925 | AAPL | 1992-07-07 | 0.3950890004634857 |
2926 | AAPL | 1992-07-08 | 0.40848198533058167 |
2927 | AAPL | 1992-07-09 | 0.4095979928970337 |
2928 | AAPL | 1992-07-10 | 0.40848198533058167 |
2929 | AAPL | 1992-07-13 | 0.41964301466941833 |
2930 | AAPL | 1992-07-14 | 0.42410698533058167 |
2931 | AAPL | 1992-07-15 | 0.4285709857940674 |
2932 | AAPL | 1992-07-16 | 0.43526801466941833 |
2933 | AAPL | 1992-07-17 | 0.4017859995365143 |
2934 | AAPL | 1992-07-20 | 0.3995540142059326 |
2935 | AAPL | 1992-07-21 | 0.40848198533058167 |
2936 | AAPL | 1992-07-22 | 0.3950890004634857 |
2937 | AAPL | 1992-07-23 | 0.3995540142059326 |
2938 | AAPL | 1992-07-24 | 0.4095979928970337 |
2939 | AAPL | 1992-07-27 | 0.40401801466941833 |
2940 | AAPL | 1992-07-28 | 0.4151790142059326 |
2941 | AAPL | 1992-07-29 | 0.421875 |
2942 | AAPL | 1992-07-30 | 0.421875 |
2943 | AAPL | 1992-07-31 | 0.4174109995365143 |
2944 | AAPL | 1992-08-03 | 0.40848198533058167 |
2945 | AAPL | 1992-08-04 | 0.40625 |
2946 | AAPL | 1992-08-05 | 0.3995540142059326 |
2947 | AAPL | 1992-08-06 | 0.39285698533058167 |
2948 | AAPL | 1992-08-07 | 0.3872770071029663 |
2949 | AAPL | 1992-08-10 | 0.3939729928970337 |
2950 | AAPL | 1992-08-11 | 0.38839301466941833 |
2951 | AAPL | 1992-08-12 | 0.3939729928970337 |
2952 | AAPL | 1992-08-13 | 0.3995540142059326 |
2953 | AAPL | 1992-08-14 | 0.3995540142059326 |
2954 | AAPL | 1992-08-17 | 0.3995540142059326 |
2955 | AAPL | 1992-08-18 | 0.3995540142059326 |
2956 | AAPL | 1992-08-19 | 0.3973209857940674 |
2957 | AAPL | 1992-08-20 | 0.3995540142059326 |
2958 | AAPL | 1992-08-21 | 0.3984380066394806 |
2959 | AAPL | 1992-08-24 | 0.3861609995365143 |
2960 | AAPL | 1992-08-25 | 0.39620500802993774 |
2961 | AAPL | 1992-08-26 | 0.3950890004634857 |
2962 | AAPL | 1992-08-27 | 0.3973209857940674 |
2963 | AAPL | 1992-08-28 | 0.4017859995365143 |
2964 | AAPL | 1992-08-31 | 0.4107140004634857 |
2965 | AAPL | 1992-09-01 | 0.4151790142059326 |
2966 | AAPL | 1992-09-02 | 0.4330359995365143 |
2967 | AAPL | 1992-09-03 | 0.4263390004634857 |
2968 | AAPL | 1992-09-04 | 0.421875 |
2969 | AAPL | 1992-09-08 | 0.4263390004634857 |
2970 | AAPL | 1992-09-09 | 0.4375 |
2971 | AAPL | 1992-09-10 | 0.43973198533058167 |
2972 | AAPL | 1992-09-11 | 0.4252229928970337 |
2973 | AAPL | 1992-09-14 | 0.4419640004634857 |
2974 | AAPL | 1992-09-15 | 0.4308040142059326 |
2975 | AAPL | 1992-09-16 | 0.41964301466941833 |
2976 | AAPL | 1992-09-17 | 0.4107140004634857 |
2977 | AAPL | 1992-09-18 | 0.4151790142059326 |
2978 | AAPL | 1992-09-21 | 0.4151790142059326 |
2979 | AAPL | 1992-09-22 | 0.40848198533058167 |
2980 | AAPL | 1992-09-23 | 0.42410698533058167 |
2981 | AAPL | 1992-09-24 | 0.4129459857940674 |
2982 | AAPL | 1992-09-25 | 0.40625 |
2983 | AAPL | 1992-09-28 | 0.3995540142059326 |
2984 | AAPL | 1992-09-29 | 0.40066999197006226 |
2985 | AAPL | 1992-09-30 | 0.4029020071029663 |
2986 | AAPL | 1992-10-01 | 0.3950890004634857 |
2987 | AAPL | 1992-10-02 | 0.390625 |
2988 | AAPL | 1992-10-05 | 0.38839301466941833 |
2989 | AAPL | 1992-10-06 | 0.3995540142059326 |
2990 | AAPL | 1992-10-07 | 0.390625 |
2991 | AAPL | 1992-10-08 | 0.38839301466941833 |
2992 | AAPL | 1992-10-09 | 0.3872770071029663 |
2993 | AAPL | 1992-10-12 | 0.39285698533058167 |
2994 | AAPL | 1992-10-13 | 0.405133992433548 |
2995 | AAPL | 1992-10-14 | 0.4107140004634857 |
2996 | AAPL | 1992-10-15 | 0.40625 |
2997 | AAPL | 1992-10-16 | 0.4375 |
2998 | AAPL | 1992-10-19 | 0.4375 |
2999 | AAPL | 1992-10-20 | 0.438616007566452 |
3000 | AAPL | 1992-10-21 | 0.4330359995365143 |
3001 | AAPL | 1992-10-22 | 0.43526801466941833 |
3002 | AAPL | 1992-10-23 | 0.43526801466941833 |
3003 | AAPL | 1992-10-26 | 0.4598209857940674 |
3004 | AAPL | 1992-10-27 | 0.4598209857940674 |
3005 | AAPL | 1992-10-28 | 0.46651801466941833 |
3006 | AAPL | 1992-10-29 | 0.4754459857940674 |
3007 | AAPL | 1992-10-30 | 0.46875 |
3008 | AAPL | 1992-11-02 | 0.46651801466941833 |
3009 | AAPL | 1992-11-03 | 0.4642859995365143 |
3010 | AAPL | 1992-11-04 | 0.46875 |
3011 | AAPL | 1992-11-05 | 0.4910709857940674 |
3012 | AAPL | 1992-11-06 | 0.49776801466941833 |
3013 | AAPL | 1992-11-09 | 0.4933040142059326 |
3014 | AAPL | 1992-11-10 | 0.502232015132904 |
3015 | AAPL | 1992-11-11 | 0.5066959857940674 |
3016 | AAPL | 1992-11-12 | 0.5078129768371582 |
3017 | AAPL | 1992-11-13 | 0.502232015132904 |
3018 | AAPL | 1992-11-16 | 0.5122770071029663 |
3019 | AAPL | 1992-11-17 | 0.4933040142059326 |
3020 | AAPL | 1992-11-18 | 0.515625 |
3021 | AAPL | 1992-11-19 | 0.5200889706611633 |
3022 | AAPL | 1992-11-20 | 0.513392984867096 |
3023 | AAPL | 1992-11-23 | 0.5066959857940674 |
3024 | AAPL | 1992-11-24 | 0.513392984867096 |
3025 | AAPL | 1992-11-25 | 0.5044639706611633 |
3026 | AAPL | 1992-11-27 | 0.5044639706611633 |
3027 | AAPL | 1992-11-30 | 0.513392984867096 |
3028 | AAPL | 1992-12-01 | 0.5200889706611633 |
3029 | AAPL | 1992-12-02 | 0.5111610293388367 |
3030 | AAPL | 1992-12-03 | 0.513392984867096 |
3031 | AAPL | 1992-12-04 | 0.5078129768371582 |
3032 | AAPL | 1992-12-07 | 0.515625 |
3033 | AAPL | 1992-12-08 | 0.5189729928970337 |
3034 | AAPL | 1992-12-09 | 0.5145090222358704 |
3035 | AAPL | 1992-12-10 | 0.5111610293388367 |
3036 | AAPL | 1992-12-11 | 0.513392984867096 |
3037 | AAPL | 1992-12-14 | 0.5111610293388367 |
3038 | AAPL | 1992-12-15 | 0.5033479928970337 |
3039 | AAPL | 1992-12-16 | 0.4910709857940674 |
3040 | AAPL | 1992-12-17 | 0.5078129768371582 |
3041 | AAPL | 1992-12-18 | 0.5200889706611633 |
3042 | AAPL | 1992-12-21 | 0.5323659777641296 |
3043 | AAPL | 1992-12-22 | 0.5412949919700623 |
3044 | AAPL | 1992-12-23 | 0.533482015132904 |
3045 | AAPL | 1992-12-24 | 0.5267860293388367 |
3046 | AAPL | 1992-12-28 | 0.53125 |
3047 | AAPL | 1992-12-29 | 0.5323659777641296 |
3048 | AAPL | 1992-12-30 | 0.5245540142059326 |
3049 | AAPL | 1992-12-31 | 0.533482015132904 |
3050 | AAPL | 1993-01-04 | 0.5200889706611633 |
3051 | AAPL | 1993-01-05 | 0.529017984867096 |
3052 | AAPL | 1993-01-06 | 0.5513389706611633 |
3053 | AAPL | 1993-01-07 | 0.544642984867096 |
3054 | AAPL | 1993-01-08 | 0.5558040142059326 |
3055 | AAPL | 1993-01-11 | 0.5725449919700623 |
3056 | AAPL | 1993-01-12 | 0.549107015132904 |
3057 | AAPL | 1993-01-13 | 0.5669639706611633 |
3058 | AAPL | 1993-01-14 | 0.580357015132904 |
3059 | AAPL | 1993-01-15 | 0.5379459857940674 |
3060 | AAPL | 1993-01-18 | 0.53125 |
3061 | AAPL | 1993-01-19 | 0.533482015132904 |
3062 | AAPL | 1993-01-20 | 0.5357139706611633 |
3063 | AAPL | 1993-01-21 | 0.5357139706611633 |
3064 | AAPL | 1993-01-22 | 0.53125 |
3065 | AAPL | 1993-01-25 | 0.5357139706611633 |
3066 | AAPL | 1993-01-26 | 0.5424110293388367 |
3067 | AAPL | 1993-01-27 | 0.5379459857940674 |
3068 | AAPL | 1993-01-28 | 0.5345979928970337 |
3069 | AAPL | 1993-01-29 | 0.53125 |
3070 | AAPL | 1993-02-01 | 0.546875 |
3071 | AAPL | 1993-02-02 | 0.5379459857940674 |
3072 | AAPL | 1993-02-03 | 0.5357139706611633 |
3073 | AAPL | 1993-02-04 | 0.53125 |
3074 | AAPL | 1993-02-05 | 0.5111610293388367 |
3075 | AAPL | 1993-02-08 | 0.5044639706611633 |
3076 | AAPL | 1993-02-09 | 0.5078129768371582 |
3077 | AAPL | 1993-02-10 | 0.49776801466941833 |
3078 | AAPL | 1993-02-11 | 0.4921880066394806 |
3079 | AAPL | 1993-02-12 | 0.4810270071029663 |
3080 | AAPL | 1993-02-16 | 0.4732140004634857 |
3081 | AAPL | 1993-02-17 | 0.4810270071029663 |
3082 | AAPL | 1993-02-18 | 0.4910709857940674 |
3083 | AAPL | 1993-02-19 | 0.4910709857940674 |
3084 | AAPL | 1993-02-22 | 0.4921880066394806 |
3085 | AAPL | 1993-02-23 | 0.484375 |
3086 | AAPL | 1993-02-24 | 0.47879499197006226 |
3087 | AAPL | 1993-02-25 | 0.4888390004634857 |
3088 | AAPL | 1993-02-26 | 0.4732140004634857 |
3089 | AAPL | 1993-03-01 | 0.4754459857940674 |
3090 | AAPL | 1993-03-02 | 0.484375 |
3091 | AAPL | 1993-03-03 | 0.4877229928970337 |
3092 | AAPL | 1993-03-04 | 0.4910709857940674 |
3093 | AAPL | 1993-03-05 | 0.4910709857940674 |
3094 | AAPL | 1993-03-08 | 0.5044639706611633 |
3095 | AAPL | 1993-03-09 | 0.5066959857940674 |
3096 | AAPL | 1993-03-10 | 0.5066959857940674 |
3097 | AAPL | 1993-03-11 | 0.5078129768371582 |
3098 | AAPL | 1993-03-12 | 0.502232015132904 |
3099 | AAPL | 1993-03-15 | 0.5089290142059326 |
3100 | AAPL | 1993-03-16 | 0.5044639706611633 |
3101 | AAPL | 1993-03-17 | 0.4921880066394806 |
3102 | AAPL | 1993-03-18 | 0.48660698533058167 |
3103 | AAPL | 1993-03-19 | 0.4799109995365143 |
3104 | AAPL | 1993-03-22 | 0.4754459857940674 |
3105 | AAPL | 1993-03-23 | 0.47098198533058167 |
3106 | AAPL | 1993-03-24 | 0.4799109995365143 |
3107 | AAPL | 1993-03-25 | 0.4888390004634857 |
3108 | AAPL | 1993-03-26 | 0.4754459857940674 |
3109 | AAPL | 1993-03-29 | 0.45535698533058167 |
3110 | AAPL | 1993-03-30 | 0.46651801466941833 |
3111 | AAPL | 1993-03-31 | 0.4598209857940674 |
3112 | AAPL | 1993-04-01 | 0.4620540142059326 |
3113 | AAPL | 1993-04-02 | 0.44754499197006226 |
3114 | AAPL | 1993-04-05 | 0.4464290142059326 |
3115 | AAPL | 1993-04-06 | 0.43526801466941833 |
3116 | AAPL | 1993-04-07 | 0.45089301466941833 |
3117 | AAPL | 1993-04-08 | 0.4441959857940674 |
3118 | AAPL | 1993-04-12 | 0.4464290142059326 |
3119 | AAPL | 1993-04-13 | 0.4330359995365143 |
3120 | AAPL | 1993-04-14 | 0.43526801466941833 |
3121 | AAPL | 1993-04-15 | 0.421875 |
3122 | AAPL | 1993-04-16 | 0.4296880066394806 |
3123 | AAPL | 1993-04-19 | 0.4330359995365143 |
3124 | AAPL | 1993-04-20 | 0.4464290142059326 |
3125 | AAPL | 1993-04-21 | 0.44308000802993774 |
3126 | AAPL | 1993-04-22 | 0.4464290142059326 |
3127 | AAPL | 1993-04-23 | 0.43973198533058167 |
3128 | AAPL | 1993-04-26 | 0.4375 |
3129 | AAPL | 1993-04-27 | 0.4486609995365143 |
3130 | AAPL | 1993-04-28 | 0.45870500802993774 |
3131 | AAPL | 1993-04-29 | 0.453125 |
3132 | AAPL | 1993-04-30 | 0.4575890004634857 |
3133 | AAPL | 1993-05-03 | 0.46316999197006226 |
3134 | AAPL | 1993-05-04 | 0.4765630066394806 |
3135 | AAPL | 1993-05-05 | 0.48660698533058167 |
3136 | AAPL | 1993-05-06 | 0.4799109995365143 |
3137 | AAPL | 1993-05-07 | 0.4888390004634857 |
3138 | AAPL | 1993-05-10 | 0.4910709857940674 |
3139 | AAPL | 1993-05-11 | 0.48660698533058167 |
3140 | AAPL | 1993-05-12 | 0.4754459857940674 |
3141 | AAPL | 1993-05-13 | 0.4955359995365143 |
3142 | AAPL | 1993-05-14 | 0.4955359995365143 |
3143 | AAPL | 1993-05-17 | 0.49776801466941833 |
3144 | AAPL | 1993-05-18 | 0.4955359995365143 |
3145 | AAPL | 1993-05-19 | 0.5111610293388367 |
3146 | AAPL | 1993-05-20 | 0.5245540142059326 |
3147 | AAPL | 1993-05-21 | 0.513392984867096 |
3148 | AAPL | 1993-05-24 | 0.5145090222358704 |
3149 | AAPL | 1993-05-25 | 0.5033479928970337 |
3150 | AAPL | 1993-05-26 | 0.515625 |
3151 | AAPL | 1993-05-27 | 0.513392984867096 |
3152 | AAPL | 1993-05-28 | 0.5055800080299377 |
3153 | AAPL | 1993-06-01 | 0.5089290142059326 |
3154 | AAPL | 1993-06-02 | 0.5089290142059326 |
3155 | AAPL | 1993-06-03 | 0.5033479928970337 |
3156 | AAPL | 1993-06-04 | 0.48995500802993774 |
3157 | AAPL | 1993-06-07 | 0.453125 |
3158 | AAPL | 1993-06-08 | 0.4419640004634857 |
3159 | AAPL | 1993-06-09 | 0.3950890004634857 |
3160 | AAPL | 1993-06-10 | 0.3973209857940674 |
3161 | AAPL | 1993-06-11 | 0.390625 |
3162 | AAPL | 1993-06-14 | 0.3984380066394806 |
3163 | AAPL | 1993-06-15 | 0.375 |
3164 | AAPL | 1993-06-16 | 0.37723198533058167 |
3165 | AAPL | 1993-06-17 | 0.3683040142059326 |
3166 | AAPL | 1993-06-18 | 0.3660709857940674 |
3167 | AAPL | 1993-06-21 | 0.35379499197006226 |
3168 | AAPL | 1993-06-22 | 0.36941999197006226 |
3169 | AAPL | 1993-06-23 | 0.36160698533058167 |
3170 | AAPL | 1993-06-24 | 0.37276801466941833 |
3171 | AAPL | 1993-06-25 | 0.35714301466941833 |
3172 | AAPL | 1993-06-28 | 0.358258992433548 |
3173 | AAPL | 1993-06-29 | 0.3482140004634857 |
3174 | AAPL | 1993-06-30 | 0.3526790142059326 |
3175 | AAPL | 1993-07-01 | 0.3392859995365143 |
3176 | AAPL | 1993-07-02 | 0.34375 |
3177 | AAPL | 1993-07-06 | 0.3370540142059326 |
3178 | AAPL | 1993-07-07 | 0.32589301466941833 |
3179 | AAPL | 1993-07-08 | 0.32589301466941833 |
3180 | AAPL | 1993-07-09 | 0.328125 |
3181 | AAPL | 1993-07-12 | 0.3392859995365143 |
3182 | AAPL | 1993-07-13 | 0.3325890004634857 |
3183 | AAPL | 1993-07-14 | 0.3325890004634857 |
3184 | AAPL | 1993-07-15 | 0.3191959857940674 |
3185 | AAPL | 1993-07-16 | 0.24553599953651428 |
3186 | AAPL | 1993-07-19 | 0.22879500687122345 |
3187 | AAPL | 1993-07-20 | 0.23995499312877655 |
3188 | AAPL | 1993-07-21 | 0.234375 |
3189 | AAPL | 1993-07-22 | 0.23660700023174286 |
3190 | AAPL | 1993-07-23 | 0.234375 |
3191 | AAPL | 1993-07-26 | 0.23995499312877655 |
3192 | AAPL | 1993-07-27 | 0.23660700023174286 |
3193 | AAPL | 1993-07-28 | 0.23995499312877655 |
3194 | AAPL | 1993-07-29 | 0.24330399930477142 |
3195 | AAPL | 1993-07-30 | 0.24776799976825714 |
3196 | AAPL | 1993-08-02 | 0.2544640004634857 |
3197 | AAPL | 1993-08-03 | 0.2589290142059326 |
3198 | AAPL | 1993-08-04 | 0.2700890004634857 |
3199 | AAPL | 1993-08-05 | 0.26339301466941833 |
3200 | AAPL | 1993-08-06 | 0.2611609995365143 |
3201 | AAPL | 1993-08-09 | 0.265625 |
3202 | AAPL | 1993-08-10 | 0.2544640004634857 |
3203 | AAPL | 1993-08-11 | 0.24553599953651428 |
3204 | AAPL | 1993-08-12 | 0.23660700023174286 |
3205 | AAPL | 1993-08-13 | 0.24442000687122345 |
3206 | AAPL | 1993-08-16 | 0.24553599953651428 |
3207 | AAPL | 1993-08-17 | 0.2533479928970337 |
3208 | AAPL | 1993-08-18 | 0.2544640004634857 |
3209 | AAPL | 1993-08-19 | 0.24553599953651428 |
3210 | AAPL | 1993-08-20 | 0.25 |
3211 | AAPL | 1993-08-23 | 0.2533479928970337 |
3212 | AAPL | 1993-08-24 | 0.25 |
3213 | AAPL | 1993-08-25 | 0.24330399930477142 |
3214 | AAPL | 1993-08-26 | 0.23995499312877655 |
3215 | AAPL | 1993-08-27 | 0.23660700023174286 |
3216 | AAPL | 1993-08-30 | 0.23214299976825714 |
3217 | AAPL | 1993-08-31 | 0.23660700023174286 |
3218 | AAPL | 1993-09-01 | 0.23325900733470917 |
3219 | AAPL | 1993-09-02 | 0.22991099953651428 |
3220 | AAPL | 1993-09-03 | 0.22991099953651428 |
3221 | AAPL | 1993-09-07 | 0.234375 |
3222 | AAPL | 1993-09-08 | 0.23883900046348572 |
3223 | AAPL | 1993-09-09 | 0.23214299976825714 |
3224 | AAPL | 1993-09-10 | 0.234375 |
3225 | AAPL | 1993-09-13 | 0.22544600069522858 |
3226 | AAPL | 1993-09-14 | 0.21651799976825714 |
3227 | AAPL | 1993-09-15 | 0.21875 |
3228 | AAPL | 1993-09-16 | 0.22098200023174286 |
3229 | AAPL | 1993-09-17 | 0.22544600069522858 |
3230 | AAPL | 1993-09-20 | 0.2220979928970337 |
3231 | AAPL | 1993-09-21 | 0.21875 |
3232 | AAPL | 1993-09-22 | 0.22767899930477142 |
3233 | AAPL | 1993-09-23 | 0.22098200023174286 |
3234 | AAPL | 1993-09-24 | 0.22321400046348572 |
3235 | AAPL | 1993-09-27 | 0.22098200023174286 |
3236 | AAPL | 1993-09-28 | 0.22098200023174286 |
3237 | AAPL | 1993-09-29 | 0.21317000687122345 |
3238 | AAPL | 1993-09-30 | 0.20870499312877655 |
3239 | AAPL | 1993-10-01 | 0.203125 |
3240 | AAPL | 1993-10-04 | 0.203125 |
3241 | AAPL | 1993-10-05 | 0.20982100069522858 |
3242 | AAPL | 1993-10-06 | 0.2109380066394806 |
3243 | AAPL | 1993-10-07 | 0.20535700023174286 |
3244 | AAPL | 1993-10-08 | 0.20200900733470917 |
3245 | AAPL | 1993-10-11 | 0.21205399930477142 |
3246 | AAPL | 1993-10-12 | 0.21428599953651428 |
3247 | AAPL | 1993-10-13 | 0.21428599953651428 |
3248 | AAPL | 1993-10-14 | 0.21205399930477142 |
3249 | AAPL | 1993-10-15 | 0.25223198533058167 |
3250 | AAPL | 1993-10-18 | 0.2533479928970337 |
3251 | AAPL | 1993-10-19 | 0.24776799976825714 |
3252 | AAPL | 1993-10-20 | 0.24776799976825714 |
3253 | AAPL | 1993-10-21 | 0.2700890004634857 |
3254 | AAPL | 1993-10-22 | 0.2700890004634857 |
3255 | AAPL | 1993-10-25 | 0.26785698533058167 |
3256 | AAPL | 1993-10-26 | 0.265625 |
3257 | AAPL | 1993-10-27 | 0.28348198533058167 |
3258 | AAPL | 1993-10-28 | 0.2767859995365143 |
3259 | AAPL | 1993-10-29 | 0.2745540142059326 |
3260 | AAPL | 1993-11-01 | 0.28125 |
3261 | AAPL | 1993-11-02 | 0.2924109995365143 |
3262 | AAPL | 1993-11-03 | 0.282366007566452 |
3263 | AAPL | 1993-11-04 | 0.2879459857940674 |
3264 | AAPL | 1993-11-05 | 0.2845979928970337 |
3265 | AAPL | 1993-11-08 | 0.2745540142059326 |
3266 | AAPL | 1993-11-09 | 0.2689729928970337 |
3267 | AAPL | 1993-11-10 | 0.2745540142059326 |
3268 | AAPL | 1993-11-11 | 0.280133992433548 |
3269 | AAPL | 1993-11-12 | 0.28348198533058167 |
3270 | AAPL | 1993-11-15 | 0.2857140004634857 |
3271 | AAPL | 1993-11-16 | 0.3035709857940674 |
3272 | AAPL | 1993-11-17 | 0.29910698533058167 |
3273 | AAPL | 1993-11-18 | 0.29910698533058167 |
3274 | AAPL | 1993-11-19 | 0.29464301466941833 |
3275 | AAPL | 1993-11-22 | 0.2901790142059326 |
3276 | AAPL | 1993-11-23 | 0.29464301466941833 |
3277 | AAPL | 1993-11-24 | 0.29464301466941833 |
3278 | AAPL | 1993-11-26 | 0.29129499197006226 |
3279 | AAPL | 1993-11-29 | 0.28348198533058167 |
3280 | AAPL | 1993-11-30 | 0.28125 |
3281 | AAPL | 1993-12-01 | 0.28125 |
3282 | AAPL | 1993-12-02 | 0.28348198533058167 |
3283 | AAPL | 1993-12-03 | 0.28125 |
3284 | AAPL | 1993-12-06 | 0.2879459857940674 |
3285 | AAPL | 1993-12-07 | 0.2879459857940674 |
3286 | AAPL | 1993-12-08 | 0.2845979928970337 |
3287 | AAPL | 1993-12-09 | 0.26785698533058167 |
3288 | AAPL | 1993-12-10 | 0.25223198533058167 |
3289 | AAPL | 1993-12-13 | 0.26339301466941833 |
3290 | AAPL | 1993-12-14 | 0.26004499197006226 |
3291 | AAPL | 1993-12-15 | 0.265625 |
3292 | AAPL | 1993-12-16 | 0.2622770071029663 |
3293 | AAPL | 1993-12-17 | 0.26339301466941833 |
3294 | AAPL | 1993-12-20 | 0.2544640004634857 |
3295 | AAPL | 1993-12-21 | 0.24553599953651428 |
3296 | AAPL | 1993-12-22 | 0.25 |
3297 | AAPL | 1993-12-23 | 0.24330399930477142 |
3298 | AAPL | 1993-12-27 | 0.2544640004634857 |
3299 | AAPL | 1993-12-28 | 0.26004499197006226 |
3300 | AAPL | 1993-12-29 | 0.2544640004634857 |
3301 | AAPL | 1993-12-30 | 0.265625 |
3302 | AAPL | 1993-12-31 | 0.2611609995365143 |
3303 | AAPL | 1994-01-03 | 0.266741007566452 |
3304 | AAPL | 1994-01-04 | 0.28125 |
3305 | AAPL | 1994-01-05 | 0.3013390004634857 |
3306 | AAPL | 1994-01-06 | 0.2924109995365143 |
3307 | AAPL | 1994-01-07 | 0.295758992433548 |
3308 | AAPL | 1994-01-10 | 0.3002229928970337 |
3309 | AAPL | 1994-01-11 | 0.2845979928970337 |
3310 | AAPL | 1994-01-12 | 0.2723209857940674 |
3311 | AAPL | 1994-01-13 | 0.2734380066394806 |
3312 | AAPL | 1994-01-14 | 0.2767859995365143 |
3313 | AAPL | 1994-01-17 | 0.27120500802993774 |
3314 | AAPL | 1994-01-18 | 0.2622770071029663 |
3315 | AAPL | 1994-01-19 | 0.2611609995365143 |
3316 | AAPL | 1994-01-20 | 0.266741007566452 |
3317 | AAPL | 1994-01-21 | 0.297991007566452 |
3318 | AAPL | 1994-01-24 | 0.3125 |
3319 | AAPL | 1994-01-25 | 0.30245500802993774 |
3320 | AAPL | 1994-01-26 | 0.29910698533058167 |
3321 | AAPL | 1994-01-27 | 0.3046880066394806 |
3322 | AAPL | 1994-01-28 | 0.3035709857940674 |
3323 | AAPL | 1994-01-31 | 0.2924109995365143 |
3324 | AAPL | 1994-02-01 | 0.296875 |
3325 | AAPL | 1994-02-02 | 0.29464301466941833 |
3326 | AAPL | 1994-02-03 | 0.29910698533058167 |
3327 | AAPL | 1994-02-04 | 0.29910698533058167 |
3328 | AAPL | 1994-02-07 | 0.32589301466941833 |
3329 | AAPL | 1994-02-08 | 0.3191959857940674 |
3330 | AAPL | 1994-02-09 | 0.3236609995365143 |
3331 | AAPL | 1994-02-10 | 0.32589301466941833 |
3332 | AAPL | 1994-02-11 | 0.33035698533058167 |
3333 | AAPL | 1994-02-14 | 0.33035698533058167 |
3334 | AAPL | 1994-02-15 | 0.3314729928970337 |
3335 | AAPL | 1994-02-16 | 0.328125 |
3336 | AAPL | 1994-02-17 | 0.33035698533058167 |
3337 | AAPL | 1994-02-18 | 0.3236609995365143 |
3338 | AAPL | 1994-02-22 | 0.3325890004634857 |
3339 | AAPL | 1994-02-23 | 0.3325890004634857 |
3340 | AAPL | 1994-02-24 | 0.327008992433548 |
3341 | AAPL | 1994-02-25 | 0.3214290142059326 |
3342 | AAPL | 1994-02-28 | 0.32589301466941833 |
3343 | AAPL | 1994-03-01 | 0.3236609995365143 |
3344 | AAPL | 1994-03-02 | 0.31808000802993774 |
3345 | AAPL | 1994-03-03 | 0.3191959857940674 |
3346 | AAPL | 1994-03-04 | 0.328125 |
3347 | AAPL | 1994-03-07 | 0.33816999197006226 |
3348 | AAPL | 1994-03-08 | 0.33035698533058167 |
3349 | AAPL | 1994-03-09 | 0.3348209857940674 |
3350 | AAPL | 1994-03-10 | 0.3325890004634857 |
3351 | AAPL | 1994-03-11 | 0.3325890004634857 |
3352 | AAPL | 1994-03-14 | 0.3404020071029663 |
3353 | AAPL | 1994-03-15 | 0.3359380066394806 |
3354 | AAPL | 1994-03-16 | 0.328125 |
3355 | AAPL | 1994-03-17 | 0.32589301466941833 |
3356 | AAPL | 1994-03-18 | 0.3247770071029663 |
3357 | AAPL | 1994-03-21 | 0.3169640004634857 |
3358 | AAPL | 1994-03-22 | 0.3125 |
3359 | AAPL | 1994-03-23 | 0.313616007566452 |
3360 | AAPL | 1994-03-24 | 0.3091520071029663 |
3361 | AAPL | 1994-03-25 | 0.2924109995365143 |
3362 | AAPL | 1994-03-28 | 0.296875 |
3363 | AAPL | 1994-03-29 | 0.2924109995365143 |
3364 | AAPL | 1994-03-30 | 0.2901790142059326 |
3365 | AAPL | 1994-03-31 | 0.296875 |
3366 | AAPL | 1994-04-04 | 0.296875 |
3367 | AAPL | 1994-04-05 | 0.29910698533058167 |
3368 | AAPL | 1994-04-06 | 0.29910698533058167 |
3369 | AAPL | 1994-04-07 | 0.297991007566452 |
3370 | AAPL | 1994-04-08 | 0.29910698533058167 |
3371 | AAPL | 1994-04-11 | 0.29910698533058167 |
3372 | AAPL | 1994-04-12 | 0.2857140004634857 |
3373 | AAPL | 1994-04-13 | 0.28348198533058167 |
3374 | AAPL | 1994-04-14 | 0.28125 |
3375 | AAPL | 1994-04-15 | 0.2700890004634857 |
3376 | AAPL | 1994-04-18 | 0.264508992433548 |
3377 | AAPL | 1994-04-19 | 0.2589290142059326 |
3378 | AAPL | 1994-04-20 | 0.25223198533058167 |
3379 | AAPL | 1994-04-21 | 0.264508992433548 |
3380 | AAPL | 1994-04-22 | 0.265625 |
3381 | AAPL | 1994-04-25 | 0.2767859995365143 |
3382 | AAPL | 1994-04-26 | 0.27901801466941833 |
3383 | AAPL | 1994-04-28 | 0.2700890004634857 |
3384 | AAPL | 1994-04-29 | 0.26785698533058167 |
3385 | AAPL | 1994-05-02 | 0.2767859995365143 |
3386 | AAPL | 1994-05-03 | 0.2700890004634857 |
3387 | AAPL | 1994-05-04 | 0.29464301466941833 |
3388 | AAPL | 1994-05-05 | 0.2935270071029663 |
3389 | AAPL | 1994-05-06 | 0.2885040044784546 |
3390 | AAPL | 1994-05-09 | 0.27901801466941833 |
3391 | AAPL | 1994-05-10 | 0.2767859995365143 |
3392 | AAPL | 1994-05-11 | 0.2700890004634857 |
3393 | AAPL | 1994-05-12 | 0.2650670111179352 |
3394 | AAPL | 1994-05-13 | 0.26785698533058167 |
3395 | AAPL | 1994-05-16 | 0.26339301466941833 |
3396 | AAPL | 1994-05-17 | 0.2622770071029663 |
3397 | AAPL | 1994-05-18 | 0.2734380066394806 |
3398 | AAPL | 1994-05-19 | 0.28683000802993774 |
3399 | AAPL | 1994-05-20 | 0.2773439884185791 |
3400 | AAPL | 1994-05-23 | 0.2723209857940674 |
3401 | AAPL | 1994-05-24 | 0.2745540142059326 |
3402 | AAPL | 1994-05-25 | 0.27901801466941833 |
3403 | AAPL | 1994-05-26 | 0.2723209857940674 |
3404 | AAPL | 1994-05-27 | 0.26729899644851685 |
3405 | AAPL | 1994-05-31 | 0.2611609995365143 |
3406 | AAPL | 1994-06-01 | 0.25223198533058167 |
3407 | AAPL | 1994-06-02 | 0.24442000687122345 |
3408 | AAPL | 1994-06-03 | 0.2466520071029663 |
3409 | AAPL | 1994-06-06 | 0.24442000687122345 |
3410 | AAPL | 1994-06-07 | 0.24553599953651428 |
3411 | AAPL | 1994-06-08 | 0.23325900733470917 |
3412 | AAPL | 1994-06-09 | 0.24107100069522858 |
3413 | AAPL | 1994-06-10 | 0.23660700023174286 |
3414 | AAPL | 1994-06-13 | 0.24107100069522858 |
3415 | AAPL | 1994-06-14 | 0.2416290044784546 |
3416 | AAPL | 1994-06-15 | 0.24832600355148315 |
3417 | AAPL | 1994-06-16 | 0.23549099266529083 |
3418 | AAPL | 1994-06-17 | 0.23660700023174286 |
3419 | AAPL | 1994-06-20 | 0.2421880066394806 |
3420 | AAPL | 1994-06-21 | 0.23214299976825714 |
3421 | AAPL | 1994-06-22 | 0.234375 |
3422 | AAPL | 1994-06-23 | 0.22432999312877655 |
3423 | AAPL | 1994-06-24 | 0.22865499556064606 |
3424 | AAPL | 1994-06-27 | 0.234375 |
3425 | AAPL | 1994-06-28 | 0.23883900046348572 |
3426 | AAPL | 1994-06-29 | 0.23325900733470917 |
3427 | AAPL | 1994-06-30 | 0.23660700023174286 |
3428 | AAPL | 1994-07-01 | 0.22991099953651428 |
3429 | AAPL | 1994-07-05 | 0.23660700023174286 |
3430 | AAPL | 1994-07-06 | 0.23325900733470917 |
3431 | AAPL | 1994-07-07 | 0.23939700424671173 |
3432 | AAPL | 1994-07-08 | 0.2416290044784546 |
3433 | AAPL | 1994-07-11 | 0.24107100069522858 |
3434 | AAPL | 1994-07-12 | 0.2533479928970337 |
3435 | AAPL | 1994-07-13 | 0.2650670111179352 |
3436 | AAPL | 1994-07-14 | 0.25558000802993774 |
3437 | AAPL | 1994-07-15 | 0.25223198533058167 |
3438 | AAPL | 1994-07-18 | 0.2533479928970337 |
3439 | AAPL | 1994-07-19 | 0.24720999598503113 |
3440 | AAPL | 1994-07-20 | 0.2377229928970337 |
3441 | AAPL | 1994-07-21 | 0.25 |
3442 | AAPL | 1994-07-22 | 0.2767859995365143 |
3443 | AAPL | 1994-07-25 | 0.28292399644851685 |
3444 | AAPL | 1994-07-26 | 0.280133992433548 |
3445 | AAPL | 1994-07-27 | 0.2773439884185791 |
3446 | AAPL | 1994-07-28 | 0.2845979928970337 |
3447 | AAPL | 1994-07-29 | 0.3007810115814209 |
3448 | AAPL | 1994-08-01 | 0.297991007566452 |
3449 | AAPL | 1994-08-02 | 0.29073700308799744 |
3450 | AAPL | 1994-08-03 | 0.295758992433548 |
3451 | AAPL | 1994-08-04 | 0.296875 |
3452 | AAPL | 1994-08-05 | 0.296875 |
3453 | AAPL | 1994-08-08 | 0.3013390004634857 |
3454 | AAPL | 1994-08-09 | 0.3002229928970337 |
3455 | AAPL | 1994-08-10 | 0.3091520071029663 |
3456 | AAPL | 1994-08-11 | 0.30636200308799744 |
3457 | AAPL | 1994-08-12 | 0.31026801466941833 |
3458 | AAPL | 1994-08-15 | 0.3091520071029663 |
3459 | AAPL | 1994-08-16 | 0.31026801466941833 |
3460 | AAPL | 1994-08-17 | 0.3125 |
3461 | AAPL | 1994-08-18 | 0.3091520071029663 |
3462 | AAPL | 1994-08-19 | 0.311383992433548 |
3463 | AAPL | 1994-08-22 | 0.311383992433548 |
3464 | AAPL | 1994-08-23 | 0.3125 |
3465 | AAPL | 1994-08-24 | 0.311383992433548 |
3466 | AAPL | 1994-08-25 | 0.3130579888820648 |
3467 | AAPL | 1994-08-26 | 0.3191959857940674 |
3468 | AAPL | 1994-08-29 | 0.3158479928970337 |
3469 | AAPL | 1994-08-30 | 0.3236609995365143 |
3470 | AAPL | 1994-08-31 | 0.32310301065444946 |
3471 | AAPL | 1994-09-01 | 0.3125 |
3472 | AAPL | 1994-09-02 | 0.3158479928970337 |
3473 | AAPL | 1994-09-06 | 0.31752198934555054 |
3474 | AAPL | 1994-09-07 | 0.32254499197006226 |
3475 | AAPL | 1994-09-08 | 0.32254499197006226 |
3476 | AAPL | 1994-09-09 | 0.3191959857940674 |
3477 | AAPL | 1994-09-12 | 0.3191959857940674 |
3478 | AAPL | 1994-09-13 | 0.3197540044784546 |
3479 | AAPL | 1994-09-14 | 0.313616007566452 |
3480 | AAPL | 1994-09-15 | 0.3214290142059326 |
3481 | AAPL | 1994-09-16 | 0.3247770071029663 |
3482 | AAPL | 1994-09-19 | 0.3169640004634857 |
3483 | AAPL | 1994-09-20 | 0.3085939884185791 |
3484 | AAPL | 1994-09-21 | 0.3046880066394806 |
3485 | AAPL | 1994-09-22 | 0.30245500802993774 |
3486 | AAPL | 1994-09-23 | 0.30301299691200256 |
3487 | AAPL | 1994-09-26 | 0.30301299691200256 |
3488 | AAPL | 1994-09-27 | 0.30245500802993774 |
3489 | AAPL | 1994-09-28 | 0.30245500802993774 |
3490 | AAPL | 1994-09-29 | 0.3046880066394806 |
3491 | AAPL | 1994-09-30 | 0.3007810115814209 |
3492 | AAPL | 1994-10-03 | 0.295758992433548 |
3493 | AAPL | 1994-10-04 | 0.3013390004634857 |
3494 | AAPL | 1994-10-05 | 0.33816999197006226 |
3495 | AAPL | 1994-10-06 | 0.3236609995365143 |
3496 | AAPL | 1994-10-07 | 0.33035698533058167 |
3497 | AAPL | 1994-10-10 | 0.3470979928970337 |
3498 | AAPL | 1994-10-11 | 0.35379499197006226 |
3499 | AAPL | 1994-10-12 | 0.376116007566452 |
3500 | AAPL | 1994-10-13 | 0.3671880066394806 |
3501 | AAPL | 1994-10-14 | 0.3671880066394806 |
3502 | AAPL | 1994-10-17 | 0.3549109995365143 |
3503 | AAPL | 1994-10-18 | 0.3683040142059326 |
3504 | AAPL | 1994-10-19 | 0.3683040142059326 |
3505 | AAPL | 1994-10-20 | 0.3660709857940674 |
3506 | AAPL | 1994-10-21 | 0.38058000802993774 |
3507 | AAPL | 1994-10-24 | 0.37723198533058167 |
3508 | AAPL | 1994-10-25 | 0.38058000802993774 |
3509 | AAPL | 1994-10-26 | 0.3861609995365143 |
3510 | AAPL | 1994-10-27 | 0.3816959857940674 |
3511 | AAPL | 1994-10-28 | 0.376116007566452 |
3512 | AAPL | 1994-10-31 | 0.38560301065444946 |
3513 | AAPL | 1994-11-01 | 0.38504499197006226 |
3514 | AAPL | 1994-11-02 | 0.36941999197006226 |
3515 | AAPL | 1994-11-03 | 0.3705359995365143 |
3516 | AAPL | 1994-11-04 | 0.360491007566452 |
3517 | AAPL | 1994-11-07 | 0.3638390004634857 |
3518 | AAPL | 1994-11-08 | 0.37723198533058167 |
3519 | AAPL | 1994-11-09 | 0.3716520071029663 |
3520 | AAPL | 1994-11-10 | 0.36886200308799744 |
3521 | AAPL | 1994-11-11 | 0.3671880066394806 |
3522 | AAPL | 1994-11-14 | 0.3794640004634857 |
3523 | AAPL | 1994-11-15 | 0.36941999197006226 |
3524 | AAPL | 1994-11-16 | 0.36551299691200256 |
3525 | AAPL | 1994-11-17 | 0.35714301466941833 |
3526 | AAPL | 1994-11-18 | 0.35714301466941833 |
3527 | AAPL | 1994-11-21 | 0.3404020071029663 |
3528 | AAPL | 1994-11-22 | 0.33370500802993774 |
3529 | AAPL | 1994-11-23 | 0.329241007566452 |
3530 | AAPL | 1994-11-25 | 0.3370540142059326 |
3531 | AAPL | 1994-11-28 | 0.33761200308799744 |
3532 | AAPL | 1994-11-29 | 0.34151801466941833 |
3533 | AAPL | 1994-11-30 | 0.3325890004634857 |
3534 | AAPL | 1994-12-01 | 0.32310301065444946 |
3535 | AAPL | 1994-12-02 | 0.32645100355148315 |
3536 | AAPL | 1994-12-05 | 0.3320310115814209 |
3537 | AAPL | 1994-12-06 | 0.3353790044784546 |
3538 | AAPL | 1994-12-07 | 0.327008992433548 |
3539 | AAPL | 1994-12-08 | 0.3203130066394806 |
3540 | AAPL | 1994-12-09 | 0.3236609995365143 |
3541 | AAPL | 1994-12-12 | 0.32589301466941833 |
3542 | AAPL | 1994-12-13 | 0.3247770071029663 |
3543 | AAPL | 1994-12-14 | 0.33816999197006226 |
3544 | AAPL | 1994-12-15 | 0.3314729928970337 |
3545 | AAPL | 1994-12-16 | 0.3325890004634857 |
3546 | AAPL | 1994-12-19 | 0.34933000802993774 |
3547 | AAPL | 1994-12-20 | 0.34375 |
3548 | AAPL | 1994-12-21 | 0.342633992433548 |
3549 | AAPL | 1994-12-22 | 0.344866007566452 |
3550 | AAPL | 1994-12-23 | 0.3470979928970337 |
3551 | AAPL | 1994-12-27 | 0.34933000802993774 |
3552 | AAPL | 1994-12-28 | 0.34933000802993774 |
3553 | AAPL | 1994-12-29 | 0.3526790142059326 |
3554 | AAPL | 1994-12-30 | 0.3482140004634857 |
3555 | AAPL | 1995-01-03 | 0.342633992433548 |
3556 | AAPL | 1995-01-04 | 0.3515630066394806 |
3557 | AAPL | 1995-01-05 | 0.3470979928970337 |
3558 | AAPL | 1995-01-06 | 0.375 |
3559 | AAPL | 1995-01-09 | 0.3678849935531616 |
3560 | AAPL | 1995-01-10 | 0.3900670111179352 |
3561 | AAPL | 1995-01-11 | 0.4174109995365143 |
3562 | AAPL | 1995-01-12 | 0.405133992433548 |
3563 | AAPL | 1995-01-13 | 0.40066999197006226 |
3564 | AAPL | 1995-01-16 | 0.3973209857940674 |
3565 | AAPL | 1995-01-17 | 0.4017859995365143 |
3566 | AAPL | 1995-01-18 | 0.407366007566452 |
3567 | AAPL | 1995-01-19 | 0.4095979928970337 |
3568 | AAPL | 1995-01-20 | 0.38058000802993774 |
3569 | AAPL | 1995-01-23 | 0.37723198533058167 |
3570 | AAPL | 1995-01-24 | 0.3716520071029663 |
3571 | AAPL | 1995-01-25 | 0.36593198776245117 |
3572 | AAPL | 1995-01-26 | 0.3526790142059326 |
3573 | AAPL | 1995-01-27 | 0.3560270071029663 |
3574 | AAPL | 1995-01-30 | 0.358258992433548 |
3575 | AAPL | 1995-01-31 | 0.360491007566452 |
3576 | AAPL | 1995-02-01 | 0.358258992433548 |
3577 | AAPL | 1995-02-02 | 0.3716520071029663 |
3578 | AAPL | 1995-02-03 | 0.36160698533058167 |
3579 | AAPL | 1995-02-06 | 0.36160698533058167 |
3580 | AAPL | 1995-02-07 | 0.36439698934555054 |
3581 | AAPL | 1995-02-08 | 0.37779000401496887 |
3582 | AAPL | 1995-02-09 | 0.389508992433548 |
3583 | AAPL | 1995-02-10 | 0.390625 |
3584 | AAPL | 1995-02-13 | 0.390625 |
3585 | AAPL | 1995-02-14 | 0.3833709955215454 |
3586 | AAPL | 1995-02-15 | 0.38002198934555054 |
3587 | AAPL | 1995-02-16 | 0.38560301065444946 |
3588 | AAPL | 1995-02-17 | 0.3794640004634857 |
3589 | AAPL | 1995-02-21 | 0.3660709857940674 |
3590 | AAPL | 1995-02-22 | 0.36439698934555054 |
3591 | AAPL | 1995-02-23 | 0.3588170111179352 |
3592 | AAPL | 1995-02-24 | 0.3482140004634857 |
3593 | AAPL | 1995-02-27 | 0.34151801466941833 |
3594 | AAPL | 1995-02-28 | 0.3526790142059326 |
3595 | AAPL | 1995-03-01 | 0.35714301466941833 |
3596 | AAPL | 1995-03-02 | 0.35714301466941833 |
3597 | AAPL | 1995-03-03 | 0.359375 |
3598 | AAPL | 1995-03-06 | 0.3549109995365143 |
3599 | AAPL | 1995-03-07 | 0.34207600355148315 |
3600 | AAPL | 1995-03-08 | 0.35323700308799744 |
3601 | AAPL | 1995-03-09 | 0.3549109995365143 |
3602 | AAPL | 1995-03-10 | 0.3526790142059326 |
3603 | AAPL | 1995-03-13 | 0.3404020071029663 |
3604 | AAPL | 1995-03-14 | 0.3125 |
3605 | AAPL | 1995-03-15 | 0.3125 |
3606 | AAPL | 1995-03-16 | 0.31473198533058167 |
3607 | AAPL | 1995-03-17 | 0.313616007566452 |
3608 | AAPL | 1995-03-20 | 0.31473198533058167 |
3609 | AAPL | 1995-03-21 | 0.3236609995365143 |
3610 | AAPL | 1995-03-22 | 0.3398439884185791 |
3611 | AAPL | 1995-03-23 | 0.3314729928970337 |
3612 | AAPL | 1995-03-24 | 0.3370540142059326 |
3613 | AAPL | 1995-03-27 | 0.3320310115814209 |
3614 | AAPL | 1995-03-28 | 0.30691999197006226 |
3615 | AAPL | 1995-03-29 | 0.30691999197006226 |
3616 | AAPL | 1995-03-30 | 0.3158479928970337 |
3617 | AAPL | 1995-03-31 | 0.31473198533058167 |
3618 | AAPL | 1995-04-03 | 0.3169640004634857 |
3619 | AAPL | 1995-04-04 | 0.30245500802993774 |
3620 | AAPL | 1995-04-05 | 0.31026801466941833 |
3621 | AAPL | 1995-04-06 | 0.328125 |
3622 | AAPL | 1995-04-07 | 0.328125 |
3623 | AAPL | 1995-04-10 | 0.327008992433548 |
3624 | AAPL | 1995-04-11 | 0.3370540142059326 |
3625 | AAPL | 1995-04-12 | 0.3482140004634857 |
3626 | AAPL | 1995-04-13 | 0.34151801466941833 |
3627 | AAPL | 1995-04-17 | 0.342633992433548 |
3628 | AAPL | 1995-04-18 | 0.3348209857940674 |
3629 | AAPL | 1995-04-19 | 0.3247770071029663 |
3630 | AAPL | 1995-04-20 | 0.3359380066394806 |
3631 | AAPL | 1995-04-21 | 0.34933000802993774 |
3632 | AAPL | 1995-04-24 | 0.3482140004634857 |
3633 | AAPL | 1995-04-25 | 0.3370540142059326 |
3634 | AAPL | 1995-04-26 | 0.34151801466941833 |
3635 | AAPL | 1995-04-27 | 0.33816999197006226 |
3636 | AAPL | 1995-04-28 | 0.34151801466941833 |
3637 | AAPL | 1995-05-01 | 0.34151801466941833 |
3638 | AAPL | 1995-05-02 | 0.3404020071029663 |
3639 | AAPL | 1995-05-03 | 0.3404020071029663 |
3640 | AAPL | 1995-05-04 | 0.34375 |
3641 | AAPL | 1995-05-05 | 0.3470979928970337 |
3642 | AAPL | 1995-05-08 | 0.36160698533058167 |
3643 | AAPL | 1995-05-09 | 0.3683040142059326 |
3644 | AAPL | 1995-05-10 | 0.36997801065444946 |
3645 | AAPL | 1995-05-11 | 0.3660709857940674 |
3646 | AAPL | 1995-05-12 | 0.389508992433548 |
3647 | AAPL | 1995-05-15 | 0.389508992433548 |
3648 | AAPL | 1995-05-16 | 0.390625 |
3649 | AAPL | 1995-05-17 | 0.39285698533058167 |
3650 | AAPL | 1995-05-18 | 0.3872770071029663 |
3651 | AAPL | 1995-05-19 | 0.3816959857940674 |
3652 | AAPL | 1995-05-22 | 0.3939729928970337 |
3653 | AAPL | 1995-05-23 | 0.391741007566452 |
3654 | AAPL | 1995-05-24 | 0.38839301466941833 |
3655 | AAPL | 1995-05-25 | 0.3872770071029663 |
3656 | AAPL | 1995-05-26 | 0.38113799691200256 |
3657 | AAPL | 1995-05-30 | 0.375 |
3658 | AAPL | 1995-05-31 | 0.3710939884185791 |
3659 | AAPL | 1995-06-01 | 0.37667399644851685 |
3660 | AAPL | 1995-06-02 | 0.376116007566452 |
3661 | AAPL | 1995-06-05 | 0.38839301466941833 |
3662 | AAPL | 1995-06-06 | 0.39285698533058167 |
3663 | AAPL | 1995-06-07 | 0.38504499197006226 |
3664 | AAPL | 1995-06-08 | 0.3833709955215454 |
3665 | AAPL | 1995-06-09 | 0.38839301466941833 |
3666 | AAPL | 1995-06-12 | 0.3943920135498047 |
3667 | AAPL | 1995-06-13 | 0.39285698533058167 |
3668 | AAPL | 1995-06-14 | 0.389508992433548 |
3669 | AAPL | 1995-06-15 | 0.389508992433548 |
3670 | AAPL | 1995-06-16 | 0.391741007566452 |
3671 | AAPL | 1995-06-19 | 0.39620500802993774 |
3672 | AAPL | 1995-06-20 | 0.422991007566452 |
3673 | AAPL | 1995-06-21 | 0.4408479928970337 |
3674 | AAPL | 1995-06-22 | 0.438616007566452 |
3675 | AAPL | 1995-06-23 | 0.43526801466941833 |
3676 | AAPL | 1995-06-26 | 0.4296880066394806 |
3677 | AAPL | 1995-06-27 | 0.4140630066394806 |
3678 | AAPL | 1995-06-28 | 0.41629499197006226 |
3679 | AAPL | 1995-06-29 | 0.421875 |
3680 | AAPL | 1995-06-30 | 0.4146209955215454 |
3681 | AAPL | 1995-07-03 | 0.41908499598503113 |
3682 | AAPL | 1995-07-05 | 0.4151790142059326 |
3683 | AAPL | 1995-07-06 | 0.41964301466941833 |
3684 | AAPL | 1995-07-07 | 0.4341520071029663 |
3685 | AAPL | 1995-07-10 | 0.4341520071029663 |
3686 | AAPL | 1995-07-11 | 0.420758992433548 |
3687 | AAPL | 1995-07-12 | 0.41964301466941833 |
3688 | AAPL | 1995-07-13 | 0.4252229928970337 |
3689 | AAPL | 1995-07-14 | 0.43526801466941833 |
3690 | AAPL | 1995-07-17 | 0.4375 |
3691 | AAPL | 1995-07-18 | 0.4296880066394806 |
3692 | AAPL | 1995-07-19 | 0.40625 |
3693 | AAPL | 1995-07-20 | 0.42020100355148315 |
3694 | AAPL | 1995-07-21 | 0.390625 |
3695 | AAPL | 1995-07-24 | 0.405133992433548 |
3696 | AAPL | 1995-07-25 | 0.40848198533058167 |
3697 | AAPL | 1995-07-26 | 0.405133992433548 |
3698 | AAPL | 1995-07-27 | 0.4179689884185791 |
3699 | AAPL | 1995-07-28 | 0.40625 |
3700 | AAPL | 1995-07-31 | 0.4017859995365143 |
3701 | AAPL | 1995-08-01 | 0.38839301466941833 |
3702 | AAPL | 1995-08-02 | 0.39620500802993774 |
3703 | AAPL | 1995-08-03 | 0.4017859995365143 |
3704 | AAPL | 1995-08-04 | 0.3950890004634857 |
3705 | AAPL | 1995-08-07 | 0.3872770071029663 |
3706 | AAPL | 1995-08-08 | 0.3794640004634857 |
3707 | AAPL | 1995-08-09 | 0.38504499197006226 |
3708 | AAPL | 1995-08-10 | 0.3816959857940674 |
3709 | AAPL | 1995-08-11 | 0.38448700308799744 |
3710 | AAPL | 1995-08-14 | 0.3872770071029663 |
3711 | AAPL | 1995-08-15 | 0.39341500401496887 |
3712 | AAPL | 1995-08-16 | 0.3973209857940674 |
3713 | AAPL | 1995-08-17 | 0.3984380066394806 |
3714 | AAPL | 1995-08-18 | 0.40066999197006226 |
3715 | AAPL | 1995-08-21 | 0.3939729928970337 |
3716 | AAPL | 1995-08-22 | 0.3995540142059326 |
3717 | AAPL | 1995-08-23 | 0.40625 |
3718 | AAPL | 1995-08-24 | 0.40848198533058167 |
3719 | AAPL | 1995-08-25 | 0.3995540142059326 |
3720 | AAPL | 1995-08-28 | 0.3839290142059326 |
3721 | AAPL | 1995-08-29 | 0.38504499197006226 |
3722 | AAPL | 1995-08-30 | 0.3872770071029663 |
3723 | AAPL | 1995-08-31 | 0.3839290142059326 |
3724 | AAPL | 1995-09-01 | 0.3833709955215454 |
3725 | AAPL | 1995-09-05 | 0.38839301466941833 |
3726 | AAPL | 1995-09-06 | 0.390625 |
3727 | AAPL | 1995-09-07 | 0.3995540142059326 |
3728 | AAPL | 1995-09-08 | 0.3995540142059326 |
3729 | AAPL | 1995-09-11 | 0.3950890004634857 |
3730 | AAPL | 1995-09-12 | 0.3833709955215454 |
3731 | AAPL | 1995-09-13 | 0.3783479928970337 |
3732 | AAPL | 1995-09-14 | 0.35714301466941833 |
3733 | AAPL | 1995-09-15 | 0.3203130066394806 |
3734 | AAPL | 1995-09-18 | 0.3275670111179352 |
3735 | AAPL | 1995-09-19 | 0.328125 |
3736 | AAPL | 1995-09-20 | 0.327008992433548 |
3737 | AAPL | 1995-09-21 | 0.33035698533058167 |
3738 | AAPL | 1995-09-22 | 0.33091500401496887 |
3739 | AAPL | 1995-09-25 | 0.3349609971046448 |
3740 | AAPL | 1995-09-26 | 0.33370500802993774 |
3741 | AAPL | 1995-09-27 | 0.3236609995365143 |
3742 | AAPL | 1995-09-28 | 0.3370540142059326 |
3743 | AAPL | 1995-09-29 | 0.3325890004634857 |
3744 | AAPL | 1995-10-02 | 0.3359380066394806 |
3745 | AAPL | 1995-10-03 | 0.3359380066394806 |
3746 | AAPL | 1995-10-04 | 0.3247770071029663 |
3747 | AAPL | 1995-10-05 | 0.32589301466941833 |
3748 | AAPL | 1995-10-06 | 0.31863799691200256 |
3749 | AAPL | 1995-10-09 | 0.31082600355148315 |
3750 | AAPL | 1995-10-10 | 0.30970999598503113 |
3751 | AAPL | 1995-10-11 | 0.311383992433548 |
3752 | AAPL | 1995-10-12 | 0.31529000401496887 |
3753 | AAPL | 1995-10-13 | 0.3214290142059326 |
3754 | AAPL | 1995-10-16 | 0.32254499197006226 |
3755 | AAPL | 1995-10-17 | 0.327008992433548 |
3756 | AAPL | 1995-10-18 | 0.33370500802993774 |
3757 | AAPL | 1995-10-19 | 0.31026801466941833 |
3758 | AAPL | 1995-10-20 | 0.313616007566452 |
3759 | AAPL | 1995-10-23 | 0.313616007566452 |
3760 | AAPL | 1995-10-24 | 0.313616007566452 |
3761 | AAPL | 1995-10-25 | 0.31026801466941833 |
3762 | AAPL | 1995-10-26 | 0.311383992433548 |
3763 | AAPL | 1995-10-27 | 0.31026801466941833 |
3764 | AAPL | 1995-10-30 | 0.31473198533058167 |
3765 | AAPL | 1995-10-31 | 0.3242189884185791 |
3766 | AAPL | 1995-11-01 | 0.327008992433548 |
3767 | AAPL | 1995-11-02 | 0.327008992433548 |
3768 | AAPL | 1995-11-03 | 0.32589301466941833 |
3769 | AAPL | 1995-11-06 | 0.3404020071029663 |
3770 | AAPL | 1995-11-07 | 0.35379499197006226 |
3771 | AAPL | 1995-11-08 | 0.3470979928970337 |
3772 | AAPL | 1995-11-09 | 0.3515630066394806 |
3773 | AAPL | 1995-11-10 | 0.3549109995365143 |
3774 | AAPL | 1995-11-13 | 0.36495500802993774 |
3775 | AAPL | 1995-11-14 | 0.3705359995365143 |
3776 | AAPL | 1995-11-15 | 0.3660709857940674 |
3777 | AAPL | 1995-11-16 | 0.35658499598503113 |
3778 | AAPL | 1995-11-17 | 0.358258992433548 |
3779 | AAPL | 1995-11-20 | 0.344866007566452 |
3780 | AAPL | 1995-11-21 | 0.344866007566452 |
3781 | AAPL | 1995-11-22 | 0.344866007566452 |
3782 | AAPL | 1995-11-24 | 0.3588170111179352 |
3783 | AAPL | 1995-11-27 | 0.3515630066394806 |
3784 | AAPL | 1995-11-28 | 0.35714301466941833 |
3785 | AAPL | 1995-11-29 | 0.3504459857940674 |
3786 | AAPL | 1995-11-30 | 0.3404020071029663 |
3787 | AAPL | 1995-12-01 | 0.3359380066394806 |
3788 | AAPL | 1995-12-04 | 0.3526790142059326 |
3789 | AAPL | 1995-12-05 | 0.3526790142059326 |
3790 | AAPL | 1995-12-06 | 0.34598198533058167 |
3791 | AAPL | 1995-12-07 | 0.3443079888820648 |
3792 | AAPL | 1995-12-08 | 0.3515630066394806 |
3793 | AAPL | 1995-12-11 | 0.344866007566452 |
3794 | AAPL | 1995-12-12 | 0.3392859995365143 |
3795 | AAPL | 1995-12-13 | 0.342633992433548 |
3796 | AAPL | 1995-12-14 | 0.34151801466941833 |
3797 | AAPL | 1995-12-15 | 0.31473198533058167 |
3798 | AAPL | 1995-12-18 | 0.2879459857940674 |
3799 | AAPL | 1995-12-19 | 0.2924109995365143 |
3800 | AAPL | 1995-12-20 | 0.29129499197006226 |
3801 | AAPL | 1995-12-21 | 0.2901790142059326 |
3802 | AAPL | 1995-12-22 | 0.2879459857940674 |
3803 | AAPL | 1995-12-26 | 0.28627198934555054 |
3804 | AAPL | 1995-12-27 | 0.2890630066394806 |
3805 | AAPL | 1995-12-28 | 0.2857140004634857 |
3806 | AAPL | 1995-12-29 | 0.2845979928970337 |
3807 | AAPL | 1996-01-02 | 0.28683000802993774 |
3808 | AAPL | 1996-01-03 | 0.28683000802993774 |
3809 | AAPL | 1996-01-04 | 0.2818079888820648 |
3810 | AAPL | 1996-01-05 | 0.3058040142059326 |
3811 | AAPL | 1996-01-08 | 0.3091520071029663 |
3812 | AAPL | 1996-01-09 | 0.2924109995365143 |
3813 | AAPL | 1996-01-10 | 0.3058040142059326 |
3814 | AAPL | 1996-01-11 | 0.3125 |
3815 | AAPL | 1996-01-12 | 0.30245500802993774 |
3816 | AAPL | 1996-01-15 | 0.3046880066394806 |
3817 | AAPL | 1996-01-16 | 0.3085939884185791 |
3818 | AAPL | 1996-01-17 | 0.3035709857940674 |
3819 | AAPL | 1996-01-18 | 0.2851560115814209 |
3820 | AAPL | 1996-01-19 | 0.266741007566452 |
3821 | AAPL | 1996-01-22 | 0.2723209857940674 |
3822 | AAPL | 1996-01-23 | 0.282366007566452 |
3823 | AAPL | 1996-01-24 | 0.2879459857940674 |
3824 | AAPL | 1996-01-25 | 0.2700890004634857 |
3825 | AAPL | 1996-01-26 | 0.2734380066394806 |
3826 | AAPL | 1996-01-29 | 0.26004499197006226 |
3827 | AAPL | 1996-01-30 | 0.24386200308799744 |
3828 | AAPL | 1996-01-31 | 0.2466520071029663 |
3829 | AAPL | 1996-02-01 | 0.2533479928970337 |
3830 | AAPL | 1996-02-02 | 0.2611609995365143 |
3831 | AAPL | 1996-02-05 | 0.2611609995365143 |
3832 | AAPL | 1996-02-06 | 0.264508992433548 |
3833 | AAPL | 1996-02-07 | 0.25223198533058167 |
3834 | AAPL | 1996-02-08 | 0.24888400733470917 |
3835 | AAPL | 1996-02-09 | 0.24776799976825714 |
3836 | AAPL | 1996-02-12 | 0.2533479928970337 |
3837 | AAPL | 1996-02-13 | 0.251116007566452 |
3838 | AAPL | 1996-02-14 | 0.2466520071029663 |
3839 | AAPL | 1996-02-15 | 0.25 |
3840 | AAPL | 1996-02-16 | 0.24553599953651428 |
3841 | AAPL | 1996-02-20 | 0.2589290142059326 |
3842 | AAPL | 1996-02-21 | 0.264508992433548 |
3843 | AAPL | 1996-02-22 | 0.266741007566452 |
3844 | AAPL | 1996-02-23 | 0.266741007566452 |
3845 | AAPL | 1996-02-26 | 0.26339301466941833 |
3846 | AAPL | 1996-02-27 | 0.25558000802993774 |
3847 | AAPL | 1996-02-28 | 0.24776799976825714 |
3848 | AAPL | 1996-02-29 | 0.24553599953651428 |
3849 | AAPL | 1996-03-01 | 0.23995499312877655 |
3850 | AAPL | 1996-03-04 | 0.234375 |
3851 | AAPL | 1996-03-05 | 0.2377229928970337 |
3852 | AAPL | 1996-03-06 | 0.233816996216774 |
3853 | AAPL | 1996-03-07 | 0.2304690033197403 |
3854 | AAPL | 1996-03-08 | 0.23214299976825714 |
3855 | AAPL | 1996-03-11 | 0.2310270071029663 |
3856 | AAPL | 1996-03-12 | 0.2304690033197403 |
3857 | AAPL | 1996-03-13 | 0.22991099953651428 |
3858 | AAPL | 1996-03-14 | 0.22879500687122345 |
3859 | AAPL | 1996-03-15 | 0.2310270071029663 |
3860 | AAPL | 1996-03-18 | 0.23325900733470917 |
3861 | AAPL | 1996-03-19 | 0.22991099953651428 |
3862 | AAPL | 1996-03-20 | 0.22544600069522858 |
3863 | AAPL | 1996-03-21 | 0.22432999312877655 |
3864 | AAPL | 1996-03-22 | 0.2265630066394806 |
3865 | AAPL | 1996-03-25 | 0.21428599953651428 |
3866 | AAPL | 1996-03-26 | 0.21317000687122345 |
3867 | AAPL | 1996-03-27 | 0.22544600069522858 |
3868 | AAPL | 1996-03-28 | 0.21595999598503113 |
3869 | AAPL | 1996-03-29 | 0.219308003783226 |
3870 | AAPL | 1996-04-01 | 0.22767899930477142 |
3871 | AAPL | 1996-04-02 | 0.22321400046348572 |
3872 | AAPL | 1996-04-03 | 0.219308003783226 |
3873 | AAPL | 1996-04-04 | 0.2154020071029663 |
3874 | AAPL | 1996-04-08 | 0.21763400733470917 |
3875 | AAPL | 1996-04-09 | 0.23214299976825714 |
3876 | AAPL | 1996-04-10 | 0.23214299976825714 |
3877 | AAPL | 1996-04-11 | 0.22991099953651428 |
3878 | AAPL | 1996-04-12 | 0.22767899930477142 |
3879 | AAPL | 1996-04-15 | 0.22991099953651428 |
3880 | AAPL | 1996-04-16 | 0.2310270071029663 |
3881 | AAPL | 1996-04-17 | 0.22544600069522858 |
3882 | AAPL | 1996-04-18 | 0.22098200023174286 |
3883 | AAPL | 1996-04-19 | 0.22377200424671173 |
3884 | AAPL | 1996-04-22 | 0.22432999312877655 |
3885 | AAPL | 1996-04-23 | 0.22098200023174286 |
3886 | AAPL | 1996-04-24 | 0.21651799976825714 |
3887 | AAPL | 1996-04-25 | 0.2220979928970337 |
3888 | AAPL | 1996-04-26 | 0.22098200023174286 |
3889 | AAPL | 1996-04-29 | 0.22098200023174286 |
3890 | AAPL | 1996-04-30 | 0.21763400733470917 |
3891 | AAPL | 1996-05-01 | 0.21763400733470917 |
3892 | AAPL | 1996-05-02 | 0.21205399930477142 |
3893 | AAPL | 1996-05-03 | 0.21317000687122345 |
3894 | AAPL | 1996-05-06 | 0.22879500687122345 |
3895 | AAPL | 1996-05-07 | 0.23995499312877655 |
3896 | AAPL | 1996-05-08 | 0.23883900046348572 |
3897 | AAPL | 1996-05-09 | 0.23325900733470917 |
3898 | AAPL | 1996-05-10 | 0.24330399930477142 |
3899 | AAPL | 1996-05-13 | 0.2416290044784546 |
3900 | AAPL | 1996-05-14 | 0.24553599953651428 |
3901 | AAPL | 1996-05-15 | 0.2544640004634857 |
3902 | AAPL | 1996-05-16 | 0.2533479928970337 |
3903 | AAPL | 1996-05-17 | 0.2466520071029663 |
3904 | AAPL | 1996-05-20 | 0.249441996216774 |
3905 | AAPL | 1996-05-21 | 0.2421880066394806 |
3906 | AAPL | 1996-05-22 | 0.23270100355148315 |
3907 | AAPL | 1996-05-23 | 0.234375 |
3908 | AAPL | 1996-05-24 | 0.23883900046348572 |
3909 | AAPL | 1996-05-28 | 0.23549099266529083 |
3910 | AAPL | 1996-05-29 | 0.2220979928970337 |
3911 | AAPL | 1996-05-30 | 0.22767899930477142 |
3912 | AAPL | 1996-05-31 | 0.23325900733470917 |
3913 | AAPL | 1996-06-03 | 0.22098200023174286 |
3914 | AAPL | 1996-06-04 | 0.21595999598503113 |
3915 | AAPL | 1996-06-05 | 0.22432999312877655 |
3916 | AAPL | 1996-06-06 | 0.21651799976825714 |
3917 | AAPL | 1996-06-07 | 0.21763400733470917 |
3918 | AAPL | 1996-06-10 | 0.2154020071029663 |
3919 | AAPL | 1996-06-11 | 0.21428599953651428 |
3920 | AAPL | 1996-06-12 | 0.21651799976825714 |
3921 | AAPL | 1996-06-13 | 0.21986599266529083 |
3922 | AAPL | 1996-06-14 | 0.21372799575328827 |
3923 | AAPL | 1996-06-17 | 0.2109380066394806 |
3924 | AAPL | 1996-06-18 | 0.203125 |
3925 | AAPL | 1996-06-19 | 0.2064729928970337 |
3926 | AAPL | 1996-06-20 | 0.203125 |
3927 | AAPL | 1996-06-21 | 0.20200900733470917 |
3928 | AAPL | 1996-06-24 | 0.19866099953651428 |
3929 | AAPL | 1996-06-25 | 0.1841520071029663 |
3930 | AAPL | 1996-06-26 | 0.17745499312877655 |
3931 | AAPL | 1996-06-27 | 0.1841520071029663 |
3932 | AAPL | 1996-06-28 | 0.1875 |
3933 | AAPL | 1996-07-01 | 0.19196400046348572 |
3934 | AAPL | 1996-07-02 | 0.1875 |
3935 | AAPL | 1996-07-03 | 0.17299099266529083 |
3936 | AAPL | 1996-07-05 | 0.17410700023174286 |
3937 | AAPL | 1996-07-08 | 0.17075900733470917 |
3938 | AAPL | 1996-07-09 | 0.16964299976825714 |
3939 | AAPL | 1996-07-10 | 0.16741099953651428 |
3940 | AAPL | 1996-07-11 | 0.1595979928970337 |
3941 | AAPL | 1996-07-12 | 0.16127200424671173 |
3942 | AAPL | 1996-07-15 | 0.15345999598503113 |
3943 | AAPL | 1996-07-16 | 0.15067000687122345 |
3944 | AAPL | 1996-07-17 | 0.15067000687122345 |
3945 | AAPL | 1996-07-18 | 0.18638400733470917 |
3946 | AAPL | 1996-07-19 | 0.18526799976825714 |
3947 | AAPL | 1996-07-22 | 0.18080399930477142 |
3948 | AAPL | 1996-07-23 | 0.18303599953651428 |
3949 | AAPL | 1996-07-24 | 0.18582600355148315 |
3950 | AAPL | 1996-07-25 | 0.1875 |
3951 | AAPL | 1996-07-26 | 0.19642899930477142 |
3952 | AAPL | 1996-07-29 | 0.19866099953651428 |
3953 | AAPL | 1996-07-30 | 0.1908479928970337 |
3954 | AAPL | 1996-07-31 | 0.19642899930477142 |
3955 | AAPL | 1996-08-01 | 0.18973200023174286 |
3956 | AAPL | 1996-08-02 | 0.19307999312877655 |
3957 | AAPL | 1996-08-05 | 0.1875 |
3958 | AAPL | 1996-08-06 | 0.19196400046348572 |
3959 | AAPL | 1996-08-07 | 0.1997770071029663 |
3960 | AAPL | 1996-08-08 | 0.19754500687122345 |
3961 | AAPL | 1996-08-09 | 0.2064729928970337 |
3962 | AAPL | 1996-08-12 | 0.20535700023174286 |
3963 | AAPL | 1996-08-13 | 0.20089299976825714 |
3964 | AAPL | 1996-08-14 | 0.203125 |
3965 | AAPL | 1996-08-15 | 0.19866099953651428 |
3966 | AAPL | 1996-08-16 | 0.20089299976825714 |
3967 | AAPL | 1996-08-19 | 0.2109380066394806 |
3968 | AAPL | 1996-08-20 | 0.20982100069522858 |
3969 | AAPL | 1996-08-21 | 0.20535700023174286 |
3970 | AAPL | 1996-08-22 | 0.20758900046348572 |
3971 | AAPL | 1996-08-23 | 0.21317000687122345 |
3972 | AAPL | 1996-08-26 | 0.2154020071029663 |
3973 | AAPL | 1996-08-27 | 0.22195899486541748 |
3974 | AAPL | 1996-08-28 | 0.2220979928970337 |
3975 | AAPL | 1996-08-29 | 0.21875 |
3976 | AAPL | 1996-08-30 | 0.21651799976825714 |
3977 | AAPL | 1996-09-03 | 0.2154020071029663 |
3978 | AAPL | 1996-09-04 | 0.2154020071029663 |
3979 | AAPL | 1996-09-05 | 0.20424099266529083 |
3980 | AAPL | 1996-09-06 | 0.20535700023174286 |
3981 | AAPL | 1996-09-09 | 0.19642899930477142 |
3982 | AAPL | 1996-09-10 | 0.19196400046348572 |
3983 | AAPL | 1996-09-11 | 0.18861599266529083 |
3984 | AAPL | 1996-09-12 | 0.18192000687122345 |
3985 | AAPL | 1996-09-13 | 0.1875 |
3986 | AAPL | 1996-09-16 | 0.1997770071029663 |
3987 | AAPL | 1996-09-17 | 0.20535700023174286 |
3988 | AAPL | 1996-09-18 | 0.20982100069522858 |
3989 | AAPL | 1996-09-19 | 0.20870499312877655 |
3990 | AAPL | 1996-09-20 | 0.20424099266529083 |
3991 | AAPL | 1996-09-23 | 0.1997770071029663 |
3992 | AAPL | 1996-09-24 | 0.20089299976825714 |
3993 | AAPL | 1996-09-25 | 0.1997770071029663 |
3994 | AAPL | 1996-09-26 | 0.1997770071029663 |
3995 | AAPL | 1996-09-27 | 0.1992190033197403 |
3996 | AAPL | 1996-09-30 | 0.19810299575328827 |
3997 | AAPL | 1996-10-01 | 0.21986599266529083 |
3998 | AAPL | 1996-10-02 | 0.2109380066394806 |
3999 | AAPL | 1996-10-03 | 0.1997770071029663 |
4000 | AAPL | 1996-10-04 | 0.203683003783226 |
4001 | AAPL | 1996-10-07 | 0.2064729928970337 |
4002 | AAPL | 1996-10-08 | 0.20758900046348572 |
4003 | AAPL | 1996-10-09 | 0.20535700023174286 |
4004 | AAPL | 1996-10-10 | 0.21595999598503113 |
4005 | AAPL | 1996-10-11 | 0.21651799976825714 |
4006 | AAPL | 1996-10-14 | 0.22544600069522858 |
4007 | AAPL | 1996-10-15 | 0.22544600069522858 |
4008 | AAPL | 1996-10-16 | 0.22991099953651428 |
4009 | AAPL | 1996-10-17 | 0.23549099266529083 |
4010 | AAPL | 1996-10-18 | 0.23716500401496887 |
4011 | AAPL | 1996-10-21 | 0.22879500687122345 |
4012 | AAPL | 1996-10-22 | 0.2220979928970337 |
4013 | AAPL | 1996-10-23 | 0.22098200023174286 |
4014 | AAPL | 1996-10-24 | 0.22098200023174286 |
4015 | AAPL | 1996-10-25 | 0.21875 |
4016 | AAPL | 1996-10-28 | 0.21875 |
4017 | AAPL | 1996-10-29 | 0.20758900046348572 |
4018 | AAPL | 1996-10-30 | 0.20424099266529083 |
4019 | AAPL | 1996-10-31 | 0.20535700023174286 |
4020 | AAPL | 1996-11-01 | 0.21651799976825714 |
4021 | AAPL | 1996-11-04 | 0.21763400733470917 |
4022 | AAPL | 1996-11-05 | 0.22767899930477142 |
4023 | AAPL | 1996-11-06 | 0.22767899930477142 |
4024 | AAPL | 1996-11-07 | 0.2310270071029663 |
4025 | AAPL | 1996-11-08 | 0.234375 |
4026 | AAPL | 1996-11-11 | 0.23214299976825714 |
4027 | AAPL | 1996-11-12 | 0.22544600069522858 |
4028 | AAPL | 1996-11-13 | 0.22823700308799744 |
4029 | AAPL | 1996-11-14 | 0.22879500687122345 |
4030 | AAPL | 1996-11-15 | 0.22321400046348572 |
4031 | AAPL | 1996-11-18 | 0.22098200023174286 |
4032 | AAPL | 1996-11-19 | 0.2220979928970337 |
4033 | AAPL | 1996-11-20 | 0.22321400046348572 |
4034 | AAPL | 1996-11-21 | 0.21875 |
4035 | AAPL | 1996-11-22 | 0.22544600069522858 |
4036 | AAPL | 1996-11-25 | 0.22321400046348572 |
4037 | AAPL | 1996-11-26 | 0.21651799976825714 |
4038 | AAPL | 1996-11-27 | 0.21875 |
4039 | AAPL | 1996-11-29 | 0.2154020071029663 |
4040 | AAPL | 1996-12-02 | 0.22432999312877655 |
4041 | AAPL | 1996-12-03 | 0.22432999312877655 |
4042 | AAPL | 1996-12-04 | 0.22321400046348572 |
4043 | AAPL | 1996-12-05 | 0.22321400046348572 |
4044 | AAPL | 1996-12-06 | 0.22432999312877655 |
4045 | AAPL | 1996-12-09 | 0.22321400046348572 |
4046 | AAPL | 1996-12-10 | 0.21875 |
4047 | AAPL | 1996-12-11 | 0.21428599953651428 |
4048 | AAPL | 1996-12-12 | 0.21317000687122345 |
4049 | AAPL | 1996-12-13 | 0.20758900046348572 |
4050 | AAPL | 1996-12-16 | 0.20200900733470917 |
4051 | AAPL | 1996-12-17 | 0.20089299976825714 |
4052 | AAPL | 1996-12-18 | 0.2064729928970337 |
4053 | AAPL | 1996-12-19 | 0.19866099953651428 |
4054 | AAPL | 1996-12-20 | 0.20982100069522858 |
4055 | AAPL | 1996-12-23 | 0.20758900046348572 |
4056 | AAPL | 1996-12-24 | 0.2064729928970337 |
4057 | AAPL | 1996-12-26 | 0.20535700023174286 |
4058 | AAPL | 1996-12-27 | 0.2064729928970337 |
4059 | AAPL | 1996-12-30 | 0.19419600069522858 |
4060 | AAPL | 1996-12-31 | 0.18638400733470917 |
4061 | AAPL | 1997-01-02 | 0.1875 |
4062 | AAPL | 1997-01-03 | 0.19419600069522858 |
4063 | AAPL | 1997-01-06 | 0.1595979928970337 |
4064 | AAPL | 1997-01-07 | 0.15625 |
4065 | AAPL | 1997-01-08 | 0.15736599266529083 |
4066 | AAPL | 1997-01-09 | 0.15848200023174286 |
4067 | AAPL | 1997-01-10 | 0.16294600069522858 |
4068 | AAPL | 1997-01-13 | 0.16182999312877655 |
4069 | AAPL | 1997-01-14 | 0.1595979928970337 |
4070 | AAPL | 1997-01-15 | 0.15401799976825714 |
4071 | AAPL | 1997-01-16 | 0.14955399930477142 |
4072 | AAPL | 1997-01-17 | 0.14955399930477142 |
4073 | AAPL | 1997-01-20 | 0.15122799575328827 |
4074 | AAPL | 1997-01-21 | 0.15401799976825714 |
4075 | AAPL | 1997-01-22 | 0.15345999598503113 |
4076 | AAPL | 1997-01-23 | 0.15401799976825714 |
4077 | AAPL | 1997-01-24 | 0.15067000687122345 |
4078 | AAPL | 1997-01-27 | 0.1484380066394806 |
4079 | AAPL | 1997-01-28 | 0.1484380066394806 |
4080 | AAPL | 1997-01-29 | 0.1484380066394806 |
4081 | AAPL | 1997-01-30 | 0.14955399930477142 |
4082 | AAPL | 1997-01-31 | 0.1484380066394806 |
4083 | AAPL | 1997-02-03 | 0.14564700424671173 |
4084 | AAPL | 1997-02-04 | 0.1372770071029663 |
4085 | AAPL | 1997-02-05 | 0.13616099953651428 |
4086 | AAPL | 1997-02-06 | 0.14285700023174286 |
4087 | AAPL | 1997-02-07 | 0.141183003783226 |
4088 | AAPL | 1997-02-10 | 0.13950900733470917 |
4089 | AAPL | 1997-02-11 | 0.140066996216774 |
4090 | AAPL | 1997-02-12 | 0.140625 |
4091 | AAPL | 1997-02-13 | 0.1439729928970337 |
4092 | AAPL | 1997-02-14 | 0.14564700424671173 |
4093 | AAPL | 1997-02-18 | 0.1595979928970337 |
4094 | AAPL | 1997-02-19 | 0.15736599266529083 |
4095 | AAPL | 1997-02-20 | 0.15178599953651428 |
4096 | AAPL | 1997-02-21 | 0.14620499312877655 |
4097 | AAPL | 1997-02-24 | 0.1484380066394806 |
4098 | AAPL | 1997-02-25 | 0.15067000687122345 |
4099 | AAPL | 1997-02-26 | 0.1529020071029663 |
4100 | AAPL | 1997-02-27 | 0.15178599953651428 |
4101 | AAPL | 1997-02-28 | 0.14508900046348572 |
4102 | AAPL | 1997-03-03 | 0.1439729928970337 |
4103 | AAPL | 1997-03-04 | 0.14732100069522858 |
4104 | AAPL | 1997-03-05 | 0.15178599953651428 |
4105 | AAPL | 1997-03-06 | 0.1484380066394806 |
4106 | AAPL | 1997-03-07 | 0.14732100069522858 |
4107 | AAPL | 1997-03-10 | 0.1484380066394806 |
4108 | AAPL | 1997-03-11 | 0.14620499312877655 |
4109 | AAPL | 1997-03-12 | 0.14508900046348572 |
4110 | AAPL | 1997-03-13 | 0.14620499312877655 |
4111 | AAPL | 1997-03-14 | 0.1478790044784546 |
4112 | AAPL | 1997-03-17 | 0.14732100069522858 |
4113 | AAPL | 1997-03-18 | 0.14508900046348572 |
4114 | AAPL | 1997-03-19 | 0.1439729928970337 |
4115 | AAPL | 1997-03-20 | 0.15401799976825714 |
4116 | AAPL | 1997-03-21 | 0.1484380066394806 |
4117 | AAPL | 1997-03-24 | 0.14732100069522858 |
4118 | AAPL | 1997-03-25 | 0.14732100069522858 |
4119 | AAPL | 1997-03-26 | 0.14955399930477142 |
4120 | AAPL | 1997-03-27 | 0.16629500687122345 |
4121 | AAPL | 1997-03-31 | 0.16294600069522858 |
4122 | AAPL | 1997-04-01 | 0.15625 |
4123 | AAPL | 1997-04-02 | 0.16071400046348572 |
4124 | AAPL | 1997-04-03 | 0.1685270071029663 |
4125 | AAPL | 1997-04-04 | 0.171875 |
4126 | AAPL | 1997-04-07 | 0.17410700023174286 |
4127 | AAPL | 1997-04-08 | 0.17075900733470917 |
4128 | AAPL | 1997-04-09 | 0.16964299976825714 |
4129 | AAPL | 1997-04-10 | 0.1685270071029663 |
4130 | AAPL | 1997-04-11 | 0.16294600069522858 |
4131 | AAPL | 1997-04-14 | 0.16741099953651428 |
4132 | AAPL | 1997-04-15 | 0.1646209955215454 |
4133 | AAPL | 1997-04-16 | 0.16573700308799744 |
4134 | AAPL | 1997-04-17 | 0.16964299976825714 |
4135 | AAPL | 1997-04-18 | 0.1640630066394806 |
4136 | AAPL | 1997-04-21 | 0.16071400046348572 |
4137 | AAPL | 1997-04-22 | 0.16517899930477142 |
4138 | AAPL | 1997-04-23 | 0.16182999312877655 |
4139 | AAPL | 1997-04-24 | 0.1595979928970337 |
4140 | AAPL | 1997-04-25 | 0.15625 |
4141 | AAPL | 1997-04-28 | 0.15736599266529083 |
4142 | AAPL | 1997-04-29 | 0.15792399644851685 |
4143 | AAPL | 1997-04-30 | 0.15178599953651428 |
4144 | AAPL | 1997-05-01 | 0.15178599953651428 |
4145 | AAPL | 1997-05-02 | 0.15178599953651428 |
4146 | AAPL | 1997-05-05 | 0.15178599953651428 |
4147 | AAPL | 1997-05-06 | 0.15067000687122345 |
4148 | AAPL | 1997-05-07 | 0.14732100069522858 |
4149 | AAPL | 1997-05-08 | 0.15178599953651428 |
4150 | AAPL | 1997-05-09 | 0.1523440033197403 |
4151 | AAPL | 1997-05-12 | 0.156808003783226 |
4152 | AAPL | 1997-05-13 | 0.156808003783226 |
4153 | AAPL | 1997-05-14 | 0.15792399644851685 |
4154 | AAPL | 1997-05-15 | 0.15848200023174286 |
4155 | AAPL | 1997-05-16 | 0.15401799976825714 |
4156 | AAPL | 1997-05-19 | 0.15178599953651428 |
4157 | AAPL | 1997-05-20 | 0.15401799976825714 |
4158 | AAPL | 1997-05-21 | 0.15067000687122345 |
4159 | AAPL | 1997-05-22 | 0.1484380066394806 |
4160 | AAPL | 1997-05-23 | 0.15067000687122345 |
4161 | AAPL | 1997-05-27 | 0.15401799976825714 |
4162 | AAPL | 1997-05-28 | 0.15178599953651428 |
4163 | AAPL | 1997-05-29 | 0.1484380066394806 |
4164 | AAPL | 1997-05-30 | 0.1484380066394806 |
4165 | AAPL | 1997-06-02 | 0.15122799575328827 |
4166 | AAPL | 1997-06-03 | 0.1489959955215454 |
4167 | AAPL | 1997-06-04 | 0.1484380066394806 |
4168 | AAPL | 1997-06-05 | 0.1489959955215454 |
4169 | AAPL | 1997-06-06 | 0.14955399930477142 |
4170 | AAPL | 1997-06-09 | 0.1484380066394806 |
4171 | AAPL | 1997-06-10 | 0.14508900046348572 |
4172 | AAPL | 1997-06-11 | 0.14564700424671173 |
4173 | AAPL | 1997-06-12 | 0.14341500401496887 |
4174 | AAPL | 1997-06-13 | 0.141183003783226 |
4175 | AAPL | 1997-06-16 | 0.13839299976825714 |
4176 | AAPL | 1997-06-17 | 0.14592599868774414 |
4177 | AAPL | 1997-06-18 | 0.14229899644851685 |
4178 | AAPL | 1997-06-19 | 0.140625 |
4179 | AAPL | 1997-06-20 | 0.13895100355148315 |
4180 | AAPL | 1997-06-23 | 0.1372770071029663 |
4181 | AAPL | 1997-06-24 | 0.1367190033197403 |
4182 | AAPL | 1997-06-25 | 0.13504500687122345 |
4183 | AAPL | 1997-06-26 | 0.13113799691200256 |
4184 | AAPL | 1997-06-27 | 0.13113799691200256 |
4185 | AAPL | 1997-06-30 | 0.12723200023174286 |
4186 | AAPL | 1997-07-01 | 0.11774600297212601 |
4187 | AAPL | 1997-07-02 | 0.11662899702787399 |
4188 | AAPL | 1997-07-03 | 0.12221000343561172 |
4189 | AAPL | 1997-07-07 | 0.12332600355148315 |
4190 | AAPL | 1997-07-08 | 0.12276799976825714 |
4191 | AAPL | 1997-07-09 | 0.12221000343561172 |
4192 | AAPL | 1997-07-10 | 0.11830399930477142 |
4193 | AAPL | 1997-07-11 | 0.13560299575328827 |
4194 | AAPL | 1997-07-14 | 0.13950900733470917 |
4195 | AAPL | 1997-07-15 | 0.14229899644851685 |
4196 | AAPL | 1997-07-16 | 0.14676299691200256 |
4197 | AAPL | 1997-07-17 | 0.15625 |
4198 | AAPL | 1997-07-18 | 0.15485499799251556 |
4199 | AAPL | 1997-07-21 | 0.1442520022392273 |
4200 | AAPL | 1997-07-22 | 0.1478790044784546 |
4201 | AAPL | 1997-07-23 | 0.1439729928970337 |
4202 | AAPL | 1997-07-24 | 0.141183003783226 |
4203 | AAPL | 1997-07-25 | 0.14508900046348572 |
4204 | AAPL | 1997-07-28 | 0.14676299691200256 |
4205 | AAPL | 1997-07-29 | 0.14732100069522858 |
4206 | AAPL | 1997-07-30 | 0.15513400733470917 |
4207 | AAPL | 1997-07-31 | 0.15625 |
4208 | AAPL | 1997-08-01 | 0.171316996216774 |
4209 | AAPL | 1997-08-04 | 0.17633900046348572 |
4210 | AAPL | 1997-08-05 | 0.17633900046348572 |
4211 | AAPL | 1997-08-06 | 0.234933003783226 |
4212 | AAPL | 1997-08-07 | 0.26060301065444946 |
4213 | AAPL | 1997-08-08 | 0.23939700424671173 |
4214 | AAPL | 1997-08-11 | 0.219308003783226 |
4215 | AAPL | 1997-08-12 | 0.19698700308799744 |
4216 | AAPL | 1997-08-13 | 0.2109380066394806 |
4217 | AAPL | 1997-08-14 | 0.20535700023174286 |
4218 | AAPL | 1997-08-15 | 0.20758900046348572 |
4219 | AAPL | 1997-08-18 | 0.2109380066394806 |
4220 | AAPL | 1997-08-19 | 0.218191996216774 |
4221 | AAPL | 1997-08-20 | 0.21986599266529083 |
4222 | AAPL | 1997-08-21 | 0.21428599953651428 |
4223 | AAPL | 1997-08-22 | 0.2109380066394806 |
4224 | AAPL | 1997-08-25 | 0.20591500401496887 |
4225 | AAPL | 1997-08-26 | 0.19866099953651428 |
4226 | AAPL | 1997-08-27 | 0.202566996216774 |
4227 | AAPL | 1997-08-28 | 0.19642899930477142 |
4228 | AAPL | 1997-08-29 | 0.19419600069522858 |
4229 | AAPL | 1997-09-02 | 0.1997770071029663 |
4230 | AAPL | 1997-09-03 | 0.20089299976825714 |
4231 | AAPL | 1997-09-04 | 0.20089299976825714 |
4232 | AAPL | 1997-09-05 | 0.19810299575328827 |
4233 | AAPL | 1997-09-08 | 0.19196400046348572 |
4234 | AAPL | 1997-09-09 | 0.1947540044784546 |
4235 | AAPL | 1997-09-10 | 0.20479899644851685 |
4236 | AAPL | 1997-09-11 | 0.1997770071029663 |
4237 | AAPL | 1997-09-12 | 0.19698700308799744 |
4238 | AAPL | 1997-09-15 | 0.19196400046348572 |
4239 | AAPL | 1997-09-16 | 0.1958709955215454 |
4240 | AAPL | 1997-09-17 | 0.1947540044784546 |
4241 | AAPL | 1997-09-18 | 0.1992190033197403 |
4242 | AAPL | 1997-09-19 | 0.1958709955215454 |
4243 | AAPL | 1997-09-22 | 0.203683003783226 |
4244 | AAPL | 1997-09-23 | 0.19419600069522858 |
4245 | AAPL | 1997-09-24 | 0.19196400046348572 |
4246 | AAPL | 1997-09-25 | 0.18861599266529083 |
4247 | AAPL | 1997-09-26 | 0.19029000401496887 |
4248 | AAPL | 1997-09-29 | 0.19698700308799744 |
4249 | AAPL | 1997-09-30 | 0.19363799691200256 |
4250 | AAPL | 1997-10-01 | 0.19224299490451813 |
4251 | AAPL | 1997-10-02 | 0.1958709955215454 |
4252 | AAPL | 1997-10-03 | 0.19754500687122345 |
4253 | AAPL | 1997-10-06 | 0.1958709955215454 |
4254 | AAPL | 1997-10-07 | 0.1947540044784546 |
4255 | AAPL | 1997-10-08 | 0.19196400046348572 |
4256 | AAPL | 1997-10-09 | 0.19419600069522858 |
4257 | AAPL | 1997-10-10 | 0.202566996216774 |
4258 | AAPL | 1997-10-13 | 0.202566996216774 |
4259 | AAPL | 1997-10-14 | 0.202566996216774 |
4260 | AAPL | 1997-10-15 | 0.21261200308799744 |
4261 | AAPL | 1997-10-16 | 0.19196400046348572 |
4262 | AAPL | 1997-10-17 | 0.1796880066394806 |
4263 | AAPL | 1997-10-20 | 0.16685299575328827 |
4264 | AAPL | 1997-10-21 | 0.17020100355148315 |
4265 | AAPL | 1997-10-22 | 0.16573700308799744 |
4266 | AAPL | 1997-10-23 | 0.15848200023174286 |
4267 | AAPL | 1997-10-24 | 0.1478790044784546 |
4268 | AAPL | 1997-10-27 | 0.14955399930477142 |
4269 | AAPL | 1997-10-28 | 0.16182999312877655 |
4270 | AAPL | 1997-10-29 | 0.15625 |
4271 | AAPL | 1997-10-30 | 0.14732100069522858 |
4272 | AAPL | 1997-10-31 | 0.1520649939775467 |
4273 | AAPL | 1997-11-03 | 0.15513400733470917 |
4274 | AAPL | 1997-11-04 | 0.1601559966802597 |
4275 | AAPL | 1997-11-05 | 0.1640630066394806 |
4276 | AAPL | 1997-11-06 | 0.16964299976825714 |
4277 | AAPL | 1997-11-07 | 0.17633900046348572 |
4278 | AAPL | 1997-11-10 | 0.16685299575328827 |
4279 | AAPL | 1997-11-11 | 0.1640630066394806 |
4280 | AAPL | 1997-11-12 | 0.15736599266529083 |
4281 | AAPL | 1997-11-13 | 0.16071400046348572 |
4282 | AAPL | 1997-11-14 | 0.1646209955215454 |
4283 | AAPL | 1997-11-17 | 0.16517899930477142 |
4284 | AAPL | 1997-11-18 | 0.16127200424671173 |
4285 | AAPL | 1997-11-19 | 0.16294600069522858 |
4286 | AAPL | 1997-11-20 | 0.16517899930477142 |
4287 | AAPL | 1997-11-21 | 0.16238799691200256 |
4288 | AAPL | 1997-11-24 | 0.15736599266529083 |
4289 | AAPL | 1997-11-25 | 0.15513400733470917 |
4290 | AAPL | 1997-11-26 | 0.15625 |
4291 | AAPL | 1997-11-28 | 0.15848200023174286 |
4292 | AAPL | 1997-12-01 | 0.15848200023174286 |
4293 | AAPL | 1997-12-02 | 0.14174099266529083 |
4294 | AAPL | 1997-12-03 | 0.140625 |
4295 | AAPL | 1997-12-04 | 0.13950900733470917 |
4296 | AAPL | 1997-12-05 | 0.141183003783226 |
4297 | AAPL | 1997-12-08 | 0.13895100355148315 |
4298 | AAPL | 1997-12-09 | 0.13616099953651428 |
4299 | AAPL | 1997-12-10 | 0.13169600069522858 |
4300 | AAPL | 1997-12-11 | 0.13002200424671173 |
4301 | AAPL | 1997-12-12 | 0.12611599266529083 |
4302 | AAPL | 1997-12-15 | 0.12444200366735458 |
4303 | AAPL | 1997-12-16 | 0.12779000401496887 |
4304 | AAPL | 1997-12-17 | 0.12444200366735458 |
4305 | AAPL | 1997-12-18 | 0.12332600355148315 |
4306 | AAPL | 1997-12-19 | 0.12221000343561172 |
4307 | AAPL | 1997-12-22 | 0.11886200308799744 |
4308 | AAPL | 1997-12-23 | 0.11551299691200256 |
4309 | AAPL | 1997-12-24 | 0.1171879991889 |
4310 | AAPL | 1997-12-26 | 0.11886200308799744 |
4311 | AAPL | 1997-12-29 | 0.1171879991889 |
4312 | AAPL | 1997-12-30 | 0.11774600297212601 |
4313 | AAPL | 1997-12-31 | 0.1171879991889 |
4314 | AAPL | 1998-01-02 | 0.14508900046348572 |
4315 | AAPL | 1998-01-05 | 0.14174099266529083 |
4316 | AAPL | 1998-01-06 | 0.16908499598503113 |
4317 | AAPL | 1998-01-07 | 0.15625 |
4318 | AAPL | 1998-01-08 | 0.16238799691200256 |
4319 | AAPL | 1998-01-09 | 0.16238799691200256 |
4320 | AAPL | 1998-01-12 | 0.16294600069522858 |
4321 | AAPL | 1998-01-13 | 0.17410700023174286 |
4322 | AAPL | 1998-01-14 | 0.17633900046348572 |
4323 | AAPL | 1998-01-15 | 0.171316996216774 |
4324 | AAPL | 1998-01-16 | 0.1679690033197403 |
4325 | AAPL | 1998-01-20 | 0.17020100355148315 |
4326 | AAPL | 1998-01-21 | 0.16880600154399872 |
4327 | AAPL | 1998-01-22 | 0.171875 |
4328 | AAPL | 1998-01-23 | 0.17410700023174286 |
4329 | AAPL | 1998-01-26 | 0.17354899644851685 |
4330 | AAPL | 1998-01-27 | 0.17075900733470917 |
4331 | AAPL | 1998-01-28 | 0.171316996216774 |
4332 | AAPL | 1998-01-29 | 0.16517899930477142 |
4333 | AAPL | 1998-01-30 | 0.1635040044784546 |
4334 | AAPL | 1998-02-02 | 0.15792399644851685 |
4335 | AAPL | 1998-02-03 | 0.1635040044784546 |
4336 | AAPL | 1998-02-04 | 0.16294600069522858 |
4337 | AAPL | 1998-02-05 | 0.1635040044784546 |
4338 | AAPL | 1998-02-06 | 0.16517899930477142 |
4339 | AAPL | 1998-02-09 | 0.171316996216774 |
4340 | AAPL | 1998-02-10 | 0.17354899644851685 |
4341 | AAPL | 1998-02-11 | 0.16964299976825714 |
4342 | AAPL | 1998-02-12 | 0.17299099266529083 |
4343 | AAPL | 1998-02-13 | 0.17410700023174286 |
4344 | AAPL | 1998-02-17 | 0.1752229928970337 |
4345 | AAPL | 1998-02-18 | 0.1835940033197403 |
4346 | AAPL | 1998-02-19 | 0.18247799575328827 |
4347 | AAPL | 1998-02-20 | 0.17857100069522858 |
4348 | AAPL | 1998-02-23 | 0.18973200023174286 |
4349 | AAPL | 1998-02-24 | 0.19029000401496887 |
4350 | AAPL | 1998-02-25 | 0.1992190033197403 |
4351 | AAPL | 1998-02-26 | 0.20982100069522858 |
4352 | AAPL | 1998-02-27 | 0.2109380066394806 |
4353 | AAPL | 1998-03-02 | 0.203125 |
4354 | AAPL | 1998-03-03 | 0.2064729928970337 |
4355 | AAPL | 1998-03-04 | 0.218191996216774 |
4356 | AAPL | 1998-03-05 | 0.2148440033197403 |
4357 | AAPL | 1998-03-06 | 0.218191996216774 |
4358 | AAPL | 1998-03-09 | 0.203125 |
4359 | AAPL | 1998-03-10 | 0.2148440033197403 |
4360 | AAPL | 1998-03-11 | 0.23325900733470917 |
4361 | AAPL | 1998-03-12 | 0.24107100069522858 |
4362 | AAPL | 1998-03-13 | 0.2421880066394806 |
4363 | AAPL | 1998-03-16 | 0.2382809966802597 |
4364 | AAPL | 1998-03-17 | 0.23521199822425842 |
4365 | AAPL | 1998-03-18 | 0.24051299691200256 |
4366 | AAPL | 1998-03-19 | 0.23883900046348572 |
4367 | AAPL | 1998-03-20 | 0.23549099266529083 |
4368 | AAPL | 1998-03-23 | 0.23325900733470917 |
4369 | AAPL | 1998-03-24 | 0.25 |
4370 | AAPL | 1998-03-25 | 0.242467001080513 |
4371 | AAPL | 1998-03-26 | 0.23716500401496887 |
4372 | AAPL | 1998-03-27 | 0.24051299691200256 |
4373 | AAPL | 1998-03-30 | 0.24497799575328827 |
4374 | AAPL | 1998-03-31 | 0.24553599953651428 |
4375 | AAPL | 1998-04-01 | 0.24553599953651428 |
4376 | AAPL | 1998-04-02 | 0.24386200308799744 |
4377 | AAPL | 1998-04-03 | 0.2416290044784546 |
4378 | AAPL | 1998-04-06 | 0.234375 |
4379 | AAPL | 1998-04-07 | 0.22767899930477142 |
4380 | AAPL | 1998-04-08 | 0.22321400046348572 |
4381 | AAPL | 1998-04-09 | 0.22879500687122345 |
4382 | AAPL | 1998-04-13 | 0.23604899644851685 |
4383 | AAPL | 1998-04-14 | 0.24051299691200256 |
4384 | AAPL | 1998-04-15 | 0.24497799575328827 |
4385 | AAPL | 1998-04-16 | 0.25558000802993774 |
4386 | AAPL | 1998-04-17 | 0.249441996216774 |
4387 | AAPL | 1998-04-20 | 0.2589290142059326 |
4388 | AAPL | 1998-04-21 | 0.2589290142059326 |
4389 | AAPL | 1998-04-22 | 0.24553599953651428 |
4390 | AAPL | 1998-04-23 | 0.24720999598503113 |
4391 | AAPL | 1998-04-24 | 0.249441996216774 |
4392 | AAPL | 1998-04-27 | 0.24776799976825714 |
4393 | AAPL | 1998-04-28 | 0.24051299691200256 |
4394 | AAPL | 1998-04-29 | 0.24107100069522858 |
4395 | AAPL | 1998-04-30 | 0.24442000687122345 |
4396 | AAPL | 1998-05-01 | 0.25 |
4397 | AAPL | 1998-05-04 | 0.25948700308799744 |
4398 | AAPL | 1998-05-05 | 0.2650670111179352 |
4399 | AAPL | 1998-05-06 | 0.27064698934555054 |
4400 | AAPL | 1998-05-07 | 0.2695310115814209 |
4401 | AAPL | 1998-05-08 | 0.27176299691200256 |
4402 | AAPL | 1998-05-11 | 0.27622801065444946 |
4403 | AAPL | 1998-05-12 | 0.2689729928970337 |
4404 | AAPL | 1998-05-13 | 0.27176299691200256 |
4405 | AAPL | 1998-05-14 | 0.26841500401496887 |
4406 | AAPL | 1998-05-15 | 0.26395100355148315 |
4407 | AAPL | 1998-05-18 | 0.2544640004634857 |
4408 | AAPL | 1998-05-19 | 0.2622770071029663 |
4409 | AAPL | 1998-05-20 | 0.26395100355148315 |
4410 | AAPL | 1998-05-21 | 0.2578130066394806 |
4411 | AAPL | 1998-05-22 | 0.24888400733470917 |
4412 | AAPL | 1998-05-26 | 0.2382809966802597 |
4413 | AAPL | 1998-05-27 | 0.23883900046348572 |
4414 | AAPL | 1998-05-28 | 0.24497799575328827 |
4415 | AAPL | 1998-05-29 | 0.2377229928970337 |
4416 | AAPL | 1998-06-01 | 0.234375 |
4417 | AAPL | 1998-06-02 | 0.23995499312877655 |
4418 | AAPL | 1998-06-03 | 0.234933003783226 |
4419 | AAPL | 1998-06-04 | 0.23939700424671173 |
4420 | AAPL | 1998-06-05 | 0.23995499312877655 |
4421 | AAPL | 1998-06-08 | 0.24330399930477142 |
4422 | AAPL | 1998-06-09 | 0.25223198533058167 |
4423 | AAPL | 1998-06-10 | 0.2505579888820648 |
4424 | AAPL | 1998-06-11 | 0.24832600355148315 |
4425 | AAPL | 1998-06-12 | 0.251116007566452 |
4426 | AAPL | 1998-06-15 | 0.24553599953651428 |
4427 | AAPL | 1998-06-16 | 0.25 |
4428 | AAPL | 1998-06-17 | 0.251116007566452 |
4429 | AAPL | 1998-06-18 | 0.24386200308799744 |
4430 | AAPL | 1998-06-19 | 0.2416290044784546 |
4431 | AAPL | 1998-06-22 | 0.24442000687122345 |
4432 | AAPL | 1998-06-23 | 0.24832600355148315 |
4433 | AAPL | 1998-06-24 | 0.25223198533058167 |
4434 | AAPL | 1998-06-25 | 0.25502198934555054 |
4435 | AAPL | 1998-06-26 | 0.25167399644851685 |
4436 | AAPL | 1998-06-29 | 0.25613799691200256 |
4437 | AAPL | 1998-06-30 | 0.25613799691200256 |
4438 | AAPL | 1998-07-01 | 0.26729899644851685 |
4439 | AAPL | 1998-07-02 | 0.2589290142059326 |
4440 | AAPL | 1998-07-06 | 0.27120500802993774 |
4441 | AAPL | 1998-07-07 | 0.2723209857940674 |
4442 | AAPL | 1998-07-08 | 0.29073700308799744 |
4443 | AAPL | 1998-07-09 | 0.28292399644851685 |
4444 | AAPL | 1998-07-10 | 0.28627198934555054 |
4445 | AAPL | 1998-07-13 | 0.30301299691200256 |
4446 | AAPL | 1998-07-14 | 0.29854899644851685 |
4447 | AAPL | 1998-07-15 | 0.30747801065444946 |
4448 | AAPL | 1998-07-16 | 0.3348209857940674 |
4449 | AAPL | 1998-07-17 | 0.329241007566452 |
4450 | AAPL | 1998-07-20 | 0.3236609995365143 |
4451 | AAPL | 1998-07-21 | 0.31808000802993774 |
4452 | AAPL | 1998-07-22 | 0.3125 |
4453 | AAPL | 1998-07-23 | 0.3119420111179352 |
4454 | AAPL | 1998-07-24 | 0.30970999598503113 |
4455 | AAPL | 1998-07-27 | 0.30747801065444946 |
4456 | AAPL | 1998-07-28 | 0.3002229928970337 |
4457 | AAPL | 1998-07-29 | 0.313616007566452 |
4458 | AAPL | 1998-07-30 | 0.32589301466941833 |
4459 | AAPL | 1998-07-31 | 0.3091520071029663 |
4460 | AAPL | 1998-08-03 | 0.313616007566452 |
4461 | AAPL | 1998-08-04 | 0.3052459955215454 |
4462 | AAPL | 1998-08-05 | 0.3214290142059326 |
4463 | AAPL | 1998-08-06 | 0.329241007566452 |
4464 | AAPL | 1998-08-07 | 0.32589301466941833 |
4465 | AAPL | 1998-08-10 | 0.33872801065444946 |
4466 | AAPL | 1998-08-11 | 0.3482140004634857 |
4467 | AAPL | 1998-08-12 | 0.35770100355148315 |
4468 | AAPL | 1998-08-13 | 0.3521209955215454 |
4469 | AAPL | 1998-08-14 | 0.36160698533058167 |
4470 | AAPL | 1998-08-17 | 0.3744420111179352 |
4471 | AAPL | 1998-08-18 | 0.38002198934555054 |
4472 | AAPL | 1998-08-19 | 0.3660709857940674 |
4473 | AAPL | 1998-08-20 | 0.3627229928970337 |
4474 | AAPL | 1998-08-21 | 0.3839290142059326 |
4475 | AAPL | 1998-08-24 | 0.3677459955215454 |
4476 | AAPL | 1998-08-25 | 0.36439698934555054 |
4477 | AAPL | 1998-08-26 | 0.360491007566452 |
4478 | AAPL | 1998-08-27 | 0.3348209857940674 |
4479 | AAPL | 1998-08-28 | 0.3052459955215454 |
4480 | AAPL | 1998-08-31 | 0.27845999598503113 |
4481 | AAPL | 1998-09-01 | 0.3046880066394806 |
4482 | AAPL | 1998-09-02 | 0.31752198934555054 |
4483 | AAPL | 1998-09-03 | 0.3091520071029663 |
4484 | AAPL | 1998-09-04 | 0.313616007566452 |
4485 | AAPL | 1998-09-08 | 0.34151801466941833 |
4486 | AAPL | 1998-09-09 | 0.33370500802993774 |
4487 | AAPL | 1998-09-10 | 0.3404020071029663 |
4488 | AAPL | 1998-09-11 | 0.3359380066394806 |
4489 | AAPL | 1998-09-14 | 0.3320310115814209 |
4490 | AAPL | 1998-09-15 | 0.34095999598503113 |
4491 | AAPL | 1998-09-16 | 0.33314698934555054 |
4492 | AAPL | 1998-09-17 | 0.3214290142059326 |
4493 | AAPL | 1998-09-18 | 0.328125 |
4494 | AAPL | 1998-09-21 | 0.32979899644851685 |
4495 | AAPL | 1998-09-22 | 0.33035698533058167 |
4496 | AAPL | 1998-09-23 | 0.34207600355148315 |
4497 | AAPL | 1998-09-24 | 0.34375 |
4498 | AAPL | 1998-09-25 | 0.34598198533058167 |
4499 | AAPL | 1998-09-28 | 0.34877198934555054 |
4500 | AAPL | 1998-09-29 | 0.3526790142059326 |
4501 | AAPL | 1998-09-30 | 0.3404020071029663 |
4502 | AAPL | 1998-10-01 | 0.31863799691200256 |
4503 | AAPL | 1998-10-02 | 0.3130579888820648 |
4504 | AAPL | 1998-10-05 | 0.28738799691200256 |
4505 | AAPL | 1998-10-06 | 0.29073700308799744 |
4506 | AAPL | 1998-10-07 | 0.2851560115814209 |
4507 | AAPL | 1998-10-08 | 0.27511200308799744 |
4508 | AAPL | 1998-10-09 | 0.313616007566452 |
4509 | AAPL | 1998-10-12 | 0.33426299691200256 |
4510 | AAPL | 1998-10-13 | 0.34598198533058167 |
4511 | AAPL | 1998-10-14 | 0.33370500802993774 |
4512 | AAPL | 1998-10-15 | 0.327008992433548 |
4513 | AAPL | 1998-10-16 | 0.3275670111179352 |
4514 | AAPL | 1998-10-19 | 0.3348209857940674 |
4515 | AAPL | 1998-10-20 | 0.32198700308799744 |
4516 | AAPL | 1998-10-21 | 0.3314729928970337 |
4517 | AAPL | 1998-10-22 | 0.328125 |
4518 | AAPL | 1998-10-23 | 0.3169640004634857 |
4519 | AAPL | 1998-10-26 | 0.33426299691200256 |
4520 | AAPL | 1998-10-27 | 0.31473198533058167 |
4521 | AAPL | 1998-10-28 | 0.3286829888820648 |
4522 | AAPL | 1998-10-29 | 0.32533499598503113 |
4523 | AAPL | 1998-10-30 | 0.3314729928970337 |
4524 | AAPL | 1998-11-02 | 0.3359380066394806 |
4525 | AAPL | 1998-11-03 | 0.33761200308799744 |
4526 | AAPL | 1998-11-04 | 0.34542399644851685 |
4527 | AAPL | 1998-11-05 | 0.34095999598503113 |
4528 | AAPL | 1998-11-06 | 0.3398439884185791 |
4529 | AAPL | 1998-11-09 | 0.327008992433548 |
4530 | AAPL | 1998-11-10 | 0.313616007566452 |
4531 | AAPL | 1998-11-11 | 0.29966500401496887 |
4532 | AAPL | 1998-11-12 | 0.3035709857940674 |
4533 | AAPL | 1998-11-13 | 0.31863799691200256 |
4534 | AAPL | 1998-11-16 | 0.3214290142059326 |
4535 | AAPL | 1998-11-17 | 0.31082600355148315 |
4536 | AAPL | 1998-11-18 | 0.3164060115814209 |
4537 | AAPL | 1998-11-19 | 0.3191959857940674 |
4538 | AAPL | 1998-11-20 | 0.31529000401496887 |
4539 | AAPL | 1998-11-23 | 0.3236609995365143 |
4540 | AAPL | 1998-11-24 | 0.3208709955215454 |
4541 | AAPL | 1998-11-25 | 0.313616007566452 |
4542 | AAPL | 1998-11-27 | 0.3130579888820648 |
4543 | AAPL | 1998-11-30 | 0.2851560115814209 |
4544 | AAPL | 1998-12-01 | 0.3046880066394806 |
4545 | AAPL | 1998-12-02 | 0.3214290142059326 |
4546 | AAPL | 1998-12-03 | 0.3007810115814209 |
4547 | AAPL | 1998-12-04 | 0.2924109995365143 |
4548 | AAPL | 1998-12-07 | 0.3013390004634857 |
4549 | AAPL | 1998-12-08 | 0.28627198934555054 |
4550 | AAPL | 1998-12-09 | 0.2857140004634857 |
4551 | AAPL | 1998-12-10 | 0.2857140004634857 |
4552 | AAPL | 1998-12-11 | 0.3013390004634857 |
4553 | AAPL | 1998-12-14 | 0.2901790142059326 |
4554 | AAPL | 1998-12-15 | 0.29966500401496887 |
4555 | AAPL | 1998-12-16 | 0.2929689884185791 |
4556 | AAPL | 1998-12-17 | 0.29854899644851685 |
4557 | AAPL | 1998-12-18 | 0.31417399644851685 |
4558 | AAPL | 1998-12-21 | 0.3130579888820648 |
4559 | AAPL | 1998-12-22 | 0.3392859995365143 |
4560 | AAPL | 1998-12-23 | 0.3554689884185791 |
4561 | AAPL | 1998-12-24 | 0.3504459857940674 |
4562 | AAPL | 1998-12-28 | 0.36495500802993774 |
4563 | AAPL | 1998-12-29 | 0.36439698934555054 |
4564 | AAPL | 1998-12-30 | 0.35770100355148315 |
4565 | AAPL | 1998-12-31 | 0.36551299691200256 |
4566 | AAPL | 1999-01-04 | 0.3683040142059326 |
4567 | AAPL | 1999-01-05 | 0.3867189884185791 |
4568 | AAPL | 1999-01-06 | 0.37276801466941833 |
4569 | AAPL | 1999-01-07 | 0.4017859995365143 |
4570 | AAPL | 1999-01-08 | 0.4017859995365143 |
4571 | AAPL | 1999-01-11 | 0.4095979928970337 |
4572 | AAPL | 1999-01-12 | 0.41183000802993774 |
4573 | AAPL | 1999-01-13 | 0.4151790142059326 |
4574 | AAPL | 1999-01-14 | 0.36941999197006226 |
4575 | AAPL | 1999-01-15 | 0.36886200308799744 |
4576 | AAPL | 1999-01-19 | 0.36495500802993774 |
4577 | AAPL | 1999-01-20 | 0.36216500401496887 |
4578 | AAPL | 1999-01-21 | 0.34654000401496887 |
4579 | AAPL | 1999-01-22 | 0.34598198533058167 |
4580 | AAPL | 1999-01-25 | 0.3515630066394806 |
4581 | AAPL | 1999-01-26 | 0.36160698533058167 |
4582 | AAPL | 1999-01-27 | 0.358258992433548 |
4583 | AAPL | 1999-01-28 | 0.36495500802993774 |
4584 | AAPL | 1999-01-29 | 0.3677459955215454 |
4585 | AAPL | 1999-02-01 | 0.36551299691200256 |
4586 | AAPL | 1999-02-02 | 0.34988799691200256 |
4587 | AAPL | 1999-02-03 | 0.3588170111179352 |
4588 | AAPL | 1999-02-04 | 0.33816999197006226 |
4589 | AAPL | 1999-02-05 | 0.3242189884185791 |
4590 | AAPL | 1999-02-08 | 0.3370540142059326 |
4591 | AAPL | 1999-02-09 | 0.3320310115814209 |
4592 | AAPL | 1999-02-10 | 0.34207600355148315 |
4593 | AAPL | 1999-02-11 | 0.35379499197006226 |
4594 | AAPL | 1999-02-12 | 0.3364959955215454 |
4595 | AAPL | 1999-02-16 | 0.34207600355148315 |
4596 | AAPL | 1999-02-17 | 0.33035698533058167 |
4597 | AAPL | 1999-02-18 | 0.3214290142059326 |
4598 | AAPL | 1999-02-19 | 0.3320310115814209 |
4599 | AAPL | 1999-02-22 | 0.3431920111179352 |
4600 | AAPL | 1999-02-23 | 0.3431920111179352 |
4601 | AAPL | 1999-02-24 | 0.33426299691200256 |
4602 | AAPL | 1999-02-25 | 0.32979899644851685 |
4603 | AAPL | 1999-02-26 | 0.31082600355148315 |
4604 | AAPL | 1999-03-01 | 0.3013390004634857 |
4605 | AAPL | 1999-03-02 | 0.3091520071029663 |
4606 | AAPL | 1999-03-03 | 0.3052459955215454 |
4607 | AAPL | 1999-03-04 | 0.29854899644851685 |
4608 | AAPL | 1999-03-05 | 0.2963170111179352 |
4609 | AAPL | 1999-03-08 | 0.30691999197006226 |
4610 | AAPL | 1999-03-09 | 0.3046880066394806 |
4611 | AAPL | 1999-03-10 | 0.29073700308799744 |
4612 | AAPL | 1999-03-11 | 0.28738799691200256 |
4613 | AAPL | 1999-03-12 | 0.2963170111179352 |
4614 | AAPL | 1999-03-15 | 0.3041290044784546 |
4615 | AAPL | 1999-03-16 | 0.3169640004634857 |
4616 | AAPL | 1999-03-17 | 0.3041290044784546 |
4617 | AAPL | 1999-03-18 | 0.3169640004634857 |
4618 | AAPL | 1999-03-19 | 0.29910698533058167 |
4619 | AAPL | 1999-03-22 | 0.3130579888820648 |
4620 | AAPL | 1999-03-23 | 0.29464301466941833 |
4621 | AAPL | 1999-03-24 | 0.3007810115814209 |
4622 | AAPL | 1999-03-25 | 0.30189698934555054 |
4623 | AAPL | 1999-03-26 | 0.296875 |
4624 | AAPL | 1999-03-29 | 0.3158479928970337 |
4625 | AAPL | 1999-03-30 | 0.3203130066394806 |
4626 | AAPL | 1999-03-31 | 0.3208709955215454 |
4627 | AAPL | 1999-04-01 | 0.32198700308799744 |
4628 | AAPL | 1999-04-05 | 0.33091500401496887 |
4629 | AAPL | 1999-04-06 | 0.3392859995365143 |
4630 | AAPL | 1999-04-07 | 0.3314729928970337 |
4631 | AAPL | 1999-04-08 | 0.329241007566452 |
4632 | AAPL | 1999-04-09 | 0.328125 |
4633 | AAPL | 1999-04-12 | 0.3236609995365143 |
4634 | AAPL | 1999-04-13 | 0.3091520071029663 |
4635 | AAPL | 1999-04-14 | 0.3172430098056793 |
4636 | AAPL | 1999-04-15 | 0.3191959857940674 |
4637 | AAPL | 1999-04-16 | 0.3164060115814209 |
4638 | AAPL | 1999-04-19 | 0.30245500802993774 |
4639 | AAPL | 1999-04-20 | 0.3041290044784546 |
4640 | AAPL | 1999-04-21 | 0.30691999197006226 |
4641 | AAPL | 1999-04-22 | 0.3247770071029663 |
4642 | AAPL | 1999-04-23 | 0.34988799691200256 |
4643 | AAPL | 1999-04-26 | 0.36551299691200256 |
4644 | AAPL | 1999-04-27 | 0.40848198533058167 |
4645 | AAPL | 1999-04-28 | 0.39341500401496887 |
4646 | AAPL | 1999-04-29 | 0.3839290142059326 |
4647 | AAPL | 1999-04-30 | 0.4107140004634857 |
4648 | AAPL | 1999-05-03 | 0.44252198934555054 |
4649 | AAPL | 1999-05-04 | 0.4151790142059326 |
4650 | AAPL | 1999-05-05 | 0.41964301466941833 |
4651 | AAPL | 1999-05-06 | 0.3973209857940674 |
4652 | AAPL | 1999-05-07 | 0.4095979928970337 |
4653 | AAPL | 1999-05-10 | 0.40401801466941833 |
4654 | AAPL | 1999-05-11 | 0.3995540142059326 |
4655 | AAPL | 1999-05-12 | 0.4151790142059326 |
4656 | AAPL | 1999-05-13 | 0.41238799691200256 |
4657 | AAPL | 1999-05-14 | 0.39620500802993774 |
4658 | AAPL | 1999-05-17 | 0.39620500802993774 |
4659 | AAPL | 1999-05-18 | 0.40401801466941833 |
4660 | AAPL | 1999-05-19 | 0.40345999598503113 |
4661 | AAPL | 1999-05-20 | 0.3794640004634857 |
4662 | AAPL | 1999-05-21 | 0.39229899644851685 |
4663 | AAPL | 1999-05-24 | 0.3744420111179352 |
4664 | AAPL | 1999-05-25 | 0.3705359995365143 |
4665 | AAPL | 1999-05-26 | 0.39341500401496887 |
4666 | AAPL | 1999-05-27 | 0.38839301466941833 |
4667 | AAPL | 1999-05-28 | 0.39341500401496887 |
4668 | AAPL | 1999-06-01 | 0.40011200308799744 |
4669 | AAPL | 1999-06-02 | 0.41573700308799744 |
4670 | AAPL | 1999-06-03 | 0.42354899644851685 |
4671 | AAPL | 1999-06-04 | 0.4296880066394806 |
4672 | AAPL | 1999-06-07 | 0.4369420111179352 |
4673 | AAPL | 1999-06-08 | 0.4257810115814209 |
4674 | AAPL | 1999-06-09 | 0.43247801065444946 |
4675 | AAPL | 1999-06-10 | 0.4296880066394806 |
4676 | AAPL | 1999-06-11 | 0.4146209955215454 |
4677 | AAPL | 1999-06-14 | 0.4056920111179352 |
4678 | AAPL | 1999-06-15 | 0.41127198934555054 |
4679 | AAPL | 1999-06-16 | 0.42801299691200256 |
4680 | AAPL | 1999-06-17 | 0.4140630066394806 |
4681 | AAPL | 1999-06-18 | 0.420758992433548 |
4682 | AAPL | 1999-06-21 | 0.4151790142059326 |
4683 | AAPL | 1999-06-22 | 0.405133992433548 |
4684 | AAPL | 1999-06-23 | 0.3900670111179352 |
4685 | AAPL | 1999-06-24 | 0.37779000401496887 |
4686 | AAPL | 1999-06-25 | 0.37667399644851685 |
4687 | AAPL | 1999-06-28 | 0.38002198934555054 |
4688 | AAPL | 1999-06-29 | 0.405133992433548 |
4689 | AAPL | 1999-06-30 | 0.4135040044784546 |
4690 | AAPL | 1999-07-01 | 0.40457600355148315 |
4691 | AAPL | 1999-07-02 | 0.4135040044784546 |
4692 | AAPL | 1999-07-06 | 0.422991007566452 |
4693 | AAPL | 1999-07-07 | 0.4453130066394806 |
4694 | AAPL | 1999-07-08 | 0.48660698533058167 |
4695 | AAPL | 1999-07-09 | 0.4966520071029663 |
4696 | AAPL | 1999-07-12 | 0.48660698533058167 |
4697 | AAPL | 1999-07-13 | 0.47935301065444946 |
4698 | AAPL | 1999-07-14 | 0.4994420111179352 |
4699 | AAPL | 1999-07-15 | 0.4754459857940674 |
4700 | AAPL | 1999-07-16 | 0.47377198934555054 |
4701 | AAPL | 1999-07-19 | 0.48604899644851685 |
4702 | AAPL | 1999-07-20 | 0.4720979928970337 |
4703 | AAPL | 1999-07-21 | 0.48270100355148315 |
4704 | AAPL | 1999-07-22 | 0.467633992433548 |
4705 | AAPL | 1999-07-23 | 0.4760040044784546 |
4706 | AAPL | 1999-07-26 | 0.45479899644851685 |
4707 | AAPL | 1999-07-27 | 0.47935301065444946 |
4708 | AAPL | 1999-07-28 | 0.485491007566452 |
4709 | AAPL | 1999-07-29 | 0.4810270071029663 |
4710 | AAPL | 1999-07-30 | 0.49720999598503113 |
4711 | AAPL | 1999-08-02 | 0.49776801466941833 |
4712 | AAPL | 1999-08-03 | 0.4933040142059326 |
4713 | AAPL | 1999-08-04 | 0.4804689884185791 |
4714 | AAPL | 1999-08-05 | 0.4888390004634857 |
4715 | AAPL | 1999-08-06 | 0.483258992433548 |
4716 | AAPL | 1999-08-09 | 0.48604899644851685 |
4717 | AAPL | 1999-08-10 | 0.49441999197006226 |
4718 | AAPL | 1999-08-11 | 0.5329239964485168 |
4719 | AAPL | 1999-08-12 | 0.5357139706611633 |
4720 | AAPL | 1999-08-13 | 0.5362719893455505 |
4721 | AAPL | 1999-08-16 | 0.5401790142059326 |
4722 | AAPL | 1999-08-17 | 0.5385040044784546 |
4723 | AAPL | 1999-08-18 | 0.5368300080299377 |
4724 | AAPL | 1999-08-19 | 0.5245540142059326 |
4725 | AAPL | 1999-08-20 | 0.5284600257873535 |
4726 | AAPL | 1999-08-23 | 0.5424110293388367 |
4727 | AAPL | 1999-08-24 | 0.5390629768371582 |
4728 | AAPL | 1999-08-25 | 0.5479909777641296 |
4729 | AAPL | 1999-08-26 | 0.5546879768371582 |
4730 | AAPL | 1999-08-27 | 0.578125 |
4731 | AAPL | 1999-08-30 | 0.5541290044784546 |
4732 | AAPL | 1999-08-31 | 0.5825889706611633 |
4733 | AAPL | 1999-09-01 | 0.6127229928970337 |
4734 | AAPL | 1999-09-02 | 0.6300219893455505 |
4735 | AAPL | 1999-09-03 | 0.65625 |
4736 | AAPL | 1999-09-07 | 0.6819199919700623 |
4737 | AAPL | 1999-09-08 | 0.6651790142059326 |
4738 | AAPL | 1999-09-09 | 0.6746649742126465 |
4739 | AAPL | 1999-09-10 | 0.6914060115814209 |
4740 | AAPL | 1999-09-13 | 0.669642984867096 |
4741 | AAPL | 1999-09-14 | 0.6947540044784546 |
4742 | AAPL | 1999-09-15 | 0.6729909777641296 |
4743 | AAPL | 1999-09-16 | 0.6858260035514832 |
4744 | AAPL | 1999-09-17 | 0.6869419813156128 |
4745 | AAPL | 1999-09-20 | 0.7059149742126465 |
4746 | AAPL | 1999-09-21 | 0.6183040142059326 |
4747 | AAPL | 1999-09-22 | 0.6277899742126465 |
4748 | AAPL | 1999-09-23 | 0.5652899742126465 |
4749 | AAPL | 1999-09-24 | 0.5797989964485168 |
4750 | AAPL | 1999-09-27 | 0.5474330186843872 |
4751 | AAPL | 1999-09-28 | 0.5323659777641296 |
4752 | AAPL | 1999-09-29 | 0.5273439884185791 |
4753 | AAPL | 1999-09-30 | 0.5652899742126465 |
4754 | AAPL | 1999-10-01 | 0.5510600209236145 |
4755 | AAPL | 1999-10-04 | 0.5764510035514832 |
4756 | AAPL | 1999-10-05 | 0.6065850257873535 |
4757 | AAPL | 1999-10-06 | 0.599888026714325 |
4758 | AAPL | 1999-10-07 | 0.5926340222358704 |
4759 | AAPL | 1999-10-08 | 0.5853790044784546 |
4760 | AAPL | 1999-10-11 | 0.5954239964485168 |
4761 | AAPL | 1999-10-12 | 0.6043530106544495 |
4762 | AAPL | 1999-10-13 | 0.5717080235481262 |
4763 | AAPL | 1999-10-14 | 0.6534600257873535 |
4764 | AAPL | 1999-10-15 | 0.665736973285675 |
4765 | AAPL | 1999-10-18 | 0.654017984867096 |
4766 | AAPL | 1999-10-19 | 0.611607015132904 |
4767 | AAPL | 1999-10-20 | 0.6707590222358704 |
4768 | AAPL | 1999-10-21 | 0.6796879768371582 |
4769 | AAPL | 1999-10-22 | 0.6601560115814209 |
4770 | AAPL | 1999-10-25 | 0.6651790142059326 |
4771 | AAPL | 1999-10-26 | 0.6702010035514832 |
4772 | AAPL | 1999-10-27 | 0.6819199919700623 |
4773 | AAPL | 1999-10-28 | 0.6953129768371582 |
4774 | AAPL | 1999-10-29 | 0.7154020071029663 |
4775 | AAPL | 1999-11-01 | 0.6930800080299377 |
4776 | AAPL | 1999-11-02 | 0.716517984867096 |
4777 | AAPL | 1999-11-03 | 0.7276790142059326 |
4778 | AAPL | 1999-11-04 | 0.7466520071029663 |
4779 | AAPL | 1999-11-05 | 0.7885040044784546 |
4780 | AAPL | 1999-11-08 | 0.8604909777641296 |
4781 | AAPL | 1999-11-09 | 0.8002229928970337 |
4782 | AAPL | 1999-11-10 | 0.8164060115814209 |
4783 | AAPL | 1999-11-11 | 0.8236610293388367 |
4784 | AAPL | 1999-11-12 | 0.8091520071029663 |
4785 | AAPL | 1999-11-15 | 0.7985489964485168 |
4786 | AAPL | 1999-11-16 | 0.8141739964485168 |
4787 | AAPL | 1999-11-17 | 0.8058040142059326 |
4788 | AAPL | 1999-11-18 | 0.8002229928970337 |
4789 | AAPL | 1999-11-19 | 0.8253350257873535 |
4790 | AAPL | 1999-11-22 | 0.8091520071029663 |
4791 | AAPL | 1999-11-23 | 0.8286830186843872 |
4792 | AAPL | 1999-11-24 | 0.8454239964485168 |
4793 | AAPL | 1999-11-26 | 0.8487719893455505 |
4794 | AAPL | 1999-11-29 | 0.8443080186843872 |
4795 | AAPL | 1999-11-30 | 0.8738840222358704 |
4796 | AAPL | 1999-12-01 | 0.9202010035514832 |
4797 | AAPL | 1999-12-02 | 0.9838169813156128 |
4798 | AAPL | 1999-12-03 | 1.026785969734192 |
4799 | AAPL | 1999-12-06 | 1.035714030265808 |
4800 | AAPL | 1999-12-07 | 1.0518970489501953 |
4801 | AAPL | 1999-12-08 | 0.9827010035514832 |
4802 | AAPL | 1999-12-09 | 0.939732015132904 |
4803 | AAPL | 1999-12-10 | 0.919642984867096 |
4804 | AAPL | 1999-12-13 | 0.8839290142059326 |
4805 | AAPL | 1999-12-14 | 0.8470979928970337 |
4806 | AAPL | 1999-12-15 | 0.8660709857940674 |
4807 | AAPL | 1999-12-16 | 0.8777899742126465 |
4808 | AAPL | 1999-12-17 | 0.892857015132904 |
4809 | AAPL | 1999-12-20 | 0.875 |
4810 | AAPL | 1999-12-21 | 0.9151790142059326 |
4811 | AAPL | 1999-12-22 | 0.8922989964485168 |
4812 | AAPL | 1999-12-23 | 0.924107015132904 |
4813 | AAPL | 1999-12-27 | 0.8867189884185791 |
4814 | AAPL | 1999-12-28 | 0.8766739964485168 |
4815 | AAPL | 1999-12-29 | 0.8989959955215454 |
4816 | AAPL | 1999-12-30 | 0.8956469893455505 |
4817 | AAPL | 1999-12-31 | 0.9179689884185791 |
4818 | AAPL | 2000-01-03 | 0.9994419813156128 |
4819 | AAPL | 2000-01-04 | 0.9151790142059326 |
4820 | AAPL | 2000-01-05 | 0.9285709857940674 |
4821 | AAPL | 2000-01-06 | 0.8482139706611633 |
4822 | AAPL | 2000-01-07 | 0.888392984867096 |
4823 | AAPL | 2000-01-10 | 0.872767984867096 |
4824 | AAPL | 2000-01-11 | 0.828125 |
4825 | AAPL | 2000-01-12 | 0.7784600257873535 |
4826 | AAPL | 2000-01-13 | 0.8638389706611633 |
4827 | AAPL | 2000-01-14 | 0.896763026714325 |
4828 | AAPL | 2000-01-18 | 0.928013026714325 |
4829 | AAPL | 2000-01-19 | 0.9514510035514832 |
4830 | AAPL | 2000-01-20 | 1.0133930444717407 |
4831 | AAPL | 2000-01-21 | 0.993861973285675 |
4832 | AAPL | 2000-01-24 | 0.9486610293388367 |
4833 | AAPL | 2000-01-25 | 1.0022319555282593 |
4834 | AAPL | 2000-01-26 | 0.9838169813156128 |
4835 | AAPL | 2000-01-27 | 0.982142984867096 |
4836 | AAPL | 2000-01-28 | 0.9073659777641296 |
4837 | AAPL | 2000-01-31 | 0.9263389706611633 |
4838 | AAPL | 2000-02-01 | 0.8950889706611633 |
4839 | AAPL | 2000-02-02 | 0.8822540044784546 |
4840 | AAPL | 2000-02-03 | 0.9224330186843872 |
4841 | AAPL | 2000-02-04 | 0.9642860293388367 |
4842 | AAPL | 2000-02-07 | 1.0184149742126465 |
4843 | AAPL | 2000-02-08 | 1.025670051574707 |
4844 | AAPL | 2000-02-09 | 1.005579948425293 |
4845 | AAPL | 2000-02-10 | 1.0133930444717407 |
4846 | AAPL | 2000-02-11 | 0.970982015132904 |
4847 | AAPL | 2000-02-14 | 1.0340399742126465 |
4848 | AAPL | 2000-02-15 | 1.0625 |
4849 | AAPL | 2000-02-16 | 1.0189729928970337 |
4850 | AAPL | 2000-02-17 | 1.025670051574707 |
4851 | AAPL | 2000-02-18 | 0.9933040142059326 |
4852 | AAPL | 2000-02-22 | 1.0161830186843872 |
4853 | AAPL | 2000-02-23 | 1.0379459857940674 |
4854 | AAPL | 2000-02-24 | 1.0285990238189697 |
4855 | AAPL | 2000-02-25 | 0.9854909777641296 |
4856 | AAPL | 2000-02-28 | 1.011160969734192 |
4857 | AAPL | 2000-02-29 | 1.0234379768371582 |
4858 | AAPL | 2000-03-01 | 1.1635040044784546 |
4859 | AAPL | 2000-03-02 | 1.089285969734192 |
4860 | AAPL | 2000-03-03 | 1.1428569555282593 |
4861 | AAPL | 2000-03-06 | 1.1222100257873535 |
4862 | AAPL | 2000-03-07 | 1.0970979928970337 |
4863 | AAPL | 2000-03-08 | 1.089285969734192 |
4864 | AAPL | 2000-03-09 | 1.0915180444717407 |
4865 | AAPL | 2000-03-10 | 1.1227680444717407 |
4866 | AAPL | 2000-03-13 | 1.0831470489501953 |
4867 | AAPL | 2000-03-14 | 1.020089030265808 |
4868 | AAPL | 2000-03-15 | 1.0379459857940674 |
4869 | AAPL | 2000-03-16 | 1.0853790044784546 |
4870 | AAPL | 2000-03-17 | 1.1160709857940674 |
4871 | AAPL | 2000-03-20 | 1.098214030265808 |
4872 | AAPL | 2000-03-21 | 1.2047990560531616 |
4873 | AAPL | 2000-03-22 | 1.2873879671096802 |
4874 | AAPL | 2000-03-23 | 1.261718988418579 |
4875 | AAPL | 2000-03-24 | 1.238281011581421 |
4876 | AAPL | 2000-03-27 | 1.246093988418579 |
4877 | AAPL | 2000-03-28 | 1.2421879768371582 |
4878 | AAPL | 2000-03-29 | 1.2137279510498047 |
4879 | AAPL | 2000-03-30 | 1.1227680444717407 |
4880 | AAPL | 2000-03-31 | 1.2126120328903198 |
4881 | AAPL | 2000-04-03 | 1.1902899742126465 |
4882 | AAPL | 2000-04-04 | 1.136718988418579 |
4883 | AAPL | 2000-04-05 | 1.1640629768371582 |
4884 | AAPL | 2000-04-06 | 1.1177459955215454 |
4885 | AAPL | 2000-04-07 | 1.176339030265808 |
4886 | AAPL | 2000-04-10 | 1.1160709857940674 |
4887 | AAPL | 2000-04-11 | 1.066406011581421 |
4888 | AAPL | 2000-04-12 | 0.9754459857940674 |
4889 | AAPL | 2000-04-13 | 1.0161830186843872 |
4890 | AAPL | 2000-04-14 | 0.9988840222358704 |
4891 | AAPL | 2000-04-17 | 1.1060270071029663 |
4892 | AAPL | 2000-04-18 | 1.1328129768371582 |
4893 | AAPL | 2000-04-19 | 1.0814729928970337 |
4894 | AAPL | 2000-04-20 | 1.0613839626312256 |
4895 | AAPL | 2000-04-24 | 1.0758930444717407 |
4896 | AAPL | 2000-04-25 | 1.1456470489501953 |
4897 | AAPL | 2000-04-26 | 1.0831470489501953 |
4898 | AAPL | 2000-04-27 | 1.1316959857940674 |
4899 | AAPL | 2000-04-28 | 1.1077009439468384 |
4900 | AAPL | 2000-05-01 | 1.1099330186843872 |
4901 | AAPL | 2000-05-02 | 1.052454948425293 |
4902 | AAPL | 2000-05-03 | 1.027343988418579 |
4903 | AAPL | 2000-05-04 | 0.9882810115814209 |
4904 | AAPL | 2000-05-05 | 1.010045051574707 |
4905 | AAPL | 2000-05-08 | 0.9832590222358704 |
4906 | AAPL | 2000-05-09 | 0.9414060115814209 |
4907 | AAPL | 2000-05-10 | 0.8867189884185791 |
4908 | AAPL | 2000-05-11 | 0.9179689884185791 |
4909 | AAPL | 2000-05-12 | 0.9609379768371582 |
4910 | AAPL | 2000-05-15 | 0.9017860293388367 |
4911 | AAPL | 2000-05-16 | 0.943638026714325 |
4912 | AAPL | 2000-05-17 | 0.9051340222358704 |
4913 | AAPL | 2000-05-18 | 0.8995540142059326 |
4914 | AAPL | 2000-05-19 | 0.8392860293388367 |
4915 | AAPL | 2000-05-22 | 0.803013026714325 |
4916 | AAPL | 2000-05-23 | 0.7661830186843872 |
4917 | AAPL | 2000-05-24 | 0.7829239964485168 |
4918 | AAPL | 2000-05-25 | 0.7791569828987122 |
4919 | AAPL | 2000-05-26 | 0.7712050080299377 |
4920 | AAPL | 2000-05-30 | 0.7818080186843872 |
4921 | AAPL | 2000-05-31 | 0.75 |
4922 | AAPL | 2000-06-01 | 0.7957590222358704 |
4923 | AAPL | 2000-06-02 | 0.8264510035514832 |
4924 | AAPL | 2000-06-05 | 0.8152899742126465 |
4925 | AAPL | 2000-06-06 | 0.8292409777641296 |
4926 | AAPL | 2000-06-07 | 0.8621649742126465 |
4927 | AAPL | 2000-06-08 | 0.8465399742126465 |
4928 | AAPL | 2000-06-09 | 0.8549110293388367 |
4929 | AAPL | 2000-06-12 | 0.8141739964485168 |
4930 | AAPL | 2000-06-13 | 0.84375 |
4931 | AAPL | 2000-06-14 | 0.8074780106544495 |
4932 | AAPL | 2000-06-15 | 0.8247770071029663 |
4933 | AAPL | 2000-06-16 | 0.8141739964485168 |
4934 | AAPL | 2000-06-19 | 0.8627229928970337 |
4935 | AAPL | 2000-06-20 | 0.904017984867096 |
4936 | AAPL | 2000-06-21 | 0.9933040142059326 |
4937 | AAPL | 2000-06-22 | 0.9598209857940674 |
4938 | AAPL | 2000-06-23 | 0.9229909777641296 |
4939 | AAPL | 2000-06-26 | 0.966517984867096 |
4940 | AAPL | 2000-06-27 | 0.924107015132904 |
4941 | AAPL | 2000-06-28 | 0.9720979928970337 |
4942 | AAPL | 2000-06-29 | 0.9151790142059326 |
4943 | AAPL | 2000-06-30 | 0.935267984867096 |
4944 | AAPL | 2000-07-03 | 0.9520090222358704 |
4945 | AAPL | 2000-07-05 | 0.921875 |
4946 | AAPL | 2000-07-06 | 0.9252229928970337 |
4947 | AAPL | 2000-07-07 | 0.9720979928970337 |
4948 | AAPL | 2000-07-10 | 1.020089030265808 |
4949 | AAPL | 2000-07-11 | 1.0167410373687744 |
4950 | AAPL | 2000-07-12 | 1.051339030265808 |
4951 | AAPL | 2000-07-13 | 1.0089290142059326 |
4952 | AAPL | 2000-07-14 | 1.0301339626312256 |
4953 | AAPL | 2000-07-17 | 1.041295051574707 |
4954 | AAPL | 2000-07-18 | 1.0223209857940674 |
4955 | AAPL | 2000-07-19 | 0.9408479928970337 |
4956 | AAPL | 2000-07-20 | 0.984375 |
4957 | AAPL | 2000-07-21 | 0.9564729928970337 |
4958 | AAPL | 2000-07-24 | 0.8694199919700623 |
4959 | AAPL | 2000-07-25 | 0.8939729928970337 |
4960 | AAPL | 2000-07-26 | 0.8939729928970337 |
4961 | AAPL | 2000-07-27 | 0.9285709857940674 |
4962 | AAPL | 2000-07-28 | 0.8627229928970337 |
4963 | AAPL | 2000-07-31 | 0.9073659777641296 |
4964 | AAPL | 2000-08-01 | 0.8805800080299377 |
4965 | AAPL | 2000-08-02 | 0.84375 |
4966 | AAPL | 2000-08-03 | 0.857142984867096 |
4967 | AAPL | 2000-08-04 | 0.845982015132904 |
4968 | AAPL | 2000-08-07 | 0.8560270071029663 |
4969 | AAPL | 2000-08-08 | 0.8348209857940674 |
4970 | AAPL | 2000-08-09 | 0.8482139706611633 |
4971 | AAPL | 2000-08-10 | 0.8493300080299377 |
4972 | AAPL | 2000-08-11 | 0.8515629768371582 |
4973 | AAPL | 2000-08-14 | 0.8404020071029663 |
4974 | AAPL | 2000-08-15 | 0.8337050080299377 |
4975 | AAPL | 2000-08-16 | 0.8660709857940674 |
4976 | AAPL | 2000-08-17 | 0.9185270071029663 |
4977 | AAPL | 2000-08-18 | 0.892857015132904 |
4978 | AAPL | 2000-08-21 | 0.9017860293388367 |
4979 | AAPL | 2000-08-22 | 0.9229909777641296 |
4980 | AAPL | 2000-08-23 | 0.9698659777641296 |
4981 | AAPL | 2000-08-24 | 1.0019530057907104 |
4982 | AAPL | 2000-08-25 | 1.0145089626312256 |
4983 | AAPL | 2000-08-28 | 1.036829948425293 |
4984 | AAPL | 2000-08-29 | 1.056920051574707 |
4985 | AAPL | 2000-08-30 | 1.0625 |
4986 | AAPL | 2000-08-31 | 1.088170051574707 |
4987 | AAPL | 2000-09-01 | 1.1328129768371582 |
4988 | AAPL | 2000-09-05 | 1.114954948425293 |
4989 | AAPL | 2000-09-06 | 1.0435270071029663 |
4990 | AAPL | 2000-09-07 | 1.1071430444717407 |
4991 | AAPL | 2000-09-08 | 1.051339030265808 |
4992 | AAPL | 2000-09-11 | 1.0435270071029663 |
4993 | AAPL | 2000-09-12 | 1.03125 |
4994 | AAPL | 2000-09-13 | 1.035714030265808 |
4995 | AAPL | 2000-09-14 | 1.0153460502624512 |
4996 | AAPL | 2000-09-15 | 0.9863280057907104 |
4997 | AAPL | 2000-09-18 | 1.0831470489501953 |
4998 | AAPL | 2000-09-19 | 1.0703129768371582 |
4999 | AAPL | 2000-09-20 | 1.0901230573654175 |
5000 | AAPL | 2000-09-21 | 1.0122770071029663 |
5001 | AAPL | 2000-09-22 | 0.9319199919700623 |
5002 | AAPL | 2000-09-25 | 0.955357015132904 |
5003 | AAPL | 2000-09-26 | 0.9185270071029663 |
5004 | AAPL | 2000-09-27 | 0.8738840222358704 |
5005 | AAPL | 2000-09-28 | 0.955357015132904 |
5006 | AAPL | 2000-09-29 | 0.4598209857940674 |
5007 | AAPL | 2000-10-02 | 0.4330359995365143 |
5008 | AAPL | 2000-10-03 | 0.3984380066394806 |
5009 | AAPL | 2000-10-04 | 0.421875 |
5010 | AAPL | 2000-10-05 | 0.3939729928970337 |
5011 | AAPL | 2000-10-06 | 0.39620500802993774 |
5012 | AAPL | 2000-10-09 | 0.38839301466941833 |
5013 | AAPL | 2000-10-10 | 0.37276801466941833 |
5014 | AAPL | 2000-10-11 | 0.3504459857940674 |
5015 | AAPL | 2000-10-12 | 0.35714301466941833 |
5016 | AAPL | 2000-10-13 | 0.3939729928970337 |
5017 | AAPL | 2000-10-16 | 0.3839290142059326 |
5018 | AAPL | 2000-10-17 | 0.359375 |
5019 | AAPL | 2000-10-18 | 0.359375 |
5020 | AAPL | 2000-10-19 | 0.33816999197006226 |
5021 | AAPL | 2000-10-20 | 0.3482140004634857 |
5022 | AAPL | 2000-10-23 | 0.3638390004634857 |
5023 | AAPL | 2000-10-24 | 0.3370540142059326 |
5024 | AAPL | 2000-10-25 | 0.33035698533058167 |
5025 | AAPL | 2000-10-26 | 0.33035698533058167 |
5026 | AAPL | 2000-10-27 | 0.3314729928970337 |
5027 | AAPL | 2000-10-30 | 0.344866007566452 |
5028 | AAPL | 2000-10-31 | 0.34933000802993774 |
5029 | AAPL | 2000-11-01 | 0.3660709857940674 |
5030 | AAPL | 2000-11-02 | 0.3984380066394806 |
5031 | AAPL | 2000-11-03 | 0.3973209857940674 |
5032 | AAPL | 2000-11-06 | 0.3828130066394806 |
5033 | AAPL | 2000-11-07 | 0.38058000802993774 |
5034 | AAPL | 2000-11-08 | 0.358258992433548 |
5035 | AAPL | 2000-11-09 | 0.360491007566452 |
5036 | AAPL | 2000-11-10 | 0.3404020071029663 |
5037 | AAPL | 2000-11-13 | 0.34598198533058167 |
5038 | AAPL | 2000-11-14 | 0.36160698533058167 |
5039 | AAPL | 2000-11-15 | 0.3549109995365143 |
5040 | AAPL | 2000-11-16 | 0.3392859995365143 |
5041 | AAPL | 2000-11-17 | 0.33035698533058167 |
5042 | AAPL | 2000-11-20 | 0.33816999197006226 |
5043 | AAPL | 2000-11-21 | 0.3359380066394806 |
5044 | AAPL | 2000-11-22 | 0.33035698533058167 |
5045 | AAPL | 2000-11-24 | 0.344866007566452 |
5046 | AAPL | 2000-11-27 | 0.33370500802993774 |
5047 | AAPL | 2000-11-28 | 0.32198700308799744 |
5048 | AAPL | 2000-11-29 | 0.313616007566452 |
5049 | AAPL | 2000-11-30 | 0.29464301466941833 |
5050 | AAPL | 2000-12-01 | 0.3046880066394806 |
5051 | AAPL | 2000-12-04 | 0.297991007566452 |
5052 | AAPL | 2000-12-05 | 0.3035709857940674 |
5053 | AAPL | 2000-12-06 | 0.25558000802993774 |
5054 | AAPL | 2000-12-07 | 0.25558000802993774 |
5055 | AAPL | 2000-12-08 | 0.2689729928970337 |
5056 | AAPL | 2000-12-11 | 0.27120500802993774 |
5057 | AAPL | 2000-12-12 | 0.2745540142059326 |
5058 | AAPL | 2000-12-13 | 0.26785698533058167 |
5059 | AAPL | 2000-12-14 | 0.2578130066394806 |
5060 | AAPL | 2000-12-15 | 0.251116007566452 |
5061 | AAPL | 2000-12-18 | 0.2544640004634857 |
5062 | AAPL | 2000-12-19 | 0.25 |
5063 | AAPL | 2000-12-20 | 0.2566959857940674 |
5064 | AAPL | 2000-12-21 | 0.251116007566452 |
5065 | AAPL | 2000-12-22 | 0.26785698533058167 |
5066 | AAPL | 2000-12-26 | 0.2622770071029663 |
5067 | AAPL | 2000-12-27 | 0.264508992433548 |
5068 | AAPL | 2000-12-28 | 0.264508992433548 |
5069 | AAPL | 2000-12-29 | 0.265625 |
5070 | AAPL | 2001-01-02 | 0.265625 |
5071 | AAPL | 2001-01-03 | 0.2924109995365143 |
5072 | AAPL | 2001-01-04 | 0.3046880066394806 |
5073 | AAPL | 2001-01-05 | 0.2924109995365143 |
5074 | AAPL | 2001-01-08 | 0.295758992433548 |
5075 | AAPL | 2001-01-09 | 0.30691999197006226 |
5076 | AAPL | 2001-01-10 | 0.295758992433548 |
5077 | AAPL | 2001-01-11 | 0.3214290142059326 |
5078 | AAPL | 2001-01-12 | 0.30691999197006226 |
5079 | AAPL | 2001-01-16 | 0.3058040142059326 |
5080 | AAPL | 2001-01-17 | 0.3002229928970337 |
5081 | AAPL | 2001-01-18 | 0.33370500802993774 |
5082 | AAPL | 2001-01-19 | 0.3482140004634857 |
5083 | AAPL | 2001-01-22 | 0.34375 |
5084 | AAPL | 2001-01-23 | 0.3660709857940674 |
5085 | AAPL | 2001-01-24 | 0.3660709857940674 |
5086 | AAPL | 2001-01-25 | 0.3560270071029663 |
5087 | AAPL | 2001-01-26 | 0.34933000802993774 |
5088 | AAPL | 2001-01-29 | 0.3872770071029663 |
5089 | AAPL | 2001-01-30 | 0.38839301466941833 |
5090 | AAPL | 2001-01-31 | 0.3861609995365143 |
5091 | AAPL | 2001-02-01 | 0.37723198533058167 |
5092 | AAPL | 2001-02-02 | 0.3683040142059326 |
5093 | AAPL | 2001-02-05 | 0.360491007566452 |
5094 | AAPL | 2001-02-06 | 0.37723198533058167 |
5095 | AAPL | 2001-02-07 | 0.3705359995365143 |
5096 | AAPL | 2001-02-08 | 0.3705359995365143 |
5097 | AAPL | 2001-02-09 | 0.34151801466941833 |
5098 | AAPL | 2001-02-12 | 0.3515630066394806 |
5099 | AAPL | 2001-02-13 | 0.34151801466941833 |
5100 | AAPL | 2001-02-14 | 0.3482140004634857 |
5101 | AAPL | 2001-02-15 | 0.358258992433548 |
5102 | AAPL | 2001-02-16 | 0.3392859995365143 |
5103 | AAPL | 2001-02-20 | 0.327008992433548 |
5104 | AAPL | 2001-02-21 | 0.3370540142059326 |
5105 | AAPL | 2001-02-22 | 0.3359380066394806 |
5106 | AAPL | 2001-02-23 | 0.3359380066394806 |
5107 | AAPL | 2001-02-26 | 0.3482140004634857 |
5108 | AAPL | 2001-02-27 | 0.34598198533058167 |
5109 | AAPL | 2001-02-28 | 0.32589301466941833 |
5110 | AAPL | 2001-03-01 | 0.3348209857940674 |
5111 | AAPL | 2001-03-02 | 0.34375 |
5112 | AAPL | 2001-03-05 | 0.3638390004634857 |
5113 | AAPL | 2001-03-06 | 0.3839290142059326 |
5114 | AAPL | 2001-03-07 | 0.3794640004634857 |
5115 | AAPL | 2001-03-08 | 0.3716520071029663 |
5116 | AAPL | 2001-03-09 | 0.36160698533058167 |
5117 | AAPL | 2001-03-12 | 0.3325890004634857 |
5118 | AAPL | 2001-03-13 | 0.34933000802993774 |
5119 | AAPL | 2001-03-14 | 0.36495500802993774 |
5120 | AAPL | 2001-03-15 | 0.3515630066394806 |
5121 | AAPL | 2001-03-16 | 0.3504459857940674 |
5122 | AAPL | 2001-03-19 | 0.3671880066394806 |
5123 | AAPL | 2001-03-20 | 0.3515630066394806 |
5124 | AAPL | 2001-03-21 | 0.359375 |
5125 | AAPL | 2001-03-22 | 0.3861609995365143 |
5126 | AAPL | 2001-03-23 | 0.4107140004634857 |
5127 | AAPL | 2001-03-26 | 0.38892900943756104 |
5128 | AAPL | 2001-03-27 | 0.408392995595932 |
5129 | AAPL | 2001-03-28 | 0.39589300751686096 |
5130 | AAPL | 2001-03-29 | 0.4023210108280182 |
5131 | AAPL | 2001-03-30 | 0.39410701394081116 |
5132 | AAPL | 2001-04-02 | 0.38553598523139954 |
5133 | AAPL | 2001-04-03 | 0.36142900586128235 |
5134 | AAPL | 2001-04-04 | 0.3482140004634857 |
5135 | AAPL | 2001-04-05 | 0.3726789951324463 |
5136 | AAPL | 2001-04-06 | 0.36767899990081787 |
5137 | AAPL | 2001-04-09 | 0.36678600311279297 |
5138 | AAPL | 2001-04-10 | 0.39357098937034607 |
5139 | AAPL | 2001-04-11 | 0.38928601145744324 |
5140 | AAPL | 2001-04-12 | 0.4003570079803467 |
5141 | AAPL | 2001-04-16 | 0.38285699486732483 |
5142 | AAPL | 2001-04-17 | 0.36428600549697876 |
5143 | AAPL | 2001-04-18 | 0.4069640040397644 |
5144 | AAPL | 2001-04-19 | 0.45928600430488586 |
5145 | AAPL | 2001-04-20 | 0.44714298844337463 |
5146 | AAPL | 2001-04-23 | 0.4330359995365143 |
5147 | AAPL | 2001-04-24 | 0.42910701036453247 |
5148 | AAPL | 2001-04-25 | 0.4414289891719818 |
5149 | AAPL | 2001-04-26 | 0.4408929944038391 |
5150 | AAPL | 2001-04-27 | 0.4678570032119751 |
5151 | AAPL | 2001-04-30 | 0.45517900586128235 |
5152 | AAPL | 2001-05-01 | 0.4630360007286072 |
5153 | AAPL | 2001-05-02 | 0.474821001291275 |
5154 | AAPL | 2001-05-03 | 0.44571399688720703 |
5155 | AAPL | 2001-05-04 | 0.4598209857940674 |
5156 | AAPL | 2001-05-07 | 0.44571399688720703 |
5157 | AAPL | 2001-05-08 | 0.4387499988079071 |
5158 | AAPL | 2001-05-09 | 0.42821401357650757 |
5159 | AAPL | 2001-05-10 | 0.4107140004634857 |
5160 | AAPL | 2001-05-11 | 0.4080359935760498 |
5161 | AAPL | 2001-05-14 | 0.41589298844337463 |
5162 | AAPL | 2001-05-15 | 0.4139289855957031 |
5163 | AAPL | 2001-05-16 | 0.4303570091724396 |
5164 | AAPL | 2001-05-17 | 0.42053601145744324 |
5165 | AAPL | 2001-05-18 | 0.42017900943756104 |
5166 | AAPL | 2001-05-21 | 0.42071399092674255 |
5167 | AAPL | 2001-05-22 | 0.41964301466941833 |
5168 | AAPL | 2001-05-23 | 0.41482099890708923 |
5169 | AAPL | 2001-05-24 | 0.4142859876155853 |
5170 | AAPL | 2001-05-25 | 0.4064289927482605 |
5171 | AAPL | 2001-05-29 | 0.38339298963546753 |
5172 | AAPL | 2001-05-30 | 0.35321399569511414 |
5173 | AAPL | 2001-05-31 | 0.35624998807907104 |
5174 | AAPL | 2001-06-01 | 0.3730359971523285 |
5175 | AAPL | 2001-06-04 | 0.368928998708725 |
5176 | AAPL | 2001-06-05 | 0.3739289939403534 |
5177 | AAPL | 2001-06-06 | 0.3701789975166321 |
5178 | AAPL | 2001-06-07 | 0.38678601384162903 |
5179 | AAPL | 2001-06-08 | 0.3807139992713928 |
5180 | AAPL | 2001-06-11 | 0.35785698890686035 |
5181 | AAPL | 2001-06-12 | 0.36267900466918945 |
5182 | AAPL | 2001-06-13 | 0.36553600430488586 |
5183 | AAPL | 2001-06-14 | 0.35499998927116394 |
5184 | AAPL | 2001-06-15 | 0.36500000953674316 |
5185 | AAPL | 2001-06-18 | 0.36303600668907166 |
5186 | AAPL | 2001-06-19 | 0.36053600907325745 |
5187 | AAPL | 2001-06-20 | 0.38696399331092834 |
5188 | AAPL | 2001-06-21 | 0.4016070067882538 |
5189 | AAPL | 2001-06-22 | 0.39750000834465027 |
5190 | AAPL | 2001-06-25 | 0.42839300632476807 |
5191 | AAPL | 2001-06-26 | 0.42410698533058167 |
5192 | AAPL | 2001-06-27 | 0.41678598523139954 |
5193 | AAPL | 2001-06-28 | 0.42035698890686035 |
5194 | AAPL | 2001-06-29 | 0.4151790142059326 |
5195 | AAPL | 2001-07-02 | 0.42678600549697876 |
5196 | AAPL | 2001-07-03 | 0.42571398615837097 |
5197 | AAPL | 2001-07-05 | 0.41410699486732483 |
5198 | AAPL | 2001-07-06 | 0.39339300990104675 |
5199 | AAPL | 2001-07-09 | 0.4053570032119751 |
5200 | AAPL | 2001-07-10 | 0.3774999976158142 |
5201 | AAPL | 2001-07-11 | 0.4025000035762787 |
5202 | AAPL | 2001-07-12 | 0.4350000023841858 |
5203 | AAPL | 2001-07-13 | 0.4437499940395355 |
5204 | AAPL | 2001-07-16 | 0.42785701155662537 |
5205 | AAPL | 2001-07-17 | 0.44821399450302124 |
5206 | AAPL | 2001-07-18 | 0.3712500035762787 |
5207 | AAPL | 2001-07-19 | 0.35642901062965393 |
5208 | AAPL | 2001-07-20 | 0.35678601264953613 |
5209 | AAPL | 2001-07-23 | 0.3489289879798889 |
5210 | AAPL | 2001-07-24 | 0.3408930003643036 |
5211 | AAPL | 2001-07-25 | 0.32982099056243896 |
5212 | AAPL | 2001-07-26 | 0.33196398615837097 |
5213 | AAPL | 2001-07-27 | 0.3385710120201111 |
5214 | AAPL | 2001-07-30 | 0.3380360007286072 |
5215 | AAPL | 2001-07-31 | 0.33553600311279297 |
5216 | AAPL | 2001-08-01 | 0.3403570055961609 |
5217 | AAPL | 2001-08-02 | 0.3539290130138397 |
5218 | AAPL | 2001-08-03 | 0.3482140004634857 |
5219 | AAPL | 2001-08-06 | 0.341607004404068 |
5220 | AAPL | 2001-08-07 | 0.34375 |
5221 | AAPL | 2001-08-08 | 0.3375000059604645 |
5222 | AAPL | 2001-08-09 | 0.3401789963245392 |
5223 | AAPL | 2001-08-10 | 0.3396430015563965 |
5224 | AAPL | 2001-08-13 | 0.3408930003643036 |
5225 | AAPL | 2001-08-14 | 0.33446401357650757 |
5226 | AAPL | 2001-08-15 | 0.32928600907325745 |
5227 | AAPL | 2001-08-16 | 0.33303600549697876 |
5228 | AAPL | 2001-08-17 | 0.3226790130138397 |
5229 | AAPL | 2001-08-20 | 0.32357099652290344 |
5230 | AAPL | 2001-08-21 | 0.3199999928474426 |
5231 | AAPL | 2001-08-22 | 0.32517901062965393 |
5232 | AAPL | 2001-08-23 | 0.3180359899997711 |
5233 | AAPL | 2001-08-24 | 0.33160701394081116 |
5234 | AAPL | 2001-08-27 | 0.3378570079803467 |
5235 | AAPL | 2001-08-28 | 0.32857099175453186 |
5236 | AAPL | 2001-08-29 | 0.3183929920196533 |
5237 | AAPL | 2001-08-30 | 0.3183929920196533 |
5238 | AAPL | 2001-08-31 | 0.33125001192092896 |
5239 | AAPL | 2001-09-04 | 0.32589301466941833 |
5240 | AAPL | 2001-09-05 | 0.33125001192092896 |
5241 | AAPL | 2001-09-06 | 0.3164289891719818 |
5242 | AAPL | 2001-09-07 | 0.3085710108280182 |
5243 | AAPL | 2001-09-10 | 0.3101789951324463 |
5244 | AAPL | 2001-09-17 | 0.30339300632476807 |
5245 | AAPL | 2001-09-18 | 0.29071399569511414 |
5246 | AAPL | 2001-09-19 | 0.30392900109291077 |
5247 | AAPL | 2001-09-20 | 0.2800000011920929 |
5248 | AAPL | 2001-09-21 | 0.2808929979801178 |
5249 | AAPL | 2001-09-24 | 0.29374998807907104 |
5250 | AAPL | 2001-09-25 | 0.2775000035762787 |
5251 | AAPL | 2001-09-26 | 0.27053600549697876 |
5252 | AAPL | 2001-09-27 | 0.276964008808136 |
5253 | AAPL | 2001-09-28 | 0.276964008808136 |
5254 | AAPL | 2001-10-01 | 0.2775000035762787 |
5255 | AAPL | 2001-10-02 | 0.26875001192092896 |
5256 | AAPL | 2001-10-03 | 0.26750001311302185 |
5257 | AAPL | 2001-10-04 | 0.2835710048675537 |
5258 | AAPL | 2001-10-05 | 0.2882139980792999 |
5259 | AAPL | 2001-10-08 | 0.2892859876155853 |
5260 | AAPL | 2001-10-09 | 0.2857140004634857 |
5261 | AAPL | 2001-10-10 | 0.30035701394081116 |
5262 | AAPL | 2001-10-11 | 0.316785991191864 |
5263 | AAPL | 2001-10-12 | 0.32160699367523193 |
5264 | AAPL | 2001-10-15 | 0.32124999165534973 |
5265 | AAPL | 2001-10-16 | 0.32160699367523193 |
5266 | AAPL | 2001-10-17 | 0.30339300632476807 |
5267 | AAPL | 2001-10-18 | 0.3214290142059326 |
5268 | AAPL | 2001-10-19 | 0.32678601145744324 |
5269 | AAPL | 2001-10-22 | 0.3396430015563965 |
5270 | AAPL | 2001-10-23 | 0.3239290118217468 |
5271 | AAPL | 2001-10-24 | 0.3383930027484894 |
5272 | AAPL | 2001-10-25 | 0.3426789939403534 |
5273 | AAPL | 2001-10-26 | 0.33339300751686096 |
5274 | AAPL | 2001-10-29 | 0.3148210048675537 |
5275 | AAPL | 2001-10-30 | 0.3142859935760498 |
5276 | AAPL | 2001-10-31 | 0.3135710060596466 |
5277 | AAPL | 2001-11-01 | 0.33196398615837097 |
5278 | AAPL | 2001-11-02 | 0.33160701394081116 |
5279 | AAPL | 2001-11-05 | 0.3405359983444214 |
5280 | AAPL | 2001-11-06 | 0.3494639992713928 |
5281 | AAPL | 2001-11-07 | 0.349821001291275 |
5282 | AAPL | 2001-11-08 | 0.33410701155662537 |
5283 | AAPL | 2001-11-09 | 0.33410701155662537 |
5284 | AAPL | 2001-11-12 | 0.3348209857940674 |
5285 | AAPL | 2001-11-13 | 0.345892995595932 |
5286 | AAPL | 2001-11-14 | 0.350178986787796 |
5287 | AAPL | 2001-11-15 | 0.3473210036754608 |
5288 | AAPL | 2001-11-16 | 0.3387500047683716 |
5289 | AAPL | 2001-11-19 | 0.35714301466941833 |
5290 | AAPL | 2001-11-20 | 0.3487499952316284 |
5291 | AAPL | 2001-11-21 | 0.3514289855957031 |
5292 | AAPL | 2001-11-23 | 0.35428598523139954 |
5293 | AAPL | 2001-11-26 | 0.3816069960594177 |
5294 | AAPL | 2001-11-27 | 0.375 |
5295 | AAPL | 2001-11-28 | 0.36660701036453247 |
5296 | AAPL | 2001-11-29 | 0.36464300751686096 |
5297 | AAPL | 2001-11-30 | 0.3803569972515106 |
5298 | AAPL | 2001-12-03 | 0.3758929967880249 |
5299 | AAPL | 2001-12-04 | 0.4000000059604645 |
5300 | AAPL | 2001-12-05 | 0.42428600788116455 |
5301 | AAPL | 2001-12-06 | 0.4067859947681427 |
5302 | AAPL | 2001-12-07 | 0.4025000035762787 |
5303 | AAPL | 2001-12-10 | 0.4025000035762787 |
5304 | AAPL | 2001-12-11 | 0.38892900943756104 |
5305 | AAPL | 2001-12-12 | 0.38374999165534973 |
5306 | AAPL | 2001-12-13 | 0.375 |
5307 | AAPL | 2001-12-14 | 0.36410701274871826 |
5308 | AAPL | 2001-12-17 | 0.3682140111923218 |
5309 | AAPL | 2001-12-18 | 0.3751789927482605 |
5310 | AAPL | 2001-12-19 | 0.38607099652290344 |
5311 | AAPL | 2001-12-20 | 0.3691070079803467 |
5312 | AAPL | 2001-12-21 | 0.375 |
5313 | AAPL | 2001-12-24 | 0.381428986787796 |
5314 | AAPL | 2001-12-26 | 0.38374999165534973 |
5315 | AAPL | 2001-12-27 | 0.39410701394081116 |
5316 | AAPL | 2001-12-28 | 0.4005360007286072 |
5317 | AAPL | 2001-12-31 | 0.39107099175453186 |
5318 | AAPL | 2002-01-02 | 0.41607099771499634 |
5319 | AAPL | 2002-01-03 | 0.42107099294662476 |
5320 | AAPL | 2002-01-04 | 0.42303600907325745 |
5321 | AAPL | 2002-01-07 | 0.4089289903640747 |
5322 | AAPL | 2002-01-08 | 0.4037500023841858 |
5323 | AAPL | 2002-01-09 | 0.38660699129104614 |
5324 | AAPL | 2002-01-10 | 0.3791069984436035 |
5325 | AAPL | 2002-01-11 | 0.3758929967880249 |
5326 | AAPL | 2002-01-14 | 0.3776789903640747 |
5327 | AAPL | 2002-01-15 | 0.38749998807907104 |
5328 | AAPL | 2002-01-16 | 0.3710710108280182 |
5329 | AAPL | 2002-01-17 | 0.4014289975166321 |
5330 | AAPL | 2002-01-18 | 0.39589300751686096 |
5331 | AAPL | 2002-01-22 | 0.38964301347732544 |
5332 | AAPL | 2002-01-23 | 0.4110710024833679 |
5333 | AAPL | 2002-01-24 | 0.41446399688720703 |
5334 | AAPL | 2002-01-25 | 0.4151790142059326 |
5335 | AAPL | 2002-01-28 | 0.41553598642349243 |
5336 | AAPL | 2002-01-29 | 0.4119639992713928 |
5337 | AAPL | 2002-01-30 | 0.43017899990081787 |
5338 | AAPL | 2002-01-31 | 0.4414289891719818 |
5339 | AAPL | 2002-02-01 | 0.4358929991722107 |
5340 | AAPL | 2002-02-04 | 0.45267900824546814 |
5341 | AAPL | 2002-02-05 | 0.45446398854255676 |
5342 | AAPL | 2002-02-06 | 0.4405359923839569 |
5343 | AAPL | 2002-02-07 | 0.4339289963245392 |
5344 | AAPL | 2002-02-08 | 0.42910701036453247 |
5345 | AAPL | 2002-02-11 | 0.44607099890708923 |
5346 | AAPL | 2002-02-12 | 0.4412499964237213 |
5347 | AAPL | 2002-02-13 | 0.44660699367523193 |
5348 | AAPL | 2002-02-14 | 0.4392859935760498 |
5349 | AAPL | 2002-02-15 | 0.42678600549697876 |
5350 | AAPL | 2002-02-19 | 0.4039289951324463 |
5351 | AAPL | 2002-02-20 | 0.4130359888076782 |
5352 | AAPL | 2002-02-21 | 0.3839290142059326 |
5353 | AAPL | 2002-02-22 | 0.4060710072517395 |
5354 | AAPL | 2002-02-25 | 0.42517900466918945 |
5355 | AAPL | 2002-02-26 | 0.42267900705337524 |
5356 | AAPL | 2002-02-27 | 0.39214301109313965 |
5357 | AAPL | 2002-02-28 | 0.38749998807907104 |
5358 | AAPL | 2002-03-01 | 0.41874998807907104 |
5359 | AAPL | 2002-03-04 | 0.4337500035762787 |
5360 | AAPL | 2002-03-05 | 0.42017900943756104 |
5361 | AAPL | 2002-03-06 | 0.4298210144042969 |
5362 | AAPL | 2002-03-07 | 0.435357004404068 |
5363 | AAPL | 2002-03-08 | 0.4403569996356964 |
5364 | AAPL | 2002-03-11 | 0.44749999046325684 |
5365 | AAPL | 2002-03-12 | 0.4414289891719818 |
5366 | AAPL | 2002-03-13 | 0.4373210072517395 |
5367 | AAPL | 2002-03-14 | 0.4362500011920929 |
5368 | AAPL | 2002-03-15 | 0.4455359876155853 |
5369 | AAPL | 2002-03-18 | 0.441785991191864 |
5370 | AAPL | 2002-03-19 | 0.4437499940395355 |
5371 | AAPL | 2002-03-20 | 0.4449999928474426 |
5372 | AAPL | 2002-03-21 | 0.4333930015563965 |
5373 | AAPL | 2002-03-22 | 0.43017899990081787 |
5374 | AAPL | 2002-03-25 | 0.41696399450302124 |
5375 | AAPL | 2002-03-26 | 0.41892901062965393 |
5376 | AAPL | 2002-03-27 | 0.41910699009895325 |
5377 | AAPL | 2002-03-28 | 0.42267900705337524 |
5378 | AAPL | 2002-04-01 | 0.4367859959602356 |
5379 | AAPL | 2002-04-02 | 0.4298210144042969 |
5380 | AAPL | 2002-04-03 | 0.42410698533058167 |
5381 | AAPL | 2002-04-04 | 0.4446429908275604 |
5382 | AAPL | 2002-04-05 | 0.441785991191864 |
5383 | AAPL | 2002-04-08 | 0.4385710060596466 |
5384 | AAPL | 2002-04-09 | 0.4303570091724396 |
5385 | AAPL | 2002-04-10 | 0.4403569996356964 |
5386 | AAPL | 2002-04-11 | 0.443928986787796 |
5387 | AAPL | 2002-04-12 | 0.44749999046325684 |
5388 | AAPL | 2002-04-15 | 0.4464290142059326 |
5389 | AAPL | 2002-04-16 | 0.45964300632476807 |
5390 | AAPL | 2002-04-17 | 0.4662500023841858 |
5391 | AAPL | 2002-04-18 | 0.45375001430511475 |
5392 | AAPL | 2002-04-19 | 0.44607099890708923 |
5393 | AAPL | 2002-04-22 | 0.4380359947681427 |
5394 | AAPL | 2002-04-23 | 0.4330359995365143 |
5395 | AAPL | 2002-04-24 | 0.42446398735046387 |
5396 | AAPL | 2002-04-25 | 0.4307140111923218 |
5397 | AAPL | 2002-04-26 | 0.4108929932117462 |
5398 | AAPL | 2002-04-29 | 0.42785701155662537 |
5399 | AAPL | 2002-04-30 | 0.4333930015563965 |
5400 | AAPL | 2002-05-01 | 0.42821401357650757 |
5401 | AAPL | 2002-05-02 | 0.42303600907325745 |
5402 | AAPL | 2002-05-03 | 0.41982099413871765 |
5403 | AAPL | 2002-05-06 | 0.4044640064239502 |
5404 | AAPL | 2002-05-07 | 0.4012500047683716 |
5405 | AAPL | 2002-05-08 | 0.4351789951324463 |
5406 | AAPL | 2002-05-09 | 0.4319640100002289 |
5407 | AAPL | 2002-05-10 | 0.4164290130138397 |
5408 | AAPL | 2002-05-13 | 0.42750000953674316 |
5409 | AAPL | 2002-05-14 | 0.4573209881782532 |
5410 | AAPL | 2002-05-15 | 0.45142900943756104 |
5411 | AAPL | 2002-05-16 | 0.45017901062965393 |
5412 | AAPL | 2002-05-17 | 0.44660699367523193 |
5413 | AAPL | 2002-05-20 | 0.441785991191864 |
5414 | AAPL | 2002-05-21 | 0.41892901062965393 |
5415 | AAPL | 2002-05-22 | 0.4342859983444214 |
5416 | AAPL | 2002-05-23 | 0.44964298605918884 |
5417 | AAPL | 2002-05-24 | 0.4312500059604645 |
5418 | AAPL | 2002-05-28 | 0.42821401357650757 |
5419 | AAPL | 2002-05-29 | 0.42821401357650757 |
5420 | AAPL | 2002-05-30 | 0.4321430027484894 |
5421 | AAPL | 2002-05-31 | 0.41607099771499634 |
5422 | AAPL | 2002-06-03 | 0.4091069996356964 |
5423 | AAPL | 2002-06-04 | 0.4067859947681427 |
5424 | AAPL | 2002-06-05 | 0.4057140052318573 |
5425 | AAPL | 2002-06-06 | 0.39571401476860046 |
5426 | AAPL | 2002-06-07 | 0.3821429908275604 |
5427 | AAPL | 2002-06-10 | 0.38357099890708923 |
5428 | AAPL | 2002-06-11 | 0.36535701155662537 |
5429 | AAPL | 2002-06-12 | 0.35874998569488525 |
5430 | AAPL | 2002-06-13 | 0.3489289879798889 |
5431 | AAPL | 2002-06-14 | 0.35892900824546814 |
5432 | AAPL | 2002-06-17 | 0.36678600311279297 |
5433 | AAPL | 2002-06-18 | 0.35982099175453186 |
5434 | AAPL | 2002-06-19 | 0.3057140111923218 |
5435 | AAPL | 2002-06-20 | 0.3055360019207001 |
5436 | AAPL | 2002-06-21 | 0.30089300870895386 |
5437 | AAPL | 2002-06-24 | 0.3083930015563965 |
5438 | AAPL | 2002-06-25 | 0.306071013212204 |
5439 | AAPL | 2002-06-26 | 0.29553601145744324 |
5440 | AAPL | 2002-06-27 | 0.30464300513267517 |
5441 | AAPL | 2002-06-28 | 0.3164289891719818 |
5442 | AAPL | 2002-07-01 | 0.30464300513267517 |
5443 | AAPL | 2002-07-02 | 0.30250000953674316 |
5444 | AAPL | 2002-07-03 | 0.3133929967880249 |
5445 | AAPL | 2002-07-05 | 0.33464300632476807 |
5446 | AAPL | 2002-07-08 | 0.32160699367523193 |
5447 | AAPL | 2002-07-09 | 0.3130359947681427 |
5448 | AAPL | 2002-07-10 | 0.3092859983444214 |
5449 | AAPL | 2002-07-11 | 0.32678601145744324 |
5450 | AAPL | 2002-07-12 | 0.3126789927482605 |
5451 | AAPL | 2002-07-15 | 0.32553601264953613 |
5452 | AAPL | 2002-07-16 | 0.318928986787796 |
5453 | AAPL | 2002-07-17 | 0.279107004404068 |
5454 | AAPL | 2002-07-18 | 0.26767900586128235 |
5455 | AAPL | 2002-07-19 | 0.26714301109313965 |
5456 | AAPL | 2002-07-22 | 0.26642900705337524 |
5457 | AAPL | 2002-07-23 | 0.25839298963546753 |
5458 | AAPL | 2002-07-24 | 0.27142900228500366 |
5459 | AAPL | 2002-07-25 | 0.256428986787796 |
5460 | AAPL | 2002-07-26 | 0.256071001291275 |
5461 | AAPL | 2002-07-29 | 0.26821398735046387 |
5462 | AAPL | 2002-07-30 | 0.2755360007286072 |
5463 | AAPL | 2002-07-31 | 0.27250000834465027 |
5464 | AAPL | 2002-08-01 | 0.26428601145744324 |
5465 | AAPL | 2002-08-02 | 0.2580359876155853 |
5466 | AAPL | 2002-08-05 | 0.2498210072517395 |
5467 | AAPL | 2002-08-06 | 0.26321399211883545 |
5468 | AAPL | 2002-08-07 | 0.26839300990104675 |
5469 | AAPL | 2002-08-08 | 0.2732140123844147 |
5470 | AAPL | 2002-08-09 | 0.26785698533058167 |
5471 | AAPL | 2002-08-12 | 0.26767900586128235 |
5472 | AAPL | 2002-08-13 | 0.26053598523139954 |
5473 | AAPL | 2002-08-14 | 0.27089300751686096 |
5474 | AAPL | 2002-08-15 | 0.2787500023841858 |
5475 | AAPL | 2002-08-16 | 0.2823210060596466 |
5476 | AAPL | 2002-08-19 | 0.2853569984436035 |
5477 | AAPL | 2002-08-20 | 0.2841069996356964 |
5478 | AAPL | 2002-08-21 | 0.2878569960594177 |
5479 | AAPL | 2002-08-22 | 0.2851789891719818 |
5480 | AAPL | 2002-08-23 | 0.2808929979801178 |
5481 | AAPL | 2002-08-26 | 0.2773210108280182 |
5482 | AAPL | 2002-08-27 | 0.26517900824546814 |
5483 | AAPL | 2002-08-28 | 0.26249998807907104 |
5484 | AAPL | 2002-08-29 | 0.26249998807907104 |
5485 | AAPL | 2002-08-30 | 0.26339301466941833 |
5486 | AAPL | 2002-09-03 | 0.2508929967880249 |
5487 | AAPL | 2002-09-04 | 0.25857099890708923 |
5488 | AAPL | 2002-09-05 | 0.2532140016555786 |
5489 | AAPL | 2002-09-06 | 0.2567859888076782 |
5490 | AAPL | 2002-09-09 | 0.2566069960594177 |
5491 | AAPL | 2002-09-10 | 0.2558929920196533 |
5492 | AAPL | 2002-09-11 | 0.2551789879798889 |
5493 | AAPL | 2002-09-12 | 0.2524999976158142 |
5494 | AAPL | 2002-09-13 | 0.2530359923839569 |
5495 | AAPL | 2002-09-16 | 0.2589290142059326 |
5496 | AAPL | 2002-09-17 | 0.26428601145744324 |
5497 | AAPL | 2002-09-18 | 0.26821398735046387 |
5498 | AAPL | 2002-09-19 | 0.26035699248313904 |
5499 | AAPL | 2002-09-20 | 0.26553601026535034 |
5500 | AAPL | 2002-09-23 | 0.26517900824546814 |
5501 | AAPL | 2002-09-24 | 0.2614290118217468 |
5502 | AAPL | 2002-09-25 | 0.26660698652267456 |
5503 | AAPL | 2002-09-26 | 0.26249998807907104 |
5504 | AAPL | 2002-09-27 | 0.26285699009895325 |
5505 | AAPL | 2002-09-30 | 0.2589290142059326 |
5506 | AAPL | 2002-10-01 | 0.25910699367523193 |
5507 | AAPL | 2002-10-02 | 0.2530359923839569 |
5508 | AAPL | 2002-10-03 | 0.2553569972515106 |
5509 | AAPL | 2002-10-04 | 0.2505359947681427 |
5510 | AAPL | 2002-10-07 | 0.24589300155639648 |
5511 | AAPL | 2002-10-08 | 0.24428600072860718 |
5512 | AAPL | 2002-10-09 | 0.24267899990081787 |
5513 | AAPL | 2002-10-10 | 0.2519640028476715 |
5514 | AAPL | 2002-10-11 | 0.25910699367523193 |
5515 | AAPL | 2002-10-14 | 0.26374998688697815 |
5516 | AAPL | 2002-10-15 | 0.27071401476860046 |
5517 | AAPL | 2002-10-16 | 0.25999999046325684 |
5518 | AAPL | 2002-10-17 | 0.2519640028476715 |
5519 | AAPL | 2002-10-18 | 0.256071001291275 |
5520 | AAPL | 2002-10-21 | 0.25999999046325684 |
5521 | AAPL | 2002-10-22 | 0.26249998807907104 |
5522 | AAPL | 2002-10-23 | 0.26571398973464966 |
5523 | AAPL | 2002-10-24 | 0.26232099533081055 |
5524 | AAPL | 2002-10-25 | 0.2753570079803467 |
5525 | AAPL | 2002-10-28 | 0.2787500023841858 |
5526 | AAPL | 2002-10-29 | 0.2757140100002289 |
5527 | AAPL | 2002-10-30 | 0.2853569984436035 |
5528 | AAPL | 2002-10-31 | 0.2869639992713928 |
5529 | AAPL | 2002-11-01 | 0.29214298725128174 |
5530 | AAPL | 2002-11-04 | 0.30160701274871826 |
5531 | AAPL | 2002-11-05 | 0.30178600549697876 |
5532 | AAPL | 2002-11-06 | 0.3075000047683716 |
5533 | AAPL | 2002-11-07 | 0.2857140004634857 |
5534 | AAPL | 2002-11-08 | 0.2828570008277893 |
5535 | AAPL | 2002-11-11 | 0.27071401476860046 |
5536 | AAPL | 2002-11-12 | 0.2792859971523285 |
5537 | AAPL | 2002-11-13 | 0.2783930003643036 |
5538 | AAPL | 2002-11-14 | 0.29107099771499634 |
5539 | AAPL | 2002-11-15 | 0.2848210036754608 |
5540 | AAPL | 2002-11-18 | 0.2794640064239502 |
5541 | AAPL | 2002-11-19 | 0.27267900109291077 |
5542 | AAPL | 2002-11-20 | 0.2773210108280182 |
5543 | AAPL | 2002-11-21 | 0.29196399450302124 |
5544 | AAPL | 2002-11-22 | 0.2858929932117462 |
5545 | AAPL | 2002-11-25 | 0.2851789891719818 |
5546 | AAPL | 2002-11-26 | 0.275178998708725 |
5547 | AAPL | 2002-11-27 | 0.2807140052318573 |
5548 | AAPL | 2002-11-29 | 0.2767859995365143 |
5549 | AAPL | 2002-12-02 | 0.2710709869861603 |
5550 | AAPL | 2002-12-03 | 0.27071401476860046 |
5551 | AAPL | 2002-12-04 | 0.26732099056243896 |
5552 | AAPL | 2002-12-05 | 0.26124998927116394 |
5553 | AAPL | 2002-12-06 | 0.26696398854255676 |
5554 | AAPL | 2002-12-09 | 0.26339301466941833 |
5555 | AAPL | 2002-12-10 | 0.27285701036453247 |
5556 | AAPL | 2002-12-11 | 0.2766070067882538 |
5557 | AAPL | 2002-12-12 | 0.27125000953674316 |
5558 | AAPL | 2002-12-13 | 0.26410698890686035 |
5559 | AAPL | 2002-12-16 | 0.26517900824546814 |
5560 | AAPL | 2002-12-17 | 0.26928600668907166 |
5561 | AAPL | 2002-12-18 | 0.2601790130138397 |
5562 | AAPL | 2002-12-19 | 0.2535710036754608 |
5563 | AAPL | 2002-12-20 | 0.2524999976158142 |
5564 | AAPL | 2002-12-23 | 0.25874999165534973 |
5565 | AAPL | 2002-12-24 | 0.256428986787796 |
5566 | AAPL | 2002-12-26 | 0.2571429908275604 |
5567 | AAPL | 2002-12-27 | 0.2510710060596466 |
5568 | AAPL | 2002-12-30 | 0.2512499988079071 |
5569 | AAPL | 2002-12-31 | 0.2558929920196533 |
5570 | AAPL | 2003-01-02 | 0.26428601145744324 |
5571 | AAPL | 2003-01-03 | 0.26607099175453186 |
5572 | AAPL | 2003-01-06 | 0.26607099175453186 |
5573 | AAPL | 2003-01-07 | 0.26517900824546814 |
5574 | AAPL | 2003-01-08 | 0.25982099771499634 |
5575 | AAPL | 2003-01-09 | 0.26214298605918884 |
5576 | AAPL | 2003-01-10 | 0.26285699009895325 |
5577 | AAPL | 2003-01-13 | 0.26124998927116394 |
5578 | AAPL | 2003-01-14 | 0.26089298725128174 |
5579 | AAPL | 2003-01-15 | 0.2576789855957031 |
5580 | AAPL | 2003-01-16 | 0.26107099652290344 |
5581 | AAPL | 2003-01-17 | 0.2517859935760498 |
5582 | AAPL | 2003-01-21 | 0.2503570020198822 |
5583 | AAPL | 2003-01-22 | 0.247857004404068 |
5584 | AAPL | 2003-01-23 | 0.2530359923839569 |
5585 | AAPL | 2003-01-24 | 0.24642899632453918 |
5586 | AAPL | 2003-01-27 | 0.2523210048675537 |
5587 | AAPL | 2003-01-28 | 0.26035699248313904 |
5588 | AAPL | 2003-01-29 | 0.26660698652267456 |
5589 | AAPL | 2003-01-30 | 0.2557139992713928 |
5590 | AAPL | 2003-01-31 | 0.256428986787796 |
5591 | AAPL | 2003-02-03 | 0.26178601384162903 |
5592 | AAPL | 2003-02-04 | 0.26071399450302124 |
5593 | AAPL | 2003-02-05 | 0.2580359876155853 |
5594 | AAPL | 2003-02-06 | 0.2576789855957031 |
5595 | AAPL | 2003-02-07 | 0.2526789903640747 |
5596 | AAPL | 2003-02-10 | 0.2562499940395355 |
5597 | AAPL | 2003-02-11 | 0.2562499940395355 |
5598 | AAPL | 2003-02-12 | 0.2569639980792999 |
5599 | AAPL | 2003-02-13 | 0.25964298844337463 |
5600 | AAPL | 2003-02-14 | 0.26196399331092834 |
5601 | AAPL | 2003-02-18 | 0.27267900109291077 |
5602 | AAPL | 2003-02-19 | 0.26517900824546814 |
5603 | AAPL | 2003-02-20 | 0.26374998688697815 |
5604 | AAPL | 2003-02-21 | 0.26785698533058167 |
5605 | AAPL | 2003-02-24 | 0.26321399211883545 |
5606 | AAPL | 2003-02-25 | 0.26821398735046387 |
5607 | AAPL | 2003-02-26 | 0.2589290142059326 |
5608 | AAPL | 2003-02-27 | 0.26535698771476746 |
5609 | AAPL | 2003-02-28 | 0.26803600788116455 |
5610 | AAPL | 2003-03-03 | 0.26160699129104614 |
5611 | AAPL | 2003-03-04 | 0.25999999046325684 |
5612 | AAPL | 2003-03-05 | 0.26107099652290344 |
5613 | AAPL | 2003-03-06 | 0.25999999046325684 |
5614 | AAPL | 2003-03-07 | 0.25946399569511414 |
5615 | AAPL | 2003-03-10 | 0.2566069960594177 |
5616 | AAPL | 2003-03-11 | 0.2541069984436035 |
5617 | AAPL | 2003-03-12 | 0.2539289891719818 |
5618 | AAPL | 2003-03-13 | 0.26285699009895325 |
5619 | AAPL | 2003-03-14 | 0.26392900943756104 |
5620 | AAPL | 2003-03-17 | 0.26803600788116455 |
5621 | AAPL | 2003-03-18 | 0.26785698533058167 |
5622 | AAPL | 2003-03-19 | 0.26696398854255676 |
5623 | AAPL | 2003-03-20 | 0.26625001430511475 |
5624 | AAPL | 2003-03-21 | 0.26785698533058167 |
5625 | AAPL | 2003-03-24 | 0.2566069960594177 |
5626 | AAPL | 2003-03-25 | 0.25982099771499634 |
5627 | AAPL | 2003-03-26 | 0.25732100009918213 |
5628 | AAPL | 2003-03-27 | 0.25874999165534973 |
5629 | AAPL | 2003-03-28 | 0.2601790130138397 |
5630 | AAPL | 2003-03-31 | 0.2524999976158142 |
5631 | AAPL | 2003-04-01 | 0.2528569996356964 |
5632 | AAPL | 2003-04-02 | 0.26071399450302124 |
5633 | AAPL | 2003-04-03 | 0.25821399688720703 |
5634 | AAPL | 2003-04-04 | 0.25732100009918213 |
5635 | AAPL | 2003-04-07 | 0.25874999165534973 |
5636 | AAPL | 2003-04-08 | 0.2580359876155853 |
5637 | AAPL | 2003-04-09 | 0.2533929944038391 |
5638 | AAPL | 2003-04-10 | 0.2566069960594177 |
5639 | AAPL | 2003-04-11 | 0.23571400344371796 |
5640 | AAPL | 2003-04-14 | 0.24250000715255737 |
5641 | AAPL | 2003-04-15 | 0.23910699784755707 |
5642 | AAPL | 2003-04-16 | 0.23642900586128235 |
5643 | AAPL | 2003-04-17 | 0.23428599536418915 |
5644 | AAPL | 2003-04-21 | 0.23464299738407135 |
5645 | AAPL | 2003-04-22 | 0.24124999344348907 |
5646 | AAPL | 2003-04-23 | 0.24250000715255737 |
5647 | AAPL | 2003-04-24 | 0.23999999463558197 |
5648 | AAPL | 2003-04-25 | 0.23839299380779266 |
5649 | AAPL | 2003-04-28 | 0.2475000023841858 |
5650 | AAPL | 2003-04-29 | 0.2510710060596466 |
5651 | AAPL | 2003-04-30 | 0.2539289891719818 |
5652 | AAPL | 2003-05-01 | 0.256428986787796 |
5653 | AAPL | 2003-05-02 | 0.2580359876155853 |
5654 | AAPL | 2003-05-05 | 0.287321001291275 |
5655 | AAPL | 2003-05-06 | 0.3125 |
5656 | AAPL | 2003-05-07 | 0.3151789903640747 |
5657 | AAPL | 2003-05-08 | 0.3214290142059326 |
5658 | AAPL | 2003-05-09 | 0.32678601145744324 |
5659 | AAPL | 2003-05-12 | 0.33142900466918945 |
5660 | AAPL | 2003-05-13 | 0.33339300751686096 |
5661 | AAPL | 2003-05-14 | 0.33125001192092896 |
5662 | AAPL | 2003-05-15 | 0.33446401357650757 |
5663 | AAPL | 2003-05-16 | 0.3357140123844147 |
5664 | AAPL | 2003-05-19 | 0.32321399450302124 |
5665 | AAPL | 2003-05-20 | 0.3176789879798889 |
5666 | AAPL | 2003-05-21 | 0.3187499940395355 |
5667 | AAPL | 2003-05-22 | 0.32571399211883545 |
5668 | AAPL | 2003-05-23 | 0.32714301347732544 |
5669 | AAPL | 2003-05-27 | 0.3371430039405823 |
5670 | AAPL | 2003-05-28 | 0.32642900943756104 |
5671 | AAPL | 2003-05-29 | 0.32321399450302124 |
5672 | AAPL | 2003-05-30 | 0.3205359876155853 |
5673 | AAPL | 2003-06-02 | 0.3116070032119751 |
5674 | AAPL | 2003-06-03 | 0.3091070055961609 |
5675 | AAPL | 2003-06-04 | 0.3142859935760498 |
5676 | AAPL | 2003-06-05 | 0.3149999976158142 |
5677 | AAPL | 2003-06-06 | 0.3062500059604645 |
5678 | AAPL | 2003-06-09 | 0.29982098937034607 |
5679 | AAPL | 2003-06-10 | 0.3067860007286072 |
5680 | AAPL | 2003-06-11 | 0.3116070032119751 |
5681 | AAPL | 2003-06-12 | 0.3173210024833679 |
5682 | AAPL | 2003-06-13 | 0.3110710084438324 |
5683 | AAPL | 2003-06-16 | 0.32624998688697815 |
5684 | AAPL | 2003-06-17 | 0.32482099533081055 |
5685 | AAPL | 2003-06-18 | 0.3414289951324463 |
5686 | AAPL | 2003-06-19 | 0.3417859971523285 |
5687 | AAPL | 2003-06-20 | 0.3428570032119751 |
5688 | AAPL | 2003-06-23 | 0.3403570055961609 |
5689 | AAPL | 2003-06-24 | 0.33535701036453247 |
5690 | AAPL | 2003-06-25 | 0.3408930003643036 |
5691 | AAPL | 2003-06-26 | 0.3444640040397644 |
5692 | AAPL | 2003-06-27 | 0.33446401357650757 |
5693 | AAPL | 2003-06-30 | 0.3403570055961609 |
5694 | AAPL | 2003-07-01 | 0.3408930003643036 |
5695 | AAPL | 2003-07-02 | 0.3441070020198822 |
5696 | AAPL | 2003-07-03 | 0.341607004404068 |
5697 | AAPL | 2003-07-07 | 0.35482099652290344 |
5698 | AAPL | 2003-07-08 | 0.36428600549697876 |
5699 | AAPL | 2003-07-09 | 0.3551790118217468 |
5700 | AAPL | 2003-07-10 | 0.3496429920196533 |
5701 | AAPL | 2003-07-11 | 0.35446399450302124 |
5702 | AAPL | 2003-07-14 | 0.35535699129104614 |
5703 | AAPL | 2003-07-15 | 0.350178986787796 |
5704 | AAPL | 2003-07-16 | 0.35482099652290344 |
5705 | AAPL | 2003-07-17 | 0.3732140064239502 |
5706 | AAPL | 2003-07-18 | 0.3725000023841858 |
5707 | AAPL | 2003-07-21 | 0.3680360019207001 |
5708 | AAPL | 2003-07-22 | 0.3714289963245392 |
5709 | AAPL | 2003-07-23 | 0.3712500035762787 |
5710 | AAPL | 2003-07-24 | 0.36625000834465027 |
5711 | AAPL | 2003-07-25 | 0.38464298844337463 |
5712 | AAPL | 2003-07-28 | 0.3748210072517395 |
5713 | AAPL | 2003-07-29 | 0.3700000047683716 |
5714 | AAPL | 2003-07-30 | 0.36214300990104675 |
5715 | AAPL | 2003-07-31 | 0.3764289915561676 |
5716 | AAPL | 2003-08-01 | 0.3701789975166321 |
5717 | AAPL | 2003-08-04 | 0.3787499964237213 |
5718 | AAPL | 2003-08-05 | 0.36392900347709656 |
5719 | AAPL | 2003-08-06 | 0.3505359888076782 |
5720 | AAPL | 2003-08-07 | 0.35589298605918884 |
5721 | AAPL | 2003-08-08 | 0.3507139980792999 |
5722 | AAPL | 2003-08-11 | 0.35107100009918213 |
5723 | AAPL | 2003-08-12 | 0.3517859876155853 |
5724 | AAPL | 2003-08-13 | 0.36035698652267456 |
5725 | AAPL | 2003-08-14 | 0.35660699009895325 |
5726 | AAPL | 2003-08-15 | 0.35196399688720703 |
5727 | AAPL | 2003-08-18 | 0.36321398615837097 |
5728 | AAPL | 2003-08-19 | 0.36285701394081116 |
5729 | AAPL | 2003-08-20 | 0.3751789927482605 |
5730 | AAPL | 2003-08-21 | 0.38714298605918884 |
5731 | AAPL | 2003-08-22 | 0.372857004404068 |
5732 | AAPL | 2003-08-25 | 0.3725000023841858 |
5733 | AAPL | 2003-08-26 | 0.3758929967880249 |
5734 | AAPL | 2003-08-27 | 0.38357099890708923 |
5735 | AAPL | 2003-08-28 | 0.39625000953674316 |
5736 | AAPL | 2003-08-29 | 0.4037500023841858 |
5737 | AAPL | 2003-09-02 | 0.4080359935760498 |
5738 | AAPL | 2003-09-03 | 0.4098210036754608 |
5739 | AAPL | 2003-09-04 | 0.4076789915561676 |
5740 | AAPL | 2003-09-05 | 0.4017859995365143 |
5741 | AAPL | 2003-09-08 | 0.4060710072517395 |
5742 | AAPL | 2003-09-09 | 0.3994640111923218 |
5743 | AAPL | 2003-09-10 | 0.3960709869861603 |
5744 | AAPL | 2003-09-11 | 0.4028570055961609 |
5745 | AAPL | 2003-09-12 | 0.4124999940395355 |
5746 | AAPL | 2003-09-15 | 0.39660701155662537 |
5747 | AAPL | 2003-09-16 | 0.3992860019207001 |
5748 | AAPL | 2003-09-17 | 0.39500001072883606 |
5749 | AAPL | 2003-09-18 | 0.4085710048675537 |
5750 | AAPL | 2003-09-19 | 0.4032140076160431 |
5751 | AAPL | 2003-09-22 | 0.39428600668907166 |
5752 | AAPL | 2003-09-23 | 0.4005360007286072 |
5753 | AAPL | 2003-09-24 | 0.3807139992713928 |
5754 | AAPL | 2003-09-25 | 0.3648209869861603 |
5755 | AAPL | 2003-09-26 | 0.3694640100002289 |
5756 | AAPL | 2003-09-29 | 0.3803569972515106 |
5757 | AAPL | 2003-09-30 | 0.3700000047683716 |
5758 | AAPL | 2003-10-01 | 0.3712500035762787 |
5759 | AAPL | 2003-10-02 | 0.3673210144042969 |
5760 | AAPL | 2003-10-03 | 0.38732099533081055 |
5761 | AAPL | 2003-10-06 | 0.39803600311279297 |
5762 | AAPL | 2003-10-07 | 0.41464298963546753 |
5763 | AAPL | 2003-10-08 | 0.4117859899997711 |
5764 | AAPL | 2003-10-09 | 0.41874998807907104 |
5765 | AAPL | 2003-10-10 | 0.42285698652267456 |
5766 | AAPL | 2003-10-13 | 0.4348210096359253 |
5767 | AAPL | 2003-10-14 | 0.4383929967880249 |
5768 | AAPL | 2003-10-15 | 0.4432139992713928 |
5769 | AAPL | 2003-10-16 | 0.4151790142059326 |
5770 | AAPL | 2003-10-17 | 0.40625 |
5771 | AAPL | 2003-10-20 | 0.41464298963546753 |
5772 | AAPL | 2003-10-21 | 0.4139289855957031 |
5773 | AAPL | 2003-10-22 | 0.4064289927482605 |
5774 | AAPL | 2003-10-23 | 0.410535991191864 |
5775 | AAPL | 2003-10-24 | 0.4035710096359253 |
5776 | AAPL | 2003-10-27 | 0.4035710096359253 |
5777 | AAPL | 2003-10-28 | 0.42357099056243896 |
5778 | AAPL | 2003-10-29 | 0.42303600907325745 |
5779 | AAPL | 2003-10-30 | 0.412321001291275 |
5780 | AAPL | 2003-10-31 | 0.4087499976158142 |
5781 | AAPL | 2003-11-03 | 0.4133929908275604 |
5782 | AAPL | 2003-11-04 | 0.4091069996356964 |
5783 | AAPL | 2003-11-05 | 0.4112499952316284 |
5784 | AAPL | 2003-11-06 | 0.4128569960594177 |
5785 | AAPL | 2003-11-07 | 0.4017859995365143 |
5786 | AAPL | 2003-11-10 | 0.39107099175453186 |
5787 | AAPL | 2003-11-11 | 0.38464298844337463 |
5788 | AAPL | 2003-11-12 | 0.3987500071525574 |
5789 | AAPL | 2003-11-13 | 0.4003570079803467 |
5790 | AAPL | 2003-11-14 | 0.38321399688720703 |
5791 | AAPL | 2003-11-17 | 0.3773210048675537 |
5792 | AAPL | 2003-11-18 | 0.36446401476860046 |
5793 | AAPL | 2003-11-19 | 0.36464300751686096 |
5794 | AAPL | 2003-11-20 | 0.36392900347709656 |
5795 | AAPL | 2003-11-21 | 0.36214300990104675 |
5796 | AAPL | 2003-11-24 | 0.3776789903640747 |
5797 | AAPL | 2003-11-25 | 0.3692860007286072 |
5798 | AAPL | 2003-11-26 | 0.3700000047683716 |
5799 | AAPL | 2003-11-28 | 0.3733929991722107 |
5800 | AAPL | 2003-12-01 | 0.38767901062965393 |
5801 | AAPL | 2003-12-02 | 0.38464298844337463 |
5802 | AAPL | 2003-12-03 | 0.3755359947681427 |
5803 | AAPL | 2003-12-04 | 0.3776789903640747 |
5804 | AAPL | 2003-12-05 | 0.3723210096359253 |
5805 | AAPL | 2003-12-08 | 0.3758929967880249 |
5806 | AAPL | 2003-12-09 | 0.36517900228500366 |
5807 | AAPL | 2003-12-10 | 0.36392900347709656 |
5808 | AAPL | 2003-12-11 | 0.3787499964237213 |
5809 | AAPL | 2003-12-12 | 0.3730359971523285 |
5810 | AAPL | 2003-12-15 | 0.36017900705337524 |
5811 | AAPL | 2003-12-16 | 0.35928601026535034 |
5812 | AAPL | 2003-12-17 | 0.35499998927116394 |
5813 | AAPL | 2003-12-18 | 0.35785698890686035 |
5814 | AAPL | 2003-12-19 | 0.3517859876155853 |
5815 | AAPL | 2003-12-22 | 0.35446399450302124 |
5816 | AAPL | 2003-12-23 | 0.35374999046325684 |
5817 | AAPL | 2003-12-24 | 0.36446401476860046 |
5818 | AAPL | 2003-12-26 | 0.3710710108280182 |
5819 | AAPL | 2003-12-29 | 0.3776789903640747 |
5820 | AAPL | 2003-12-30 | 0.3799999952316284 |
5821 | AAPL | 2003-12-31 | 0.3816069960594177 |
5822 | AAPL | 2004-01-02 | 0.3799999952316284 |
5823 | AAPL | 2004-01-05 | 0.39589300751686096 |
5824 | AAPL | 2004-01-06 | 0.39446398615837097 |
5825 | AAPL | 2004-01-07 | 0.4033930003643036 |
5826 | AAPL | 2004-01-08 | 0.41714298725128174 |
5827 | AAPL | 2004-01-09 | 0.4107140004634857 |
5828 | AAPL | 2004-01-12 | 0.42375001311302185 |
5829 | AAPL | 2004-01-13 | 0.4307140111923218 |
5830 | AAPL | 2004-01-14 | 0.4321430027484894 |
5831 | AAPL | 2004-01-15 | 0.4080359935760498 |
5832 | AAPL | 2004-01-16 | 0.4057140052318573 |
5833 | AAPL | 2004-01-20 | 0.4058929979801178 |
5834 | AAPL | 2004-01-21 | 0.4037500023841858 |
5835 | AAPL | 2004-01-22 | 0.3960709869861603 |
5836 | AAPL | 2004-01-23 | 0.4028570055961609 |
5837 | AAPL | 2004-01-26 | 0.4108929932117462 |
5838 | AAPL | 2004-01-27 | 0.4119639992713928 |
5839 | AAPL | 2004-01-28 | 0.4021430015563965 |
5840 | AAPL | 2004-01-29 | 0.4050000011920929 |
5841 | AAPL | 2004-01-30 | 0.4028570055961609 |
5842 | AAPL | 2004-02-02 | 0.3985710144042969 |
5843 | AAPL | 2004-02-03 | 0.39750000834465027 |
5844 | AAPL | 2004-02-04 | 0.38910698890686035 |
5845 | AAPL | 2004-02-05 | 0.4003570079803467 |
5846 | AAPL | 2004-02-06 | 0.4055359959602356 |
5847 | AAPL | 2004-02-09 | 0.4048210084438324 |
5848 | AAPL | 2004-02-10 | 0.4103569984436035 |
5849 | AAPL | 2004-02-11 | 0.42500001192092896 |
5850 | AAPL | 2004-02-12 | 0.42375001311302185 |
5851 | AAPL | 2004-02-13 | 0.4107140004634857 |
5852 | AAPL | 2004-02-17 | 0.41357100009918213 |
5853 | AAPL | 2004-02-18 | 0.41535699367523193 |
5854 | AAPL | 2004-02-19 | 0.4012500047683716 |
5855 | AAPL | 2004-02-20 | 0.4000000059604645 |
5856 | AAPL | 2004-02-23 | 0.39625000953674316 |
5857 | AAPL | 2004-02-24 | 0.3992860019207001 |
5858 | AAPL | 2004-02-25 | 0.4073210060596466 |
5859 | AAPL | 2004-02-26 | 0.4114289879798889 |
5860 | AAPL | 2004-02-27 | 0.42714300751686096 |
5861 | AAPL | 2004-03-01 | 0.42892900109291077 |
5862 | AAPL | 2004-03-02 | 0.42517900466918945 |
5863 | AAPL | 2004-03-03 | 0.42714300751686096 |
5864 | AAPL | 2004-03-04 | 0.44928601384162903 |
5865 | AAPL | 2004-03-05 | 0.47749999165534973 |
5866 | AAPL | 2004-03-08 | 0.4642859995365143 |
5867 | AAPL | 2004-03-09 | 0.48392900824546814 |
5868 | AAPL | 2004-03-10 | 0.4942860007286072 |
5869 | AAPL | 2004-03-11 | 0.48482099175453186 |
5870 | AAPL | 2004-03-12 | 0.49214300513267517 |
5871 | AAPL | 2004-03-15 | 0.4723210036754608 |
5872 | AAPL | 2004-03-16 | 0.4610710144042969 |
5873 | AAPL | 2004-03-17 | 0.4676789939403534 |
5874 | AAPL | 2004-03-18 | 0.45839300751686096 |
5875 | AAPL | 2004-03-19 | 0.4617860019207001 |
5876 | AAPL | 2004-03-22 | 0.4617860019207001 |
5877 | AAPL | 2004-03-23 | 0.45160698890686035 |
5878 | AAPL | 2004-03-24 | 0.45535698533058167 |
5879 | AAPL | 2004-03-25 | 0.47982099652290344 |
5880 | AAPL | 2004-03-26 | 0.48285698890686035 |
5881 | AAPL | 2004-03-29 | 0.4983929991722107 |
5882 | AAPL | 2004-03-30 | 0.4985710084438324 |
5883 | AAPL | 2004-03-31 | 0.48285698890686035 |
5884 | AAPL | 2004-04-01 | 0.48410698771476746 |
5885 | AAPL | 2004-04-02 | 0.4910709857940674 |
5886 | AAPL | 2004-04-05 | 0.5057139992713928 |
5887 | AAPL | 2004-04-06 | 0.4969640076160431 |
5888 | AAPL | 2004-04-07 | 0.48767900466918945 |
5889 | AAPL | 2004-04-08 | 0.49160701036453247 |
5890 | AAPL | 2004-04-12 | 0.5007140040397644 |
5891 | AAPL | 2004-04-13 | 0.48089298605918884 |
5892 | AAPL | 2004-04-14 | 0.4757139980792999 |
5893 | AAPL | 2004-04-15 | 0.5232139825820923 |
5894 | AAPL | 2004-04-16 | 0.5210710167884827 |
5895 | AAPL | 2004-04-19 | 0.5062500238418579 |
5896 | AAPL | 2004-04-20 | 0.4951789975166321 |
5897 | AAPL | 2004-04-21 | 0.4951789975166321 |
5898 | AAPL | 2004-04-22 | 0.4960710108280182 |
5899 | AAPL | 2004-04-23 | 0.4946430027484894 |
5900 | AAPL | 2004-04-26 | 0.48446398973464966 |
5901 | AAPL | 2004-04-27 | 0.48107099533081055 |
5902 | AAPL | 2004-04-28 | 0.4723210036754608 |
5903 | AAPL | 2004-04-29 | 0.47803598642349243 |
5904 | AAPL | 2004-04-30 | 0.46035701036453247 |
5905 | AAPL | 2004-05-03 | 0.4655359983444214 |
5906 | AAPL | 2004-05-04 | 0.4667859971523285 |
5907 | AAPL | 2004-05-05 | 0.4758929908275604 |
5908 | AAPL | 2004-05-06 | 0.4746429920196533 |
5909 | AAPL | 2004-05-07 | 0.4762499928474426 |
5910 | AAPL | 2004-05-10 | 0.4692859947681427 |
5911 | AAPL | 2004-05-11 | 0.48464301228523254 |
5912 | AAPL | 2004-05-12 | 0.48750001192092896 |
5913 | AAPL | 2004-05-13 | 0.48553600907325745 |
5914 | AAPL | 2004-05-14 | 0.48321399092674255 |
5915 | AAPL | 2004-05-17 | 0.4757139980792999 |
5916 | AAPL | 2004-05-18 | 0.48321399092674255 |
5917 | AAPL | 2004-05-19 | 0.4726789891719818 |
5918 | AAPL | 2004-05-20 | 0.47696399688720703 |
5919 | AAPL | 2004-05-21 | 0.48410698771476746 |
5920 | AAPL | 2004-05-24 | 0.48821398615837097 |
5921 | AAPL | 2004-05-25 | 0.5073210000991821 |
5922 | AAPL | 2004-05-26 | 0.5091069936752319 |
5923 | AAPL | 2004-05-27 | 0.5030360221862793 |
5924 | AAPL | 2004-05-28 | 0.5010709762573242 |
5925 | AAPL | 2004-06-01 | 0.5010709762573242 |
5926 | AAPL | 2004-06-02 | 0.5164290070533752 |
5927 | AAPL | 2004-06-03 | 0.5071430206298828 |
5928 | AAPL | 2004-06-04 | 0.513929009437561 |
5929 | AAPL | 2004-06-07 | 0.5323209762573242 |
5930 | AAPL | 2004-06-08 | 0.5419639945030212 |
5931 | AAPL | 2004-06-09 | 0.5392860174179077 |
5932 | AAPL | 2004-06-10 | 0.54892897605896 |
5933 | AAPL | 2004-06-14 | 0.5378569960594177 |
5934 | AAPL | 2004-06-15 | 0.5480359792709351 |
5935 | AAPL | 2004-06-16 | 0.5846430063247681 |
5936 | AAPL | 2004-06-17 | 0.5858929753303528 |
5937 | AAPL | 2004-06-18 | 0.5876790285110474 |
5938 | AAPL | 2004-06-21 | 0.5773209929466248 |
5939 | AAPL | 2004-06-22 | 0.5892860293388367 |
5940 | AAPL | 2004-06-23 | 0.6017860174179077 |
5941 | AAPL | 2004-06-24 | 0.5924999713897705 |
5942 | AAPL | 2004-06-25 | 0.6017860174179077 |
5943 | AAPL | 2004-06-28 | 0.58017897605896 |
5944 | AAPL | 2004-06-29 | 0.580357015132904 |
5945 | AAPL | 2004-06-30 | 0.5810710191726685 |
5946 | AAPL | 2004-07-01 | 0.5767859816551208 |
5947 | AAPL | 2004-07-02 | 0.5550000071525574 |
5948 | AAPL | 2004-07-06 | 0.5526790022850037 |
5949 | AAPL | 2004-07-07 | 0.5426790118217468 |
5950 | AAPL | 2004-07-08 | 0.5382140278816223 |
5951 | AAPL | 2004-07-09 | 0.5362499952316284 |
5952 | AAPL | 2004-07-12 | 0.5203570127487183 |
5953 | AAPL | 2004-07-13 | 0.5217859745025635 |
5954 | AAPL | 2004-07-14 | 0.5282139778137207 |
5955 | AAPL | 2004-07-15 | 0.5880360007286072 |
5956 | AAPL | 2004-07-16 | 0.574999988079071 |
5957 | AAPL | 2004-07-19 | 0.5708929896354675 |
5958 | AAPL | 2004-07-20 | 0.574999988079071 |
5959 | AAPL | 2004-07-21 | 0.5646430253982544 |
5960 | AAPL | 2004-07-22 | 0.5657140016555786 |
5961 | AAPL | 2004-07-23 | 0.5482140183448792 |
5962 | AAPL | 2004-07-26 | 0.558214008808136 |
5963 | AAPL | 2004-07-27 | 0.5791069865226746 |
5964 | AAPL | 2004-07-28 | 0.5762500166893005 |
5965 | AAPL | 2004-07-29 | 0.5828570127487183 |
5966 | AAPL | 2004-07-30 | 0.5774999856948853 |
5967 | AAPL | 2004-08-02 | 0.56392902135849 |
5968 | AAPL | 2004-08-03 | 0.5587499737739563 |
5969 | AAPL | 2004-08-04 | 0.5676789879798889 |
5970 | AAPL | 2004-08-05 | 0.5605360269546509 |
5971 | AAPL | 2004-08-06 | 0.5317860245704651 |
5972 | AAPL | 2004-08-09 | 0.5410709977149963 |
5973 | AAPL | 2004-08-10 | 0.5628569722175598 |
5974 | AAPL | 2004-08-11 | 0.5537499785423279 |
5975 | AAPL | 2004-08-12 | 0.5423210263252258 |
5976 | AAPL | 2004-08-13 | 0.5507140159606934 |
5977 | AAPL | 2004-08-16 | 0.5496429800987244 |
5978 | AAPL | 2004-08-17 | 0.5512499809265137 |
5979 | AAPL | 2004-08-18 | 0.566785991191864 |
5980 | AAPL | 2004-08-19 | 0.5483930110931396 |
5981 | AAPL | 2004-08-20 | 0.550000011920929 |
5982 | AAPL | 2004-08-23 | 0.5550000071525574 |
5983 | AAPL | 2004-08-24 | 0.5705360174179077 |
5984 | AAPL | 2004-08-25 | 0.5901790261268616 |
5985 | AAPL | 2004-08-26 | 0.6189290285110474 |
5986 | AAPL | 2004-08-27 | 0.6133930087089539 |
5987 | AAPL | 2004-08-30 | 0.6092860102653503 |
5988 | AAPL | 2004-08-31 | 0.6158930063247681 |
5989 | AAPL | 2004-09-01 | 0.6403570175170898 |
5990 | AAPL | 2004-09-02 | 0.6367859840393066 |
5991 | AAPL | 2004-09-03 | 0.6291069984436035 |
5992 | AAPL | 2004-09-07 | 0.63857102394104 |
5993 | AAPL | 2004-09-08 | 0.6491069793701172 |
5994 | AAPL | 2004-09-09 | 0.637499988079071 |
5995 | AAPL | 2004-09-10 | 0.6405360102653503 |
5996 | AAPL | 2004-09-13 | 0.6355360150337219 |
5997 | AAPL | 2004-09-14 | 0.6337500214576721 |
5998 | AAPL | 2004-09-15 | 0.6285709738731384 |
5999 | AAPL | 2004-09-16 | 0.6491069793701172 |
6000 | AAPL | 2004-09-17 | 0.6632140278816223 |
6001 | AAPL | 2004-09-20 | 0.6733930110931396 |
6002 | AAPL | 2004-09-21 | 0.6787499785423279 |
6003 | AAPL | 2004-09-22 | 0.6592860221862793 |
6004 | AAPL | 2004-09-23 | 0.6655359864234924 |
6005 | AAPL | 2004-09-24 | 0.665893018245697 |
6006 | AAPL | 2004-09-27 | 0.670179009437561 |
6007 | AAPL | 2004-09-28 | 0.679286003112793 |
6008 | AAPL | 2004-09-29 | 0.6907140016555786 |
6009 | AAPL | 2004-09-30 | 0.6919639706611633 |
6010 | AAPL | 2004-10-01 | 0.6905360221862793 |
6011 | AAPL | 2004-10-04 | 0.6926789879798889 |
6012 | AAPL | 2004-10-05 | 0.7030360102653503 |
6013 | AAPL | 2004-10-06 | 0.7257140278816223 |
6014 | AAPL | 2004-10-07 | 0.7074999809265137 |
6015 | AAPL | 2004-10-08 | 0.6974999904632568 |
6016 | AAPL | 2004-10-11 | 0.6891070008277893 |
6017 | AAPL | 2004-10-12 | 0.6837499737739563 |
6018 | AAPL | 2004-10-13 | 0.7098209857940674 |
6019 | AAPL | 2004-10-14 | 0.8032140135765076 |
6020 | AAPL | 2004-10-15 | 0.8125 |
6021 | AAPL | 2004-10-18 | 0.8526790142059326 |
6022 | AAPL | 2004-10-19 | 0.8467860221862793 |
6023 | AAPL | 2004-10-20 | 0.8476790189743042 |
6024 | AAPL | 2004-10-21 | 0.8560709953308105 |
6025 | AAPL | 2004-10-22 | 0.8466070294380188 |
6026 | AAPL | 2004-10-25 | 0.849107027053833 |
6027 | AAPL | 2004-10-26 | 0.8566070199012756 |
6028 | AAPL | 2004-10-27 | 0.8982139825820923 |
6029 | AAPL | 2004-10-28 | 0.9319639801979065 |
6030 | AAPL | 2004-10-29 | 0.9357140064239502 |
6031 | AAPL | 2004-11-01 | 0.9366070032119751 |
6032 | AAPL | 2004-11-02 | 0.955357015132904 |
6033 | AAPL | 2004-11-03 | 0.9876790046691895 |
6034 | AAPL | 2004-11-04 | 0.9723209738731384 |
6035 | AAPL | 2004-11-05 | 0.9771429896354675 |
6036 | AAPL | 2004-11-08 | 0.9710710048675537 |
6037 | AAPL | 2004-11-09 | 0.9651790261268616 |
6038 | AAPL | 2004-11-10 | 0.9776790142059326 |
6039 | AAPL | 2004-11-11 | 0.987500011920929 |
6040 | AAPL | 2004-11-12 | 0.9910709857940674 |
6041 | AAPL | 2004-11-15 | 0.98642897605896 |
6042 | AAPL | 2004-11-16 | 0.9810709953308105 |
6043 | AAPL | 2004-11-17 | 0.9803569912910461 |
6044 | AAPL | 2004-11-18 | 0.9891070127487183 |
6045 | AAPL | 2004-11-19 | 0.9851790070533752 |
6046 | AAPL | 2004-11-22 | 1.0955359935760498 |
6047 | AAPL | 2004-11-23 | 1.0941070318222046 |
6048 | AAPL | 2004-11-24 | 1.1437499523162842 |
6049 | AAPL | 2004-11-26 | 1.1526789665222168 |
6050 | AAPL | 2004-11-29 | 1.2221430540084839 |
6051 | AAPL | 2004-11-30 | 1.1973210573196411 |
6052 | AAPL | 2004-12-01 | 1.210536003112793 |
6053 | AAPL | 2004-12-02 | 1.164463996887207 |
6054 | AAPL | 2004-12-03 | 1.1192859411239624 |
6055 | AAPL | 2004-12-06 | 1.1746430397033691 |
6056 | AAPL | 2004-12-07 | 1.1230360269546509 |
6057 | AAPL | 2004-12-08 | 1.1299999952316284 |
6058 | AAPL | 2004-12-09 | 1.14267897605896 |
6059 | AAPL | 2004-12-10 | 1.1633930206298828 |
6060 | AAPL | 2004-12-13 | 1.159106969833374 |
6061 | AAPL | 2004-12-14 | 1.1658929586410522 |
6062 | AAPL | 2004-12-15 | 1.165356993675232 |
6063 | AAPL | 2004-12-16 | 1.1892859935760498 |
6064 | AAPL | 2004-12-17 | 1.1605360507965088 |
6065 | AAPL | 2004-12-20 | 1.1200000047683716 |
6066 | AAPL | 2004-12-21 | 1.1373209953308105 |
6067 | AAPL | 2004-12-22 | 1.1383930444717407 |
6068 | AAPL | 2004-12-23 | 1.1430360078811646 |
6069 | AAPL | 2004-12-27 | 1.127856969833374 |
6070 | AAPL | 2004-12-28 | 1.146070957183838 |
6071 | AAPL | 2004-12-29 | 1.1507140398025513 |
6072 | AAPL | 2004-12-30 | 1.157142996788025 |
6073 | AAPL | 2004-12-31 | 1.149999976158142 |
6074 | AAPL | 2005-01-03 | 1.1301790475845337 |
6075 | AAPL | 2005-01-04 | 1.141785979270935 |
6076 | AAPL | 2005-01-05 | 1.151785969734192 |
6077 | AAPL | 2005-01-06 | 1.1526789665222168 |
6078 | AAPL | 2005-01-07 | 1.2366069555282593 |
6079 | AAPL | 2005-01-10 | 1.2314289808273315 |
6080 | AAPL | 2005-01-11 | 1.1528569459915161 |
6081 | AAPL | 2005-01-12 | 1.1689289808273315 |
6082 | AAPL | 2005-01-13 | 1.2464289665222168 |
6083 | AAPL | 2005-01-14 | 1.2535710334777832 |
6084 | AAPL | 2005-01-18 | 1.261607050895691 |
6085 | AAPL | 2005-01-19 | 1.2478569746017456 |
6086 | AAPL | 2005-01-20 | 1.258213996887207 |
6087 | AAPL | 2005-01-21 | 1.2587499618530273 |
6088 | AAPL | 2005-01-24 | 1.26357102394104 |
6089 | AAPL | 2005-01-25 | 1.286607027053833 |
6090 | AAPL | 2005-01-26 | 1.2901790142059326 |
6091 | AAPL | 2005-01-27 | 1.2971429824829102 |
6092 | AAPL | 2005-01-28 | 1.3210710287094116 |
6093 | AAPL | 2005-01-31 | 1.3732140064239502 |
6094 | AAPL | 2005-02-01 | 1.3844640254974365 |
6095 | AAPL | 2005-02-02 | 1.4219640493392944 |
6096 | AAPL | 2005-02-03 | 1.389464020729065 |
6097 | AAPL | 2005-02-04 | 1.4078569412231445 |
6098 | AAPL | 2005-02-07 | 1.4096430540084839 |
6099 | AAPL | 2005-02-08 | 1.4446430206298828 |
6100 | AAPL | 2005-02-09 | 1.4060709476470947 |
6101 | AAPL | 2005-02-10 | 1.3992860317230225 |
6102 | AAPL | 2005-02-11 | 1.4501789808273315 |
6103 | AAPL | 2005-02-14 | 1.5112500190734863 |
6104 | AAPL | 2005-02-15 | 1.5787500143051147 |
6105 | AAPL | 2005-02-16 | 1.6094640493392944 |
6106 | AAPL | 2005-02-17 | 1.5680359601974487 |
6107 | AAPL | 2005-02-18 | 1.5501790046691895 |
6108 | AAPL | 2005-02-22 | 1.523036003112793 |
6109 | AAPL | 2005-02-23 | 1.5755360126495361 |
6110 | AAPL | 2005-02-24 | 1.5880359411239624 |
6111 | AAPL | 2005-02-25 | 1.5891070365905762 |
6112 | AAPL | 2005-02-28 | 1.6021430492401123 |
6113 | AAPL | 2005-03-01 | 1.589285969734192 |
6114 | AAPL | 2005-03-02 | 1.5757139921188354 |
6115 | AAPL | 2005-03-03 | 1.4924999475479126 |
6116 | AAPL | 2005-03-04 | 1.5289289951324463 |
6117 | AAPL | 2005-03-07 | 1.526785969734192 |
6118 | AAPL | 2005-03-08 | 1.4474999904632568 |
6119 | AAPL | 2005-03-09 | 1.405357003211975 |
6120 | AAPL | 2005-03-10 | 1.4225000143051147 |
6121 | AAPL | 2005-03-11 | 1.4382139444351196 |
6122 | AAPL | 2005-03-14 | 1.440000057220459 |
6123 | AAPL | 2005-03-15 | 1.4628570079803467 |
6124 | AAPL | 2005-03-16 | 1.4707139730453491 |
6125 | AAPL | 2005-03-17 | 1.5089290142059326 |
6126 | AAPL | 2005-03-18 | 1.5342860221862793 |
6127 | AAPL | 2005-03-21 | 1.5607140064239502 |
6128 | AAPL | 2005-03-22 | 1.5296430587768555 |
6129 | AAPL | 2005-03-23 | 1.519642949104309 |
6130 | AAPL | 2005-03-24 | 1.5178569555282593 |
6131 | AAPL | 2005-03-28 | 1.5189290046691895 |
6132 | AAPL | 2005-03-29 | 1.4910709857940674 |
6133 | AAPL | 2005-03-30 | 1.5285710096359253 |
6134 | AAPL | 2005-03-31 | 1.4882140159606934 |
6135 | AAPL | 2005-04-01 | 1.4603569507598877 |
6136 | AAPL | 2005-04-04 | 1.4674999713897705 |
6137 | AAPL | 2005-04-05 | 1.4960709810256958 |
6138 | AAPL | 2005-04-06 | 1.5117859840393066 |
6139 | AAPL | 2005-04-07 | 1.5557140111923218 |
6140 | AAPL | 2005-04-08 | 1.5621429681777954 |
6141 | AAPL | 2005-04-11 | 1.497143030166626 |
6142 | AAPL | 2005-04-12 | 1.5235710144042969 |
6143 | AAPL | 2005-04-13 | 1.4657139778137207 |
6144 | AAPL | 2005-04-14 | 1.3307139873504639 |
6145 | AAPL | 2005-04-15 | 1.2625000476837158 |
6146 | AAPL | 2005-04-18 | 1.272143006324768 |
6147 | AAPL | 2005-04-19 | 1.3246430158615112 |
6148 | AAPL | 2005-04-20 | 1.2682139873504639 |
6149 | AAPL | 2005-04-21 | 1.3278570175170898 |
6150 | AAPL | 2005-04-22 | 1.2678569555282593 |
6151 | AAPL | 2005-04-25 | 1.320713996887207 |
6152 | AAPL | 2005-04-26 | 1.2925000190734863 |
6153 | AAPL | 2005-04-27 | 1.2839289903640747 |
6154 | AAPL | 2005-04-28 | 1.269286036491394 |
6155 | AAPL | 2005-04-29 | 1.2878570556640625 |
6156 | AAPL | 2005-05-02 | 1.301071047782898 |
6157 | AAPL | 2005-05-03 | 1.293213963508606 |
6158 | AAPL | 2005-05-04 | 1.3267860412597656 |
6159 | AAPL | 2005-05-05 | 1.309999942779541 |
6160 | AAPL | 2005-05-06 | 1.3300000429153442 |
6161 | AAPL | 2005-05-09 | 1.3203569650650024 |
6162 | AAPL | 2005-05-10 | 1.3007140159606934 |
6163 | AAPL | 2005-05-11 | 1.2717859745025635 |
6164 | AAPL | 2005-05-12 | 1.2189290523529053 |
6165 | AAPL | 2005-05-13 | 1.241786003112793 |
6166 | AAPL | 2005-05-16 | 1.269642949104309 |
6167 | AAPL | 2005-05-17 | 1.2628569602966309 |
6168 | AAPL | 2005-05-18 | 1.2799999713897705 |
6169 | AAPL | 2005-05-19 | 1.3410710096359253 |
6170 | AAPL | 2005-05-20 | 1.3410710096359253 |
6171 | AAPL | 2005-05-23 | 1.4199999570846558 |
6172 | AAPL | 2005-05-24 | 1.417857050895691 |
6173 | AAPL | 2005-05-25 | 1.420714020729065 |
6174 | AAPL | 2005-05-26 | 1.4550000429153442 |
6175 | AAPL | 2005-05-27 | 1.448570966720581 |
6176 | AAPL | 2005-05-31 | 1.4199999570846558 |
6177 | AAPL | 2005-06-01 | 1.4392859935760498 |
6178 | AAPL | 2005-06-02 | 1.4299999475479126 |
6179 | AAPL | 2005-06-03 | 1.3657139539718628 |
6180 | AAPL | 2005-06-06 | 1.3542859554290771 |
6181 | AAPL | 2005-06-07 | 1.3049999475479126 |
6182 | AAPL | 2005-06-08 | 1.3185709714889526 |
6183 | AAPL | 2005-06-09 | 1.344642996788025 |
6184 | AAPL | 2005-06-10 | 1.2789289951324463 |
6185 | AAPL | 2005-06-13 | 1.282142996788025 |
6186 | AAPL | 2005-06-14 | 1.285714030265808 |
6187 | AAPL | 2005-06-15 | 1.32607102394104 |
6188 | AAPL | 2005-06-16 | 1.3564289808273315 |
6189 | AAPL | 2005-06-17 | 1.3682140111923218 |
6190 | AAPL | 2005-06-20 | 1.3432140350341797 |
6191 | AAPL | 2005-06-21 | 1.3521430492401123 |
6192 | AAPL | 2005-06-22 | 1.3767859935760498 |
6193 | AAPL | 2005-06-23 | 1.388929009437561 |
6194 | AAPL | 2005-06-24 | 1.3485709428787231 |
6195 | AAPL | 2005-06-27 | 1.3250000476837158 |
6196 | AAPL | 2005-06-28 | 1.3324999809265137 |
6197 | AAPL | 2005-06-29 | 1.29892897605896 |
6198 | AAPL | 2005-06-30 | 1.3146430253982544 |
6199 | AAPL | 2005-07-01 | 1.3035709857940674 |
6200 | AAPL | 2005-07-05 | 1.3564289808273315 |
6201 | AAPL | 2005-07-06 | 1.3353569507598877 |
6202 | AAPL | 2005-07-07 | 1.3439290523529053 |
6203 | AAPL | 2005-07-08 | 1.3660709857940674 |
6204 | AAPL | 2005-07-11 | 1.3607139587402344 |
6205 | AAPL | 2005-07-12 | 1.3657139539718628 |
6206 | AAPL | 2005-07-13 | 1.369642972946167 |
6207 | AAPL | 2005-07-14 | 1.4553569555282593 |
6208 | AAPL | 2005-07-15 | 1.4839290380477905 |
6209 | AAPL | 2005-07-18 | 1.4817860126495361 |
6210 | AAPL | 2005-07-19 | 1.5425000190734863 |
6211 | AAPL | 2005-07-20 | 1.5582139492034912 |
6212 | AAPL | 2005-07-21 | 1.5460710525512695 |
6213 | AAPL | 2005-07-22 | 1.5714290142059326 |
6214 | AAPL | 2005-07-25 | 1.5646430253982544 |
6215 | AAPL | 2005-07-26 | 1.5582139492034912 |
6216 | AAPL | 2005-07-27 | 1.5710710287094116 |
6217 | AAPL | 2005-07-28 | 1.5642859935760498 |
6218 | AAPL | 2005-07-29 | 1.5232139825820923 |
6219 | AAPL | 2005-08-01 | 1.526785969734192 |
6220 | AAPL | 2005-08-02 | 1.5425000190734863 |
6221 | AAPL | 2005-08-03 | 1.5435709953308105 |
6222 | AAPL | 2005-08-04 | 1.5253570079803467 |
6223 | AAPL | 2005-08-05 | 1.5353569984436035 |
6224 | AAPL | 2005-08-08 | 1.5232139825820923 |
6225 | AAPL | 2005-08-09 | 1.565000057220459 |
6226 | AAPL | 2005-08-10 | 1.5492860078811646 |
6227 | AAPL | 2005-08-11 | 1.5714290142059326 |
6228 | AAPL | 2005-08-12 | 1.6464289426803589 |
6229 | AAPL | 2005-08-15 | 1.7028570175170898 |
6230 | AAPL | 2005-08-16 | 1.651785969734192 |
6231 | AAPL | 2005-08-17 | 1.6839289665222168 |
6232 | AAPL | 2005-08-18 | 1.6535710096359253 |
6233 | AAPL | 2005-08-19 | 1.6367859840393066 |
6234 | AAPL | 2005-08-22 | 1.6382139921188354 |
6235 | AAPL | 2005-08-23 | 1.6335710287094116 |
6236 | AAPL | 2005-08-24 | 1.6346429586410522 |
6237 | AAPL | 2005-08-25 | 1.6449999809265137 |
6238 | AAPL | 2005-08-26 | 1.6335710287094116 |
6239 | AAPL | 2005-08-29 | 1.6371430158615112 |
6240 | AAPL | 2005-08-30 | 1.6632139682769775 |
6241 | AAPL | 2005-08-31 | 1.6746430397033691 |
6242 | AAPL | 2005-09-01 | 1.6521430015563965 |
6243 | AAPL | 2005-09-02 | 1.6507140398025513 |
6244 | AAPL | 2005-09-06 | 1.7428569793701172 |
6245 | AAPL | 2005-09-07 | 1.738571047782898 |
6246 | AAPL | 2005-09-08 | 1.7778569459915161 |
6247 | AAPL | 2005-09-09 | 1.8324999809265137 |
6248 | AAPL | 2005-09-12 | 1.8357139825820923 |
6249 | AAPL | 2005-09-13 | 1.815000057220459 |
6250 | AAPL | 2005-09-14 | 1.7717859745025635 |
6251 | AAPL | 2005-09-15 | 1.7810709476470947 |
6252 | AAPL | 2005-09-16 | 1.8289289474487305 |
6253 | AAPL | 2005-09-19 | 1.8799999952316284 |
6254 | AAPL | 2005-09-20 | 1.8996429443359375 |
6255 | AAPL | 2005-09-21 | 1.861070990562439 |
6256 | AAPL | 2005-09-22 | 1.8535710573196411 |
6257 | AAPL | 2005-09-23 | 1.899999976158142 |
6258 | AAPL | 2005-09-26 | 1.9228570461273193 |
6259 | AAPL | 2005-09-27 | 1.9085710048675537 |
6260 | AAPL | 2005-09-28 | 1.8242859840393066 |
6261 | AAPL | 2005-09-29 | 1.8692859411239624 |
6262 | AAPL | 2005-09-30 | 1.9146430492401123 |
6263 | AAPL | 2005-10-03 | 1.9442859888076782 |
6264 | AAPL | 2005-10-04 | 1.9196430444717407 |
6265 | AAPL | 2005-10-05 | 1.8849999904632568 |
6266 | AAPL | 2005-10-06 | 1.8464289903640747 |
6267 | AAPL | 2005-10-07 | 1.832142949104309 |
6268 | AAPL | 2005-10-10 | 1.79892897605896 |
6269 | AAPL | 2005-10-11 | 1.8424999713897705 |
6270 | AAPL | 2005-10-12 | 1.7589290142059326 |
6271 | AAPL | 2005-10-13 | 1.9192860126495361 |
6272 | AAPL | 2005-10-14 | 1.9285709857940674 |
6273 | AAPL | 2005-10-17 | 1.9085710048675537 |
6274 | AAPL | 2005-10-18 | 1.8646429777145386 |
6275 | AAPL | 2005-10-19 | 1.9621429443359375 |
6276 | AAPL | 2005-10-20 | 2.005000114440918 |
6277 | AAPL | 2005-10-21 | 1.9878569841384888 |
6278 | AAPL | 2005-10-24 | 2.0282139778137207 |
6279 | AAPL | 2005-10-25 | 2.003571033477783 |
6280 | AAPL | 2005-10-26 | 2.0367860794067383 |
6281 | AAPL | 2005-10-27 | 1.978929042816162 |
6282 | AAPL | 2005-10-28 | 1.9453569650650024 |
6283 | AAPL | 2005-10-31 | 2.056786060333252 |
6284 | AAPL | 2005-11-01 | 2.0535709857940674 |
6285 | AAPL | 2005-11-02 | 2.141071081161499 |
6286 | AAPL | 2005-11-03 | 2.2089290618896484 |
6287 | AAPL | 2005-11-04 | 2.183928966522217 |
6288 | AAPL | 2005-11-07 | 2.151071071624756 |
6289 | AAPL | 2005-11-08 | 2.1392860412597656 |
6290 | AAPL | 2005-11-09 | 2.1467859745025635 |
6291 | AAPL | 2005-11-10 | 2.184999942779541 |
6292 | AAPL | 2005-11-11 | 2.197856903076172 |
6293 | AAPL | 2005-11-14 | 2.194643020629883 |
6294 | AAPL | 2005-11-15 | 2.2242860794067383 |
6295 | AAPL | 2005-11-16 | 2.319643020629883 |
6296 | AAPL | 2005-11-17 | 2.304286003112793 |
6297 | AAPL | 2005-11-18 | 2.3057138919830322 |
6298 | AAPL | 2005-11-21 | 2.319999933242798 |
6299 | AAPL | 2005-11-22 | 2.375714063644409 |
6300 | AAPL | 2005-11-23 | 2.3967859745025635 |
6301 | AAPL | 2005-11-25 | 2.476428985595703 |
6302 | AAPL | 2005-11-28 | 2.4878571033477783 |
6303 | AAPL | 2005-11-29 | 2.432142972946167 |
6304 | AAPL | 2005-11-30 | 2.42214298248291 |
6305 | AAPL | 2005-12-01 | 2.557142972946167 |
6306 | AAPL | 2005-12-02 | 2.5939290523529053 |
6307 | AAPL | 2005-12-05 | 2.565000057220459 |
6308 | AAPL | 2005-12-06 | 2.6446430683135986 |
6309 | AAPL | 2005-12-07 | 2.641071081161499 |
6310 | AAPL | 2005-12-08 | 2.645714044570923 |
6311 | AAPL | 2005-12-09 | 2.6546430587768555 |
6312 | AAPL | 2005-12-12 | 2.6753571033477783 |
6313 | AAPL | 2005-12-13 | 2.677856922149658 |
6314 | AAPL | 2005-12-14 | 2.5717859268188477 |
6315 | AAPL | 2005-12-15 | 2.57785701751709 |
6316 | AAPL | 2005-12-16 | 2.5396430492401123 |
6317 | AAPL | 2005-12-19 | 2.549285888671875 |
6318 | AAPL | 2005-12-20 | 2.575356960296631 |
6319 | AAPL | 2005-12-21 | 2.625 |
6320 | AAPL | 2005-12-22 | 2.643570899963379 |
6321 | AAPL | 2005-12-23 | 2.619642972946167 |
6322 | AAPL | 2005-12-27 | 2.651071071624756 |
6323 | AAPL | 2005-12-28 | 2.627500057220459 |
6324 | AAPL | 2005-12-29 | 2.551785945892334 |
6325 | AAPL | 2005-12-30 | 2.567500114440918 |
6326 | AAPL | 2006-01-03 | 2.669642925262451 |
6327 | AAPL | 2006-01-04 | 2.677500009536743 |
6328 | AAPL | 2006-01-05 | 2.6564290523529053 |
6329 | AAPL | 2006-01-06 | 2.7249999046325684 |
6330 | AAPL | 2006-01-09 | 2.7160708904266357 |
6331 | AAPL | 2006-01-10 | 2.887856960296631 |
6332 | AAPL | 2006-01-11 | 2.996428966522217 |
6333 | AAPL | 2006-01-12 | 3.010356903076172 |
6334 | AAPL | 2006-01-13 | 3.056786060333252 |
6335 | AAPL | 2006-01-17 | 3.0253570079803467 |
6336 | AAPL | 2006-01-18 | 2.946070909500122 |
6337 | AAPL | 2006-01-19 | 2.822856903076172 |
6338 | AAPL | 2006-01-20 | 2.7174999713897705 |
6339 | AAPL | 2006-01-23 | 2.7739291191101074 |
6340 | AAPL | 2006-01-24 | 2.7157139778137207 |
6341 | AAPL | 2006-01-25 | 2.6500000953674316 |
6342 | AAPL | 2006-01-26 | 2.583214044570923 |
6343 | AAPL | 2006-01-27 | 2.572499990463257 |
6344 | AAPL | 2006-01-30 | 2.6785709857940674 |
6345 | AAPL | 2006-01-31 | 2.6967859268188477 |
6346 | AAPL | 2006-02-01 | 2.693571090698242 |
6347 | AAPL | 2006-02-02 | 2.575000047683716 |
6348 | AAPL | 2006-02-03 | 2.566071033477783 |
6349 | AAPL | 2006-02-06 | 2.4035708904266357 |
6350 | AAPL | 2006-02-07 | 2.414285898208618 |
6351 | AAPL | 2006-02-08 | 2.4574999809265137 |
6352 | AAPL | 2006-02-09 | 2.319643020629883 |
6353 | AAPL | 2006-02-10 | 2.4039289951324463 |
6354 | AAPL | 2006-02-13 | 2.3110709190368652 |
6355 | AAPL | 2006-02-14 | 2.4157140254974365 |
6356 | AAPL | 2006-02-15 | 2.4721429347991943 |
6357 | AAPL | 2006-02-16 | 2.5203568935394287 |
6358 | AAPL | 2006-02-17 | 2.510356903076172 |
6359 | AAPL | 2006-02-21 | 2.4671430587768555 |
6360 | AAPL | 2006-02-22 | 2.54714298248291 |
6361 | AAPL | 2006-02-23 | 2.5625 |
6362 | AAPL | 2006-02-24 | 2.552143096923828 |
6363 | AAPL | 2006-02-27 | 2.5353569984436035 |
6364 | AAPL | 2006-02-28 | 2.446070909500122 |
6365 | AAPL | 2006-03-01 | 2.4678568840026855 |
6366 | AAPL | 2006-03-02 | 2.4860711097717285 |
6367 | AAPL | 2006-03-03 | 2.4185709953308105 |
6368 | AAPL | 2006-03-06 | 2.338571071624756 |
6369 | AAPL | 2006-03-07 | 2.3682138919830322 |
6370 | AAPL | 2006-03-08 | 2.3450000286102295 |
6371 | AAPL | 2006-03-09 | 2.2832140922546387 |
6372 | AAPL | 2006-03-10 | 2.2567861080169678 |
6373 | AAPL | 2006-03-13 | 2.3457140922546387 |
6374 | AAPL | 2006-03-14 | 2.4042859077453613 |
6375 | AAPL | 2006-03-15 | 2.365356922149658 |
6376 | AAPL | 2006-03-16 | 2.296786069869995 |
6377 | AAPL | 2006-03-17 | 2.309286117553711 |
6378 | AAPL | 2006-03-20 | 2.2853569984436035 |
6379 | AAPL | 2006-03-21 | 2.2074999809265137 |
6380 | AAPL | 2006-03-22 | 2.202500104904175 |
6381 | AAPL | 2006-03-23 | 2.148571014404297 |
6382 | AAPL | 2006-03-24 | 2.1414289474487305 |
6383 | AAPL | 2006-03-27 | 2.125356912612915 |
6384 | AAPL | 2006-03-28 | 2.0967860221862793 |
6385 | AAPL | 2006-03-29 | 2.2260708808898926 |
6386 | AAPL | 2006-03-30 | 2.2410709857940674 |
6387 | AAPL | 2006-03-31 | 2.240000009536743 |
6388 | AAPL | 2006-04-03 | 2.237499952316284 |
6389 | AAPL | 2006-04-04 | 2.184643030166626 |
6390 | AAPL | 2006-04-05 | 2.4003570079803467 |
6391 | AAPL | 2006-04-06 | 2.544286012649536 |
6392 | AAPL | 2006-04-07 | 2.492500066757202 |
6393 | AAPL | 2006-04-10 | 2.452500104904175 |
6394 | AAPL | 2006-04-11 | 2.4282140731811523 |
6395 | AAPL | 2006-04-12 | 2.382499933242798 |
6396 | AAPL | 2006-04-13 | 2.373929023742676 |
6397 | AAPL | 2006-04-17 | 2.314642906188965 |
6398 | AAPL | 2006-04-18 | 2.365000009536743 |
6399 | AAPL | 2006-04-19 | 2.3446431159973145 |
6400 | AAPL | 2006-04-20 | 2.4153571128845215 |
6401 | AAPL | 2006-04-21 | 2.3942859172821045 |
6402 | AAPL | 2006-04-24 | 2.3482139110565186 |
6403 | AAPL | 2006-04-25 | 2.3632140159606934 |
6404 | AAPL | 2006-04-26 | 2.433928966522217 |
6405 | AAPL | 2006-04-27 | 2.4771430492401123 |
6406 | AAPL | 2006-04-28 | 2.5139288902282715 |
6407 | AAPL | 2006-05-01 | 2.4857139587402344 |
6408 | AAPL | 2006-05-02 | 2.557857036590576 |
6409 | AAPL | 2006-05-03 | 2.5407140254974365 |
6410 | AAPL | 2006-05-04 | 2.5403571128845215 |
6411 | AAPL | 2006-05-05 | 2.567500114440918 |
6412 | AAPL | 2006-05-08 | 2.567500114440918 |
6413 | AAPL | 2006-05-09 | 2.5367860794067383 |
6414 | AAPL | 2006-05-10 | 2.5214290618896484 |
6415 | AAPL | 2006-05-11 | 2.433928966522217 |
6416 | AAPL | 2006-05-12 | 2.4178569316864014 |
6417 | AAPL | 2006-05-15 | 2.4210710525512695 |
6418 | AAPL | 2006-05-16 | 2.320713996887207 |
6419 | AAPL | 2006-05-17 | 2.330713987350464 |
6420 | AAPL | 2006-05-18 | 2.2564289569854736 |
6421 | AAPL | 2006-05-19 | 2.303929090499878 |
6422 | AAPL | 2006-05-22 | 2.26357102394104 |
6423 | AAPL | 2006-05-23 | 2.255357027053833 |
6424 | AAPL | 2006-05-24 | 2.2621428966522217 |
6425 | AAPL | 2006-05-25 | 2.297499895095825 |
6426 | AAPL | 2006-05-26 | 2.2696430683135986 |
6427 | AAPL | 2006-05-30 | 2.186429023742676 |
6428 | AAPL | 2006-05-31 | 2.134643077850342 |
6429 | AAPL | 2006-06-01 | 2.2203569412231445 |
6430 | AAPL | 2006-06-02 | 2.2021429538726807 |
6431 | AAPL | 2006-06-05 | 2.142857074737549 |
6432 | AAPL | 2006-06-06 | 2.132857084274292 |
6433 | AAPL | 2006-06-07 | 2.0914289951324463 |
6434 | AAPL | 2006-06-08 | 2.1700000762939453 |
6435 | AAPL | 2006-06-09 | 2.1157140731811523 |
6436 | AAPL | 2006-06-12 | 2.0357139110565186 |
6437 | AAPL | 2006-06-13 | 2.083214044570923 |
6438 | AAPL | 2006-06-14 | 2.057499885559082 |
6439 | AAPL | 2006-06-15 | 2.120713949203491 |
6440 | AAPL | 2006-06-16 | 2.0557138919830322 |
6441 | AAPL | 2006-06-19 | 2.0428569316864014 |
6442 | AAPL | 2006-06-20 | 2.052500009536743 |
6443 | AAPL | 2006-06-21 | 2.0664288997650146 |
6444 | AAPL | 2006-06-22 | 2.127856969833374 |
6445 | AAPL | 2006-06-23 | 2.1010708808898926 |
6446 | AAPL | 2006-06-26 | 2.106786012649536 |
6447 | AAPL | 2006-06-27 | 2.0510709285736084 |
6448 | AAPL | 2006-06-28 | 2.000714063644409 |
6449 | AAPL | 2006-06-29 | 2.1060709953308105 |
6450 | AAPL | 2006-06-30 | 2.0453569889068604 |
6451 | AAPL | 2006-07-03 | 2.069643020629883 |
6452 | AAPL | 2006-07-05 | 2.0357139110565186 |
6453 | AAPL | 2006-07-06 | 1.991786003112793 |
6454 | AAPL | 2006-07-07 | 1.9785710573196411 |
6455 | AAPL | 2006-07-10 | 1.964285969734192 |
6456 | AAPL | 2006-07-11 | 1.9874999523162842 |
6457 | AAPL | 2006-07-12 | 1.8914289474487305 |
6458 | AAPL | 2006-07-13 | 1.8660709857940674 |
6459 | AAPL | 2006-07-14 | 1.809643030166626 |
6460 | AAPL | 2006-07-17 | 1.8703570365905762 |
6461 | AAPL | 2006-07-18 | 1.8892860412597656 |
6462 | AAPL | 2006-07-19 | 1.932142972946167 |
6463 | AAPL | 2006-07-20 | 2.1607139110565186 |
6464 | AAPL | 2006-07-21 | 2.1685709953308105 |
6465 | AAPL | 2006-07-24 | 2.193571090698242 |
6466 | AAPL | 2006-07-25 | 2.2117860317230225 |
6467 | AAPL | 2006-07-26 | 2.2810709476470947 |
6468 | AAPL | 2006-07-27 | 2.2642860412597656 |
6469 | AAPL | 2006-07-28 | 2.3424999713897705 |
6470 | AAPL | 2006-07-31 | 2.427143096923828 |
6471 | AAPL | 2006-08-01 | 2.3992860317230225 |
6472 | AAPL | 2006-08-02 | 2.434286117553711 |
6473 | AAPL | 2006-08-03 | 2.4853570461273193 |
6474 | AAPL | 2006-08-04 | 2.43928599357605 |
6475 | AAPL | 2006-08-07 | 2.4003570079803467 |
6476 | AAPL | 2006-08-08 | 2.313570976257324 |
6477 | AAPL | 2006-08-09 | 2.271070957183838 |
6478 | AAPL | 2006-08-10 | 2.2882139682769775 |
6479 | AAPL | 2006-08-11 | 2.273214101791382 |
6480 | AAPL | 2006-08-14 | 2.2835710048675537 |
6481 | AAPL | 2006-08-15 | 2.37321400642395 |
6482 | AAPL | 2006-08-16 | 2.427856922149658 |
6483 | AAPL | 2006-08-17 | 2.413928985595703 |
6484 | AAPL | 2006-08-18 | 2.4253571033477783 |
6485 | AAPL | 2006-08-21 | 2.377142906188965 |
6486 | AAPL | 2006-08-22 | 2.4149999618530273 |
6487 | AAPL | 2006-08-23 | 2.4039289951324463 |
6488 | AAPL | 2006-08-24 | 2.421786069869995 |
6489 | AAPL | 2006-08-25 | 2.455357074737549 |
6490 | AAPL | 2006-08-28 | 2.3921430110931396 |
6491 | AAPL | 2006-08-29 | 2.374285936355591 |
6492 | AAPL | 2006-08-30 | 2.3914289474487305 |
6493 | AAPL | 2006-08-31 | 2.4232139587402344 |
6494 | AAPL | 2006-09-01 | 2.442142963409424 |
6495 | AAPL | 2006-09-05 | 2.552856922149658 |
6496 | AAPL | 2006-09-06 | 2.501070976257324 |
6497 | AAPL | 2006-09-07 | 2.5999999046325684 |
6498 | AAPL | 2006-09-08 | 2.5899999141693115 |
6499 | AAPL | 2006-09-11 | 2.5892860889434814 |
6500 | AAPL | 2006-09-12 | 2.5939290523529053 |
6501 | AAPL | 2006-09-13 | 2.6500000953674316 |
6502 | AAPL | 2006-09-14 | 2.6489291191101074 |
6503 | AAPL | 2006-09-15 | 2.6464290618896484 |
6504 | AAPL | 2006-09-18 | 2.6389288902282715 |
6505 | AAPL | 2006-09-19 | 2.634643077850342 |
6506 | AAPL | 2006-09-20 | 2.687856912612915 |
6507 | AAPL | 2006-09-21 | 2.6660709381103516 |
6508 | AAPL | 2006-09-22 | 2.607142925262451 |
6509 | AAPL | 2006-09-25 | 2.705357074737549 |
6510 | AAPL | 2006-09-26 | 2.7717859745025635 |
6511 | AAPL | 2006-09-27 | 2.728929042816162 |
6512 | AAPL | 2006-09-28 | 2.750356912612915 |
6513 | AAPL | 2006-09-29 | 2.749285936355591 |
6514 | AAPL | 2006-10-02 | 2.6735711097717285 |
6515 | AAPL | 2006-10-03 | 2.645714044570923 |
6516 | AAPL | 2006-10-04 | 2.692142963409424 |
6517 | AAPL | 2006-10-05 | 2.672499895095825 |
6518 | AAPL | 2006-10-06 | 2.6507139205932617 |
6519 | AAPL | 2006-10-09 | 2.6653571128845215 |
6520 | AAPL | 2006-10-10 | 2.636070966720581 |
6521 | AAPL | 2006-10-11 | 2.615356922149658 |
6522 | AAPL | 2006-10-12 | 2.687856912612915 |
6523 | AAPL | 2006-10-13 | 2.679286003112793 |
6524 | AAPL | 2006-10-16 | 2.692857027053833 |
6525 | AAPL | 2006-10-17 | 2.6532139778137207 |
6526 | AAPL | 2006-10-18 | 2.6617860794067383 |
6527 | AAPL | 2006-10-19 | 2.821070909500122 |
6528 | AAPL | 2006-10-20 | 2.8553569316864014 |
6529 | AAPL | 2006-10-23 | 2.9092860221862793 |
6530 | AAPL | 2006-10-24 | 2.8946430683135986 |
6531 | AAPL | 2006-10-25 | 2.9171431064605713 |
6532 | AAPL | 2006-10-26 | 2.935357093811035 |
6533 | AAPL | 2006-10-27 | 2.871786117553711 |
6534 | AAPL | 2006-10-30 | 2.872143030166626 |
6535 | AAPL | 2006-10-31 | 2.895714044570923 |
6536 | AAPL | 2006-11-01 | 2.8271429538726807 |
6537 | AAPL | 2006-11-02 | 2.820713996887207 |
6538 | AAPL | 2006-11-03 | 2.7960710525512695 |
6539 | AAPL | 2006-11-06 | 2.8467860221862793 |
6540 | AAPL | 2006-11-07 | 2.875356912612915 |
6541 | AAPL | 2006-11-08 | 2.944643020629883 |
6542 | AAPL | 2006-11-09 | 2.976428985595703 |
6543 | AAPL | 2006-11-10 | 2.9685709476470947 |
6544 | AAPL | 2006-11-13 | 3.012500047683716 |
6545 | AAPL | 2006-11-14 | 3.0357139110565186 |
6546 | AAPL | 2006-11-15 | 3.00178599357605 |
6547 | AAPL | 2006-11-16 | 3.057499885559082 |
6548 | AAPL | 2006-11-17 | 3.066071033477783 |
6549 | AAPL | 2006-11-20 | 3.0882139205932617 |
6550 | AAPL | 2006-11-21 | 3.164285898208618 |
6551 | AAPL | 2006-11-22 | 3.2253570556640625 |
6552 | AAPL | 2006-11-24 | 3.2725000381469727 |
6553 | AAPL | 2006-11-27 | 3.197856903076172 |
6554 | AAPL | 2006-11-28 | 3.2789289951324463 |
6555 | AAPL | 2006-11-29 | 3.2785708904266357 |
6556 | AAPL | 2006-11-30 | 3.273571014404297 |
6557 | AAPL | 2006-12-01 | 3.2614290714263916 |
6558 | AAPL | 2006-12-04 | 3.254286050796509 |
6559 | AAPL | 2006-12-05 | 3.259643077850342 |
6560 | AAPL | 2006-12-06 | 3.208214044570923 |
6561 | AAPL | 2006-12-07 | 3.1085710525512695 |
6562 | AAPL | 2006-12-08 | 3.1521430015563965 |
6563 | AAPL | 2006-12-11 | 3.169642925262451 |
6564 | AAPL | 2006-12-12 | 3.0764288902282715 |
6565 | AAPL | 2006-12-13 | 3.180356979370117 |
6566 | AAPL | 2006-12-14 | 3.1624999046325684 |
6567 | AAPL | 2006-12-15 | 3.132857084274292 |
6568 | AAPL | 2006-12-18 | 3.052500009536743 |
6569 | AAPL | 2006-12-19 | 3.0824999809265137 |
6570 | AAPL | 2006-12-20 | 3.0271430015563965 |
6571 | AAPL | 2006-12-21 | 2.960714101791382 |
6572 | AAPL | 2006-12-22 | 2.93571400642395 |
6573 | AAPL | 2006-12-26 | 2.9110710620880127 |
6574 | AAPL | 2006-12-27 | 2.911428928375244 |
6575 | AAPL | 2006-12-28 | 2.888214111328125 |
6576 | AAPL | 2006-12-29 | 3.0299999713897705 |
6577 | AAPL | 2007-01-03 | 2.992856979370117 |
6578 | AAPL | 2007-01-04 | 3.059286117553711 |
6579 | AAPL | 2007-01-05 | 3.0374999046325684 |
6580 | AAPL | 2007-01-08 | 3.052500009536743 |
6581 | AAPL | 2007-01-09 | 3.3060710430145264 |
6582 | AAPL | 2007-01-10 | 3.4642860889434814 |
6583 | AAPL | 2007-01-11 | 3.421428918838501 |
6584 | AAPL | 2007-01-12 | 3.379286050796509 |
6585 | AAPL | 2007-01-16 | 3.4678568840026855 |
6586 | AAPL | 2007-01-17 | 3.391071081161499 |
6587 | AAPL | 2007-01-18 | 3.1810710430145264 |
6588 | AAPL | 2007-01-19 | 3.1607139110565186 |
6589 | AAPL | 2007-01-22 | 3.0996429920196533 |
6590 | AAPL | 2007-01-23 | 3.06071400642395 |
6591 | AAPL | 2007-01-24 | 3.0964291095733643 |
6592 | AAPL | 2007-01-25 | 3.080357074737549 |
6593 | AAPL | 2007-01-26 | 3.049285888671875 |
6594 | AAPL | 2007-01-29 | 3.0692861080169678 |
6595 | AAPL | 2007-01-30 | 3.055356979370117 |
6596 | AAPL | 2007-01-31 | 3.061785936355591 |
6597 | AAPL | 2007-02-01 | 3.0264289379119873 |
6598 | AAPL | 2007-02-02 | 3.0267860889434814 |
6599 | AAPL | 2007-02-05 | 2.997857093811035 |
6600 | AAPL | 2007-02-06 | 3.005357027053833 |
6601 | AAPL | 2007-02-07 | 3.0767860412597656 |
6602 | AAPL | 2007-02-08 | 3.07785701751709 |
6603 | AAPL | 2007-02-09 | 2.973928928375244 |
6604 | AAPL | 2007-02-12 | 3.0314290523529053 |
6605 | AAPL | 2007-02-13 | 3.0250000953674316 |
6606 | AAPL | 2007-02-14 | 3.046428918838501 |
6607 | AAPL | 2007-02-15 | 3.0432140827178955 |
6608 | AAPL | 2007-02-16 | 3.0296430587768555 |
6609 | AAPL | 2007-02-20 | 3.067857027053833 |
6610 | AAPL | 2007-02-21 | 3.18571400642395 |
6611 | AAPL | 2007-02-22 | 3.1967859268188477 |
6612 | AAPL | 2007-02-23 | 3.1810710430145264 |
6613 | AAPL | 2007-02-26 | 3.1610710620880127 |
6614 | AAPL | 2007-02-27 | 2.997499942779541 |
6615 | AAPL | 2007-02-28 | 3.0217859745025635 |
6616 | AAPL | 2007-03-01 | 3.109286069869995 |
6617 | AAPL | 2007-03-02 | 3.0503571033477783 |
6618 | AAPL | 2007-03-05 | 3.0828568935394287 |
6619 | AAPL | 2007-03-06 | 3.1496429443359375 |
6620 | AAPL | 2007-03-07 | 3.132857084274292 |
6621 | AAPL | 2007-03-08 | 3.142857074737549 |
6622 | AAPL | 2007-03-09 | 3.1417860984802246 |
6623 | AAPL | 2007-03-12 | 3.2096428871154785 |
6624 | AAPL | 2007-03-13 | 3.1571431159973145 |
6625 | AAPL | 2007-03-14 | 3.2142860889434814 |
6626 | AAPL | 2007-03-15 | 3.1989290714263916 |
6627 | AAPL | 2007-03-16 | 3.1996428966522217 |
6628 | AAPL | 2007-03-19 | 3.254642963409424 |
6629 | AAPL | 2007-03-20 | 3.2671430110931396 |
6630 | AAPL | 2007-03-21 | 3.3524999618530273 |
6631 | AAPL | 2007-03-22 | 3.3557140827178955 |
6632 | AAPL | 2007-03-23 | 3.3399999141693115 |
6633 | AAPL | 2007-03-26 | 3.4232139587402344 |
6634 | AAPL | 2007-03-27 | 3.4092860221862793 |
6635 | AAPL | 2007-03-28 | 3.3299999237060547 |
6636 | AAPL | 2007-03-29 | 3.3482139110565186 |
6637 | AAPL | 2007-03-30 | 3.318213939666748 |
6638 | AAPL | 2007-04-02 | 3.3446431159973145 |
6639 | AAPL | 2007-04-03 | 3.375 |
6640 | AAPL | 2007-04-04 | 3.366786003112793 |
6641 | AAPL | 2007-04-05 | 3.3814289569854736 |
6642 | AAPL | 2007-04-09 | 3.3446431159973145 |
6643 | AAPL | 2007-04-10 | 3.3660709857940674 |
6644 | AAPL | 2007-04-11 | 3.306786060333252 |
6645 | AAPL | 2007-04-12 | 3.2925000190734863 |
6646 | AAPL | 2007-04-13 | 3.2228569984436035 |
6647 | AAPL | 2007-04-16 | 3.26535701751709 |
6648 | AAPL | 2007-04-17 | 3.226785898208618 |
6649 | AAPL | 2007-04-18 | 3.2285709381103516 |
6650 | AAPL | 2007-04-19 | 3.223928928375244 |
6651 | AAPL | 2007-04-20 | 3.248929023742676 |
6652 | AAPL | 2007-04-23 | 3.3396430015563965 |
6653 | AAPL | 2007-04-24 | 3.3299999237060547 |
6654 | AAPL | 2007-04-25 | 3.4053568840026855 |
6655 | AAPL | 2007-04-26 | 3.5299999713897705 |
6656 | AAPL | 2007-04-27 | 3.568571090698242 |
6657 | AAPL | 2007-04-30 | 3.56428599357605 |
6658 | AAPL | 2007-05-01 | 3.552500009536743 |
6659 | AAPL | 2007-05-02 | 3.5853569507598877 |
6660 | AAPL | 2007-05-03 | 3.585714101791382 |
6661 | AAPL | 2007-05-04 | 3.6003570556640625 |
6662 | AAPL | 2007-05-07 | 3.7114291191101074 |
6663 | AAPL | 2007-05-08 | 3.752142906188965 |
6664 | AAPL | 2007-05-09 | 3.817142963409424 |
6665 | AAPL | 2007-05-10 | 3.833570957183838 |
6666 | AAPL | 2007-05-11 | 3.883570909500122 |
6667 | AAPL | 2007-05-14 | 3.9057140350341797 |
6668 | AAPL | 2007-05-15 | 3.8399999141693115 |
6669 | AAPL | 2007-05-16 | 3.833570957183838 |
6670 | AAPL | 2007-05-17 | 3.9085710048675537 |
6671 | AAPL | 2007-05-18 | 3.929286003112793 |
6672 | AAPL | 2007-05-21 | 3.999285936355591 |
6673 | AAPL | 2007-05-22 | 4.054999828338623 |
6674 | AAPL | 2007-05-23 | 4.03178596496582 |
6675 | AAPL | 2007-05-24 | 3.953213930130005 |
6676 | AAPL | 2007-05-25 | 4.057857036590576 |
6677 | AAPL | 2007-05-29 | 4.083929061889648 |
6678 | AAPL | 2007-05-30 | 4.241786003112793 |
6679 | AAPL | 2007-05-31 | 4.328214168548584 |
6680 | AAPL | 2007-06-01 | 4.228570938110352 |
6681 | AAPL | 2007-06-04 | 4.333213806152344 |
6682 | AAPL | 2007-06-05 | 4.381071090698242 |
6683 | AAPL | 2007-06-06 | 4.415713787078857 |
6684 | AAPL | 2007-06-07 | 4.431070804595947 |
6685 | AAPL | 2007-06-08 | 4.446071147918701 |
6686 | AAPL | 2007-06-11 | 4.292500019073486 |
6687 | AAPL | 2007-06-12 | 4.299285888671875 |
6688 | AAPL | 2007-06-13 | 4.1964287757873535 |
6689 | AAPL | 2007-06-14 | 4.2410712242126465 |
6690 | AAPL | 2007-06-15 | 4.3035712242126465 |
6691 | AAPL | 2007-06-18 | 4.46750020980835 |
6692 | AAPL | 2007-06-19 | 4.416429042816162 |
6693 | AAPL | 2007-06-20 | 4.341071128845215 |
6694 | AAPL | 2007-06-21 | 4.425000190734863 |
6695 | AAPL | 2007-06-22 | 4.392857074737549 |
6696 | AAPL | 2007-06-25 | 4.369286060333252 |
6697 | AAPL | 2007-06-26 | 4.273213863372803 |
6698 | AAPL | 2007-06-27 | 4.353213787078857 |
6699 | AAPL | 2007-06-28 | 4.305714130401611 |
6700 | AAPL | 2007-06-29 | 4.3585710525512695 |
6701 | AAPL | 2007-07-02 | 4.330714225769043 |
6702 | AAPL | 2007-07-03 | 4.541786193847656 |
6703 | AAPL | 2007-07-05 | 4.7410712242126465 |
6704 | AAPL | 2007-07-06 | 4.724999904632568 |
6705 | AAPL | 2007-07-09 | 4.6546430587768555 |
6706 | AAPL | 2007-07-10 | 4.726786136627197 |
6707 | AAPL | 2007-07-11 | 4.728213787078857 |
6708 | AAPL | 2007-07-12 | 4.788214206695557 |
6709 | AAPL | 2007-07-13 | 4.918929100036621 |
6710 | AAPL | 2007-07-16 | 4.932143211364746 |
6711 | AAPL | 2007-07-17 | 4.961071014404297 |
6712 | AAPL | 2007-07-18 | 4.932857036590576 |
6713 | AAPL | 2007-07-19 | 5.0 |
6714 | AAPL | 2007-07-20 | 5.1339287757873535 |
6715 | AAPL | 2007-07-23 | 5.132143020629883 |
6716 | AAPL | 2007-07-24 | 4.817500114440918 |
6717 | AAPL | 2007-07-25 | 4.9021430015563965 |
6718 | AAPL | 2007-07-26 | 5.214285850524902 |
6719 | AAPL | 2007-07-27 | 5.137499809265137 |
6720 | AAPL | 2007-07-30 | 5.0510711669921875 |
6721 | AAPL | 2007-07-31 | 4.705714225769043 |
6722 | AAPL | 2007-08-01 | 4.8214287757873535 |
6723 | AAPL | 2007-08-02 | 4.874642848968506 |
6724 | AAPL | 2007-08-03 | 4.708929061889648 |
6725 | AAPL | 2007-08-06 | 4.830357074737549 |
6726 | AAPL | 2007-08-07 | 4.822500228881836 |
6727 | AAPL | 2007-08-08 | 4.786070823669434 |
6728 | AAPL | 2007-08-09 | 4.5139288902282715 |
6729 | AAPL | 2007-08-10 | 4.464285850524902 |
6730 | AAPL | 2007-08-13 | 4.563929080963135 |
6731 | AAPL | 2007-08-14 | 4.429643154144287 |
6732 | AAPL | 2007-08-15 | 4.2821431159973145 |
6733 | AAPL | 2007-08-16 | 4.180356979370117 |
6734 | AAPL | 2007-08-17 | 4.359285831451416 |
6735 | AAPL | 2007-08-20 | 4.364999771118164 |
6736 | AAPL | 2007-08-21 | 4.556070804595947 |
6737 | AAPL | 2007-08-22 | 4.732500076293945 |
6738 | AAPL | 2007-08-23 | 4.681070804595947 |
6739 | AAPL | 2007-08-24 | 4.8321428298950195 |
6740 | AAPL | 2007-08-27 | 4.723214149475098 |
6741 | AAPL | 2007-08-28 | 4.529285907745361 |
6742 | AAPL | 2007-08-29 | 4.788570880889893 |
6743 | AAPL | 2007-08-30 | 4.8660712242126465 |
6744 | AAPL | 2007-08-31 | 4.945713996887207 |
6745 | AAPL | 2007-09-04 | 5.148571014404297 |
6746 | AAPL | 2007-09-05 | 4.884285926818848 |
6747 | AAPL | 2007-09-06 | 4.821785926818848 |
6748 | AAPL | 2007-09-07 | 4.706070899963379 |
6749 | AAPL | 2007-09-10 | 4.882500171661377 |
6750 | AAPL | 2007-09-11 | 4.838929176330566 |
6751 | AAPL | 2007-09-12 | 4.887499809265137 |
6752 | AAPL | 2007-09-13 | 4.900000095367432 |
6753 | AAPL | 2007-09-14 | 4.957499980926514 |
6754 | AAPL | 2007-09-17 | 4.943213939666748 |
6755 | AAPL | 2007-09-18 | 5.0328569412231445 |
6756 | AAPL | 2007-09-19 | 5.027500152587891 |
6757 | AAPL | 2007-09-20 | 5.01107120513916 |
6758 | AAPL | 2007-09-21 | 5.148213863372803 |
6759 | AAPL | 2007-09-24 | 5.295713901519775 |
6760 | AAPL | 2007-09-25 | 5.470714092254639 |
6761 | AAPL | 2007-09-26 | 5.456070899963379 |
6762 | AAPL | 2007-09-27 | 5.517857074737549 |
6763 | AAPL | 2007-09-28 | 5.4810709953308105 |
6764 | AAPL | 2007-10-01 | 5.583570957183838 |
6765 | AAPL | 2007-10-02 | 5.658928871154785 |
6766 | AAPL | 2007-10-03 | 5.639999866485596 |
6767 | AAPL | 2007-10-04 | 5.579999923706055 |
6768 | AAPL | 2007-10-05 | 5.76607084274292 |
6769 | AAPL | 2007-10-08 | 5.996786117553711 |
6770 | AAPL | 2007-10-09 | 5.994999885559082 |
6771 | AAPL | 2007-10-10 | 5.956786155700684 |
6772 | AAPL | 2007-10-11 | 5.793929100036621 |
6773 | AAPL | 2007-10-12 | 5.973214149475098 |
6774 | AAPL | 2007-10-15 | 5.963571071624756 |
6775 | AAPL | 2007-10-16 | 6.056428909301758 |
6776 | AAPL | 2007-10-17 | 6.169642925262451 |
6777 | AAPL | 2007-10-18 | 6.1964287757873535 |
6778 | AAPL | 2007-10-19 | 6.086429119110107 |
6779 | AAPL | 2007-10-22 | 6.227142810821533 |
6780 | AAPL | 2007-10-23 | 6.648571014404297 |
6781 | AAPL | 2007-10-24 | 6.64035701751709 |
6782 | AAPL | 2007-10-25 | 6.527856826782227 |
6783 | AAPL | 2007-10-26 | 6.596428871154785 |
6784 | AAPL | 2007-10-29 | 6.61035680770874 |
6785 | AAPL | 2007-10-30 | 6.6785712242126465 |
6786 | AAPL | 2007-10-31 | 6.783928871154785 |
6787 | AAPL | 2007-11-01 | 6.694285869598389 |
6788 | AAPL | 2007-11-02 | 6.7096428871154785 |
6789 | AAPL | 2007-11-05 | 6.649285793304443 |
6790 | AAPL | 2007-11-06 | 6.849643230438232 |
6791 | AAPL | 2007-11-07 | 6.653571128845215 |
6792 | AAPL | 2007-11-08 | 6.266786098480225 |
6793 | AAPL | 2007-11-09 | 5.906071186065674 |
6794 | AAPL | 2007-11-12 | 5.491428852081299 |
6795 | AAPL | 2007-11-13 | 6.070000171661377 |
6796 | AAPL | 2007-11-14 | 5.932499885559082 |
6797 | AAPL | 2007-11-15 | 5.867856979370117 |
6798 | AAPL | 2007-11-16 | 5.942500114440918 |
6799 | AAPL | 2007-11-19 | 5.8553571701049805 |
6800 | AAPL | 2007-11-20 | 6.0303568840026855 |
6801 | AAPL | 2007-11-21 | 6.0164289474487305 |
6802 | AAPL | 2007-11-23 | 6.126429080963135 |
6803 | AAPL | 2007-11-26 | 6.162143230438232 |
6804 | AAPL | 2007-11-27 | 6.243214130401611 |
6805 | AAPL | 2007-11-28 | 6.436429023742676 |
6806 | AAPL | 2007-11-29 | 6.581786155700684 |
6807 | AAPL | 2007-11-30 | 6.507856845855713 |
6808 | AAPL | 2007-12-03 | 6.387856960296631 |
6809 | AAPL | 2007-12-04 | 6.421785831451416 |
6810 | AAPL | 2007-12-05 | 6.625 |
6811 | AAPL | 2007-12-06 | 6.783928871154785 |
6812 | AAPL | 2007-12-07 | 6.939286231994629 |
6813 | AAPL | 2007-12-10 | 6.936070919036865 |
6814 | AAPL | 2007-12-11 | 6.7335710525512695 |
6815 | AAPL | 2007-12-12 | 6.816429138183594 |
6816 | AAPL | 2007-12-13 | 6.851070880889893 |
6817 | AAPL | 2007-12-14 | 6.799643039703369 |
6818 | AAPL | 2007-12-17 | 6.585713863372803 |
6819 | AAPL | 2007-12-18 | 6.534999847412109 |
6820 | AAPL | 2007-12-19 | 6.539999961853027 |
6821 | AAPL | 2007-12-20 | 6.686070919036865 |
6822 | AAPL | 2007-12-21 | 6.925356864929199 |
6823 | AAPL | 2007-12-24 | 7.099999904632568 |
6824 | AAPL | 2007-12-26 | 7.1053571701049805 |
6825 | AAPL | 2007-12-27 | 7.091785907745361 |
6826 | AAPL | 2007-12-28 | 7.136785984039307 |
6827 | AAPL | 2007-12-31 | 7.074285984039307 |
6828 | AAPL | 2008-01-02 | 6.958570957183838 |
6829 | AAPL | 2008-01-03 | 6.961785793304443 |
6830 | AAPL | 2008-01-04 | 6.430356979370117 |
6831 | AAPL | 2008-01-07 | 6.34428596496582 |
6832 | AAPL | 2008-01-08 | 6.1160712242126465 |
6833 | AAPL | 2008-01-09 | 6.4071431159973145 |
6834 | AAPL | 2008-01-10 | 6.3578572273254395 |
6835 | AAPL | 2008-01-11 | 6.167500019073486 |
6836 | AAPL | 2008-01-14 | 6.385000228881836 |
6837 | AAPL | 2008-01-15 | 6.037143230438232 |
6838 | AAPL | 2008-01-16 | 5.7014288902282715 |
6839 | AAPL | 2008-01-17 | 5.746070861816406 |
6840 | AAPL | 2008-01-18 | 5.762856960296631 |
6841 | AAPL | 2008-01-22 | 5.558570861816406 |
6842 | AAPL | 2008-01-23 | 4.966785907745361 |
6843 | AAPL | 2008-01-24 | 4.8428568840026855 |
6844 | AAPL | 2008-01-25 | 4.643214225769043 |
6845 | AAPL | 2008-01-28 | 4.643214225769043 |
6846 | AAPL | 2008-01-29 | 4.697856903076172 |
6847 | AAPL | 2008-01-30 | 4.720714092254639 |
6848 | AAPL | 2008-01-31 | 4.834286212921143 |
6849 | AAPL | 2008-02-01 | 4.776785850524902 |
6850 | AAPL | 2008-02-04 | 4.701786041259766 |
6851 | AAPL | 2008-02-05 | 4.619999885559082 |
6852 | AAPL | 2008-02-06 | 4.357142925262451 |
6853 | AAPL | 2008-02-07 | 4.329999923706055 |
6854 | AAPL | 2008-02-08 | 4.481429100036621 |
6855 | AAPL | 2008-02-11 | 4.623213768005371 |
6856 | AAPL | 2008-02-12 | 4.459286212921143 |
6857 | AAPL | 2008-02-13 | 4.621428966522217 |
6858 | AAPL | 2008-02-14 | 4.552143096923828 |
6859 | AAPL | 2008-02-15 | 4.451070785522461 |
6860 | AAPL | 2008-02-19 | 4.3635711669921875 |
6861 | AAPL | 2008-02-20 | 4.42214298248291 |
6862 | AAPL | 2008-02-21 | 4.340713977813721 |
6863 | AAPL | 2008-02-22 | 4.2664289474487305 |
6864 | AAPL | 2008-02-25 | 4.276429176330566 |
6865 | AAPL | 2008-02-26 | 4.255356788635254 |
6866 | AAPL | 2008-02-27 | 4.3914289474487305 |
6867 | AAPL | 2008-02-28 | 4.63964319229126 |
6868 | AAPL | 2008-02-29 | 4.465000152587891 |
6869 | AAPL | 2008-03-03 | 4.347499847412109 |
6870 | AAPL | 2008-03-04 | 4.450714111328125 |
6871 | AAPL | 2008-03-05 | 4.446071147918701 |
6872 | AAPL | 2008-03-06 | 4.318929195404053 |
6873 | AAPL | 2008-03-07 | 4.3660712242126465 |
6874 | AAPL | 2008-03-10 | 4.2746429443359375 |
6875 | AAPL | 2008-03-11 | 4.548213958740234 |
6876 | AAPL | 2008-03-12 | 4.501070976257324 |
6877 | AAPL | 2008-03-13 | 4.569285869598389 |
6878 | AAPL | 2008-03-14 | 4.521786212921143 |
6879 | AAPL | 2008-03-17 | 4.526071071624756 |
6880 | AAPL | 2008-03-18 | 4.743570804595947 |
6881 | AAPL | 2008-03-19 | 4.631071090698242 |
6882 | AAPL | 2008-03-20 | 4.759643077850342 |
6883 | AAPL | 2008-03-24 | 4.983213901519775 |
6884 | AAPL | 2008-03-25 | 5.034999847412109 |
6885 | AAPL | 2008-03-26 | 5.180714130401611 |
6886 | AAPL | 2008-03-27 | 5.0089287757873535 |
6887 | AAPL | 2008-03-28 | 5.107500076293945 |
6888 | AAPL | 2008-03-31 | 5.125 |
6889 | AAPL | 2008-04-01 | 5.340356826782227 |
6890 | AAPL | 2008-04-02 | 5.267499923706055 |
6891 | AAPL | 2008-04-03 | 5.414642810821533 |
6892 | AAPL | 2008-04-04 | 5.4671430587768555 |
6893 | AAPL | 2008-04-07 | 5.567500114440918 |
6894 | AAPL | 2008-04-08 | 5.458570957183838 |
6895 | AAPL | 2008-04-09 | 5.408570766448975 |
6896 | AAPL | 2008-04-10 | 5.5196428298950195 |
6897 | AAPL | 2008-04-11 | 5.255000114440918 |
6898 | AAPL | 2008-04-14 | 5.277856826782227 |
6899 | AAPL | 2008-04-15 | 5.299285888671875 |
6900 | AAPL | 2008-04-16 | 5.489285945892334 |
6901 | AAPL | 2008-04-17 | 5.517499923706055 |
6902 | AAPL | 2008-04-18 | 5.751429080963135 |
6903 | AAPL | 2008-04-21 | 6.005713939666748 |
6904 | AAPL | 2008-04-22 | 5.721428871154785 |
6905 | AAPL | 2008-04-23 | 5.817500114440918 |
6906 | AAPL | 2008-04-24 | 6.033570766448975 |
6907 | AAPL | 2008-04-25 | 6.06178617477417 |
6908 | AAPL | 2008-04-28 | 6.151429176330566 |
6909 | AAPL | 2008-04-29 | 6.251786231994629 |
6910 | AAPL | 2008-04-30 | 6.212500095367432 |
6911 | AAPL | 2008-05-01 | 6.4285712242126465 |
6912 | AAPL | 2008-05-02 | 6.4621429443359375 |
6913 | AAPL | 2008-05-05 | 6.597499847412109 |
6914 | AAPL | 2008-05-06 | 6.666429042816162 |
6915 | AAPL | 2008-05-07 | 6.521070957183838 |
6916 | AAPL | 2008-05-08 | 6.609285831451416 |
6917 | AAPL | 2008-05-09 | 6.551785945892334 |
6918 | AAPL | 2008-05-12 | 6.71999979019165 |
6919 | AAPL | 2008-05-13 | 6.784286022186279 |
6920 | AAPL | 2008-05-14 | 6.6521430015563965 |
6921 | AAPL | 2008-05-15 | 6.776071071624756 |
6922 | AAPL | 2008-05-16 | 6.700714111328125 |
6923 | AAPL | 2008-05-19 | 6.557143211364746 |
6924 | AAPL | 2008-05-20 | 6.639286041259766 |
6925 | AAPL | 2008-05-21 | 6.36392879486084 |
6926 | AAPL | 2008-05-22 | 6.323214054107666 |
6927 | AAPL | 2008-05-23 | 6.4703569412231445 |
6928 | AAPL | 2008-05-27 | 6.658214092254639 |
6929 | AAPL | 2008-05-28 | 6.678928852081299 |
6930 | AAPL | 2008-05-29 | 6.667500019073486 |
6931 | AAPL | 2008-05-30 | 6.7410712242126465 |
6932 | AAPL | 2008-06-02 | 6.646429061889648 |
6933 | AAPL | 2008-06-03 | 6.620357036590576 |
6934 | AAPL | 2008-06-04 | 6.61392879486084 |
6935 | AAPL | 2008-06-05 | 6.76535701751709 |
6936 | AAPL | 2008-06-06 | 6.630000114440918 |
6937 | AAPL | 2008-06-09 | 6.4860711097717285 |
6938 | AAPL | 2008-06-10 | 6.630000114440918 |
6939 | AAPL | 2008-06-11 | 6.457499980926514 |
6940 | AAPL | 2008-06-12 | 6.187857151031494 |
6941 | AAPL | 2008-06-13 | 6.156071186065674 |
6942 | AAPL | 2008-06-16 | 6.315713882446289 |
6943 | AAPL | 2008-06-17 | 6.479642868041992 |
6944 | AAPL | 2008-06-18 | 6.3839287757873535 |
6945 | AAPL | 2008-06-19 | 6.460713863372803 |
6946 | AAPL | 2008-06-20 | 6.259643077850342 |
6947 | AAPL | 2008-06-23 | 6.184286117553711 |
6948 | AAPL | 2008-06-24 | 6.1875 |
6949 | AAPL | 2008-06-25 | 6.335357189178467 |
6950 | AAPL | 2008-06-26 | 6.009285926818848 |
6951 | AAPL | 2008-06-27 | 6.074643135070801 |
6952 | AAPL | 2008-06-30 | 5.980000019073486 |
6953 | AAPL | 2008-07-01 | 6.2385711669921875 |
6954 | AAPL | 2008-07-02 | 6.006429195404053 |
6955 | AAPL | 2008-07-03 | 6.075714111328125 |
6956 | AAPL | 2008-07-07 | 6.255713939666748 |
6957 | AAPL | 2008-07-08 | 6.412499904632568 |
6958 | AAPL | 2008-07-09 | 6.223214149475098 |
6959 | AAPL | 2008-07-10 | 6.30821418762207 |
6960 | AAPL | 2008-07-11 | 6.163570880889893 |
6961 | AAPL | 2008-07-14 | 6.210000038146973 |
6962 | AAPL | 2008-07-15 | 6.058570861816406 |
6963 | AAPL | 2008-07-16 | 6.171785831451416 |
6964 | AAPL | 2008-07-17 | 6.13607120513916 |
6965 | AAPL | 2008-07-18 | 5.898213863372803 |
6966 | AAPL | 2008-07-21 | 5.938929080963135 |
6967 | AAPL | 2008-07-22 | 5.786428928375244 |
6968 | AAPL | 2008-07-23 | 5.937857151031494 |
6969 | AAPL | 2008-07-24 | 5.679643154144287 |
6970 | AAPL | 2008-07-25 | 5.789999961853027 |
6971 | AAPL | 2008-07-28 | 5.514286041259766 |
6972 | AAPL | 2008-07-29 | 5.610000133514404 |
6973 | AAPL | 2008-07-30 | 5.710000038146973 |
6974 | AAPL | 2008-07-31 | 5.676785945892334 |
6975 | AAPL | 2008-08-01 | 5.59499979019165 |
6976 | AAPL | 2008-08-04 | 5.472499847412109 |
6977 | AAPL | 2008-08-05 | 5.737143039703369 |
6978 | AAPL | 2008-08-06 | 5.86392879486084 |
6979 | AAPL | 2008-08-07 | 5.841785907745361 |
6980 | AAPL | 2008-08-08 | 6.055356979370117 |
6981 | AAPL | 2008-08-11 | 6.19857120513916 |
6982 | AAPL | 2008-08-12 | 6.31178617477417 |
6983 | AAPL | 2008-08-13 | 6.403571128845215 |
6984 | AAPL | 2008-08-14 | 6.404285907745361 |
6985 | AAPL | 2008-08-15 | 6.276429176330566 |
6986 | AAPL | 2008-08-18 | 6.2639288902282715 |
6987 | AAPL | 2008-08-19 | 6.197500228881836 |
6988 | AAPL | 2008-08-20 | 6.28000020980835 |
6989 | AAPL | 2008-08-21 | 6.224643230438232 |
6990 | AAPL | 2008-08-22 | 6.313929080963135 |
6991 | AAPL | 2008-08-25 | 6.162499904632568 |
6992 | AAPL | 2008-08-26 | 6.2014288902282715 |
6993 | AAPL | 2008-08-27 | 6.238214015960693 |
6994 | AAPL | 2008-08-28 | 6.204999923706055 |
6995 | AAPL | 2008-08-29 | 6.054643154144287 |
6996 | AAPL | 2008-09-02 | 5.935357093811035 |
6997 | AAPL | 2008-09-03 | 5.962856769561768 |
6998 | AAPL | 2008-09-04 | 5.757856845855713 |
6999 | AAPL | 2008-09-05 | 5.720714092254639 |
7000 | AAPL | 2008-09-08 | 5.639999866485596 |
7001 | AAPL | 2008-09-09 | 5.417142868041992 |
7002 | AAPL | 2008-09-10 | 5.414642810821533 |
7003 | AAPL | 2008-09-11 | 5.451786041259766 |
7004 | AAPL | 2008-09-12 | 5.319285869598389 |
7005 | AAPL | 2008-09-15 | 5.012856960296631 |
7006 | AAPL | 2008-09-16 | 4.99571418762207 |
7007 | AAPL | 2008-09-17 | 4.565357208251953 |
7008 | AAPL | 2008-09-18 | 4.788928985595703 |
7009 | AAPL | 2008-09-19 | 5.03249979019165 |
7010 | AAPL | 2008-09-22 | 4.680356979370117 |
7011 | AAPL | 2008-09-23 | 4.53000020980835 |
7012 | AAPL | 2008-09-24 | 4.596786022186279 |
7013 | AAPL | 2008-09-25 | 4.711785793304443 |
7014 | AAPL | 2008-09-26 | 4.579999923706055 |
7015 | AAPL | 2008-09-29 | 3.7592859268188477 |
7016 | AAPL | 2008-09-30 | 4.059286117553711 |
7017 | AAPL | 2008-10-01 | 3.8971428871154785 |
7018 | AAPL | 2008-10-02 | 3.575000047683716 |
7019 | AAPL | 2008-10-03 | 3.4667859077453613 |
7020 | AAPL | 2008-10-06 | 3.505000114440918 |
7021 | AAPL | 2008-10-07 | 3.184286117553711 |
7022 | AAPL | 2008-10-08 | 3.2067859172821045 |
7023 | AAPL | 2008-10-09 | 3.169286012649536 |
7024 | AAPL | 2008-10-10 | 3.4571430683135986 |
7025 | AAPL | 2008-10-13 | 3.937856912612915 |
7026 | AAPL | 2008-10-14 | 3.7171430587768555 |
7027 | AAPL | 2008-10-15 | 3.49821400642395 |
7028 | AAPL | 2008-10-16 | 3.6389288902282715 |
7029 | AAPL | 2008-10-17 | 3.4785709381103516 |
7030 | AAPL | 2008-10-20 | 3.515713930130005 |
7031 | AAPL | 2008-10-21 | 3.2674999237060547 |
7032 | AAPL | 2008-10-22 | 3.4596428871154785 |
7033 | AAPL | 2008-10-23 | 3.508213996887207 |
7034 | AAPL | 2008-10-24 | 3.442142963409424 |
7035 | AAPL | 2008-10-27 | 3.288928985595703 |
7036 | AAPL | 2008-10-28 | 3.568213939666748 |
7037 | AAPL | 2008-10-29 | 3.733928918838501 |
7038 | AAPL | 2008-10-30 | 3.9657139778137207 |
7039 | AAPL | 2008-10-31 | 3.8424999713897705 |
7040 | AAPL | 2008-11-03 | 3.819999933242798 |
7041 | AAPL | 2008-11-04 | 3.9639289379119873 |
7042 | AAPL | 2008-11-05 | 3.68928599357605 |
7043 | AAPL | 2008-11-06 | 3.539285898208618 |
7044 | AAPL | 2008-11-07 | 3.508570909500122 |
7045 | AAPL | 2008-11-10 | 3.424285888671875 |
7046 | AAPL | 2008-11-11 | 3.384643077850342 |
7047 | AAPL | 2008-11-12 | 3.2185709476470947 |
7048 | AAPL | 2008-11-13 | 3.4442861080169678 |
7049 | AAPL | 2008-11-14 | 3.2228569984436035 |
7050 | AAPL | 2008-11-17 | 3.1478569507598877 |
7051 | AAPL | 2008-11-18 | 3.211071014404297 |
7052 | AAPL | 2008-11-19 | 3.0817859172821045 |
7053 | AAPL | 2008-11-20 | 2.874643087387085 |
7054 | AAPL | 2008-11-21 | 2.9492859840393066 |
7055 | AAPL | 2008-11-24 | 3.319643020629883 |
7056 | AAPL | 2008-11-25 | 3.242856979370117 |
7057 | AAPL | 2008-11-26 | 3.392857074737549 |
7058 | AAPL | 2008-11-28 | 3.309643030166626 |
7059 | AAPL | 2008-12-01 | 3.1760709285736084 |
7060 | AAPL | 2008-12-02 | 3.302500009536743 |
7061 | AAPL | 2008-12-03 | 3.424999952316284 |
7062 | AAPL | 2008-12-04 | 3.2646429538726807 |
7063 | AAPL | 2008-12-05 | 3.357142925262451 |
7064 | AAPL | 2008-12-08 | 3.561429023742676 |
7065 | AAPL | 2008-12-09 | 3.573570966720581 |
7066 | AAPL | 2008-12-10 | 3.507499933242798 |
7067 | AAPL | 2008-12-11 | 3.392857074737549 |
7068 | AAPL | 2008-12-12 | 3.509643077850342 |
7069 | AAPL | 2008-12-15 | 3.3839290142059326 |
7070 | AAPL | 2008-12-16 | 3.4082140922546387 |
7071 | AAPL | 2008-12-17 | 3.184286117553711 |
7072 | AAPL | 2008-12-18 | 3.1939289569854736 |
7073 | AAPL | 2008-12-19 | 3.2142860889434814 |
7074 | AAPL | 2008-12-22 | 3.062143087387085 |
7075 | AAPL | 2008-12-23 | 3.0850000381469727 |
7076 | AAPL | 2008-12-24 | 3.0371429920196533 |
7077 | AAPL | 2008-12-26 | 3.064642906188965 |
7078 | AAPL | 2008-12-29 | 3.0932140350341797 |
7079 | AAPL | 2008-12-30 | 3.0817859172821045 |
7080 | AAPL | 2008-12-31 | 3.0482139587402344 |
7081 | AAPL | 2009-01-02 | 3.2410709857940674 |
7082 | AAPL | 2009-01-05 | 3.377856969833374 |
7083 | AAPL | 2009-01-06 | 3.322143077850342 |
7084 | AAPL | 2009-01-07 | 3.250356912612915 |
7085 | AAPL | 2009-01-08 | 3.31071400642395 |
7086 | AAPL | 2009-01-09 | 3.234999895095825 |
7087 | AAPL | 2009-01-12 | 3.166429042816162 |
7088 | AAPL | 2009-01-13 | 3.132499933242798 |
7089 | AAPL | 2009-01-14 | 3.047499895095825 |
7090 | AAPL | 2009-01-15 | 2.9778571128845215 |
7091 | AAPL | 2009-01-16 | 2.940356969833374 |
7092 | AAPL | 2009-01-20 | 2.7928569316864014 |
7093 | AAPL | 2009-01-21 | 2.958214044570923 |
7094 | AAPL | 2009-01-22 | 3.1557140350341797 |
7095 | AAPL | 2009-01-23 | 3.1557140350341797 |
7096 | AAPL | 2009-01-26 | 3.2014288902282715 |
7097 | AAPL | 2009-01-27 | 3.240356922149658 |
7098 | AAPL | 2009-01-28 | 3.364285945892334 |
7099 | AAPL | 2009-01-29 | 3.3214290142059326 |
7100 | AAPL | 2009-01-30 | 3.2189290523529053 |
7101 | AAPL | 2009-02-02 | 3.268213987350464 |
7102 | AAPL | 2009-02-03 | 3.320713996887207 |
7103 | AAPL | 2009-02-04 | 3.3410708904266357 |
7104 | AAPL | 2009-02-05 | 3.444999933242798 |
7105 | AAPL | 2009-02-06 | 3.561429023742676 |
7106 | AAPL | 2009-02-09 | 3.6610710620880127 |
7107 | AAPL | 2009-02-10 | 3.493928909301758 |
7108 | AAPL | 2009-02-11 | 3.4578568935394287 |
7109 | AAPL | 2009-02-12 | 3.5453569889068604 |
7110 | AAPL | 2009-02-13 | 3.541429042816162 |
7111 | AAPL | 2009-02-17 | 3.376070976257324 |
7112 | AAPL | 2009-02-18 | 3.370357036590576 |
7113 | AAPL | 2009-02-19 | 3.237143039703369 |
7114 | AAPL | 2009-02-20 | 3.257143020629883 |
7115 | AAPL | 2009-02-23 | 3.1053569316864014 |
7116 | AAPL | 2009-02-24 | 3.2232139110565186 |
7117 | AAPL | 2009-02-25 | 3.255713939666748 |
7118 | AAPL | 2009-02-26 | 3.185357093811035 |
7119 | AAPL | 2009-02-27 | 3.189642906188965 |
7120 | AAPL | 2009-03-02 | 3.140713930130005 |
7121 | AAPL | 2009-03-03 | 3.1560709476470947 |
7122 | AAPL | 2009-03-04 | 3.256071090698242 |
7123 | AAPL | 2009-03-05 | 3.1728570461273193 |
7124 | AAPL | 2009-03-06 | 3.046428918838501 |
7125 | AAPL | 2009-03-09 | 2.9682140350341797 |
7126 | AAPL | 2009-03-10 | 3.1653571128845215 |
7127 | AAPL | 2009-03-11 | 3.309999942779541 |
7128 | AAPL | 2009-03-12 | 3.441071033477783 |
7129 | AAPL | 2009-03-13 | 3.4260709285736084 |
7130 | AAPL | 2009-03-16 | 3.4078569412231445 |
7131 | AAPL | 2009-03-17 | 3.559286117553711 |
7132 | AAPL | 2009-03-18 | 3.625714063644409 |
7133 | AAPL | 2009-03-19 | 3.629286050796509 |
7134 | AAPL | 2009-03-20 | 3.628213882446289 |
7135 | AAPL | 2009-03-23 | 3.8450000286102295 |
7136 | AAPL | 2009-03-24 | 3.8035709857940674 |
7137 | AAPL | 2009-03-25 | 3.8032140731811523 |
7138 | AAPL | 2009-03-26 | 3.92392897605896 |
7139 | AAPL | 2009-03-27 | 3.816071033477783 |
7140 | AAPL | 2009-03-30 | 3.731786012649536 |
7141 | AAPL | 2009-03-31 | 3.754286050796509 |
7142 | AAPL | 2009-04-01 | 3.8817861080169678 |
7143 | AAPL | 2009-04-02 | 4.025356769561768 |
7144 | AAPL | 2009-04-03 | 4.142499923706055 |
7145 | AAPL | 2009-04-06 | 4.2303571701049805 |
7146 | AAPL | 2009-04-07 | 4.107142925262451 |
7147 | AAPL | 2009-04-08 | 4.154285907745361 |
7148 | AAPL | 2009-04-09 | 4.270357131958008 |
7149 | AAPL | 2009-04-13 | 4.2935709953308105 |
7150 | AAPL | 2009-04-14 | 4.2253570556640625 |
7151 | AAPL | 2009-04-15 | 4.2014288902282715 |
7152 | AAPL | 2009-04-16 | 4.337500095367432 |
7153 | AAPL | 2009-04-17 | 4.4078569412231445 |
7154 | AAPL | 2009-04-20 | 4.3035712242126465 |
7155 | AAPL | 2009-04-21 | 4.348570823669434 |
7156 | AAPL | 2009-04-22 | 4.3396430015563965 |
7157 | AAPL | 2009-04-23 | 4.478570938110352 |
7158 | AAPL | 2009-04-24 | 4.425000190734863 |
7159 | AAPL | 2009-04-27 | 4.4546427726745605 |
7160 | AAPL | 2009-04-28 | 4.425000190734863 |
7161 | AAPL | 2009-04-29 | 4.46928596496582 |
7162 | AAPL | 2009-04-30 | 4.493928909301758 |
7163 | AAPL | 2009-05-01 | 4.544285774230957 |
7164 | AAPL | 2009-05-04 | 4.716785907745361 |
7165 | AAPL | 2009-05-05 | 4.739643096923828 |
7166 | AAPL | 2009-05-06 | 4.732142925262451 |
7167 | AAPL | 2009-05-07 | 4.609285831451416 |
7168 | AAPL | 2009-05-08 | 4.61392879486084 |
7169 | AAPL | 2009-05-11 | 4.627500057220459 |
7170 | AAPL | 2009-05-12 | 4.443571090698242 |
7171 | AAPL | 2009-05-13 | 4.267499923706055 |
7172 | AAPL | 2009-05-14 | 4.39107084274292 |
7173 | AAPL | 2009-05-15 | 4.372142791748047 |
7174 | AAPL | 2009-05-18 | 4.523213863372803 |
7175 | AAPL | 2009-05-19 | 4.551785945892334 |
7176 | AAPL | 2009-05-20 | 4.495357036590576 |
7177 | AAPL | 2009-05-21 | 4.434999942779541 |
7178 | AAPL | 2009-05-22 | 4.375 |
7179 | AAPL | 2009-05-26 | 4.670713901519775 |
7180 | AAPL | 2009-05-27 | 4.751786231994629 |
7181 | AAPL | 2009-05-28 | 4.8239288330078125 |
7182 | AAPL | 2009-05-29 | 4.8503570556640625 |
7183 | AAPL | 2009-06-01 | 4.976786136627197 |
7184 | AAPL | 2009-06-02 | 4.981785774230957 |
7185 | AAPL | 2009-06-03 | 5.033928871154785 |
7186 | AAPL | 2009-06-04 | 5.133571147918701 |
7187 | AAPL | 2009-06-05 | 5.166786193847656 |
7188 | AAPL | 2009-06-08 | 5.137499809265137 |
7189 | AAPL | 2009-06-09 | 5.097143173217773 |
7190 | AAPL | 2009-06-10 | 5.0089287757873535 |
7191 | AAPL | 2009-06-11 | 4.998213768005371 |
7192 | AAPL | 2009-06-12 | 4.891786098480225 |
7193 | AAPL | 2009-06-15 | 4.86035680770874 |
7194 | AAPL | 2009-06-16 | 4.869643211364746 |
7195 | AAPL | 2009-06-17 | 4.8421430587768555 |
7196 | AAPL | 2009-06-18 | 4.8528571128845215 |
7197 | AAPL | 2009-06-19 | 4.981429100036621 |
7198 | AAPL | 2009-06-22 | 4.906071186065674 |
7199 | AAPL | 2009-06-23 | 4.786070823669434 |
7200 | AAPL | 2009-06-24 | 4.864999771118164 |
7201 | AAPL | 2009-06-25 | 4.994999885559082 |
7202 | AAPL | 2009-06-26 | 5.0871429443359375 |
7203 | AAPL | 2009-06-29 | 5.070356845855713 |
7204 | AAPL | 2009-06-30 | 5.086785793304443 |
7205 | AAPL | 2009-07-01 | 5.101070880889893 |
7206 | AAPL | 2009-07-02 | 5.00071382522583 |
7207 | AAPL | 2009-07-06 | 4.950356960296631 |
7208 | AAPL | 2009-07-07 | 4.835713863372803 |
7209 | AAPL | 2009-07-08 | 4.900713920593262 |
7210 | AAPL | 2009-07-09 | 4.869999885559082 |
7211 | AAPL | 2009-07-10 | 4.947143077850342 |
7212 | AAPL | 2009-07-13 | 5.083570957183838 |
7213 | AAPL | 2009-07-14 | 5.081070899963379 |
7214 | AAPL | 2009-07-15 | 5.24571418762207 |
7215 | AAPL | 2009-07-16 | 5.268570899963379 |
7216 | AAPL | 2009-07-17 | 5.419642925262451 |
7217 | AAPL | 2009-07-20 | 5.461071014404297 |
7218 | AAPL | 2009-07-21 | 5.411070823669434 |
7219 | AAPL | 2009-07-22 | 5.5978569984436035 |
7220 | AAPL | 2009-07-23 | 5.6364288330078125 |
7221 | AAPL | 2009-07-24 | 5.713929176330566 |
7222 | AAPL | 2009-07-27 | 5.7178568840026855 |
7223 | AAPL | 2009-07-28 | 5.714285850524902 |
7224 | AAPL | 2009-07-29 | 5.715356826782227 |
7225 | AAPL | 2009-07-30 | 5.813929080963135 |
7226 | AAPL | 2009-07-31 | 5.835357189178467 |
7227 | AAPL | 2009-08-03 | 5.943929195404053 |
7228 | AAPL | 2009-08-04 | 5.912499904632568 |
7229 | AAPL | 2009-08-05 | 5.896786212921143 |
7230 | AAPL | 2009-08-06 | 5.853929042816162 |
7231 | AAPL | 2009-08-07 | 5.911070823669434 |
7232 | AAPL | 2009-08-10 | 5.882856845855713 |
7233 | AAPL | 2009-08-11 | 5.815357208251953 |
7234 | AAPL | 2009-08-12 | 5.903929233551025 |
7235 | AAPL | 2009-08-13 | 6.014999866485596 |
7236 | AAPL | 2009-08-14 | 5.9564290046691895 |
7237 | AAPL | 2009-08-17 | 5.699643135070801 |
7238 | AAPL | 2009-08-18 | 5.857142925262451 |
7239 | AAPL | 2009-08-19 | 5.878571033477783 |
7240 | AAPL | 2009-08-20 | 5.940357208251953 |
7241 | AAPL | 2009-08-21 | 6.0435709953308105 |
7242 | AAPL | 2009-08-24 | 6.0378570556640625 |
7243 | AAPL | 2009-08-25 | 6.050000190734863 |
7244 | AAPL | 2009-08-26 | 5.978929042816162 |
7245 | AAPL | 2009-08-27 | 6.051785945892334 |
7246 | AAPL | 2009-08-28 | 6.073214054107666 |
7247 | AAPL | 2009-08-31 | 6.007500171661377 |
7248 | AAPL | 2009-09-01 | 5.903571128845215 |
7249 | AAPL | 2009-09-02 | 5.899285793304443 |
7250 | AAPL | 2009-09-03 | 5.948214054107666 |
7251 | AAPL | 2009-09-04 | 6.082499980926514 |
7252 | AAPL | 2009-09-08 | 6.1760711669921875 |
7253 | AAPL | 2009-09-09 | 6.112143039703369 |
7254 | AAPL | 2009-09-10 | 6.1628570556640625 |
7255 | AAPL | 2009-09-11 | 6.148571014404297 |
7256 | AAPL | 2009-09-14 | 6.204286098480225 |
7257 | AAPL | 2009-09-15 | 6.255713939666748 |
7258 | AAPL | 2009-09-16 | 6.495357036590576 |
7259 | AAPL | 2009-09-17 | 6.591071128845215 |
7260 | AAPL | 2009-09-18 | 6.6078572273254395 |
7261 | AAPL | 2009-09-21 | 6.572143077850342 |
7262 | AAPL | 2009-09-22 | 6.588571071624756 |
7263 | AAPL | 2009-09-23 | 6.625 |
7264 | AAPL | 2009-09-24 | 6.565000057220459 |
7265 | AAPL | 2009-09-25 | 6.513214111328125 |
7266 | AAPL | 2009-09-28 | 6.648213863372803 |
7267 | AAPL | 2009-09-29 | 6.62071418762207 |
7268 | AAPL | 2009-09-30 | 6.619643211364746 |
7269 | AAPL | 2009-10-01 | 6.459286212921143 |
7270 | AAPL | 2009-10-02 | 6.603570938110352 |
7271 | AAPL | 2009-10-05 | 6.643570899963379 |
7272 | AAPL | 2009-10-06 | 6.786070823669434 |
7273 | AAPL | 2009-10-07 | 6.794642925262451 |
7274 | AAPL | 2009-10-08 | 6.759643077850342 |
7275 | AAPL | 2009-10-09 | 6.802499771118164 |
7276 | AAPL | 2009-10-12 | 6.814642906188965 |
7277 | AAPL | 2009-10-13 | 6.786428928375244 |
7278 | AAPL | 2009-10-14 | 6.831786155700684 |
7279 | AAPL | 2009-10-15 | 6.805714130401611 |
7280 | AAPL | 2009-10-16 | 6.716071128845215 |
7281 | AAPL | 2009-10-19 | 6.78071403503418 |
7282 | AAPL | 2009-10-20 | 7.098570823669434 |
7283 | AAPL | 2009-10-21 | 7.318571090698242 |
7284 | AAPL | 2009-10-22 | 7.32857084274292 |
7285 | AAPL | 2009-10-23 | 7.283570766448975 |
7286 | AAPL | 2009-10-26 | 7.231429100036621 |
7287 | AAPL | 2009-10-27 | 7.048929214477539 |
7288 | AAPL | 2009-10-28 | 6.871428966522217 |
7289 | AAPL | 2009-10-29 | 7.012499809265137 |
7290 | AAPL | 2009-10-30 | 6.732142925262451 |
7291 | AAPL | 2009-11-02 | 6.76107120513916 |
7292 | AAPL | 2009-11-03 | 6.7410712242126465 |
7293 | AAPL | 2009-11-04 | 6.814642906188965 |
7294 | AAPL | 2009-11-05 | 6.929643154144287 |
7295 | AAPL | 2009-11-06 | 6.940713882446289 |
7296 | AAPL | 2009-11-09 | 7.195000171661377 |
7297 | AAPL | 2009-11-10 | 7.24928617477417 |
7298 | AAPL | 2009-11-11 | 7.2589287757873535 |
7299 | AAPL | 2009-11-12 | 7.213929176330566 |
7300 | AAPL | 2009-11-13 | 7.301785945892334 |
7301 | AAPL | 2009-11-16 | 7.379642963409424 |
7302 | AAPL | 2009-11-17 | 7.392857074737549 |
7303 | AAPL | 2009-11-18 | 7.355713844299316 |
7304 | AAPL | 2009-11-19 | 7.161070823669434 |
7305 | AAPL | 2009-11-20 | 7.139999866485596 |
7306 | AAPL | 2009-11-23 | 7.3528571128845215 |
7307 | AAPL | 2009-11-24 | 7.30142879486084 |
7308 | AAPL | 2009-11-25 | 7.292500019073486 |
7309 | AAPL | 2009-11-27 | 7.163928985595703 |
7310 | AAPL | 2009-11-30 | 7.13964319229126 |
7311 | AAPL | 2009-12-01 | 7.034643173217773 |
7312 | AAPL | 2009-12-02 | 7.008213996887207 |
7313 | AAPL | 2009-12-03 | 7.0171427726745605 |
7314 | AAPL | 2009-12-04 | 6.904285907745361 |
7315 | AAPL | 2009-12-07 | 6.748213768005371 |
7316 | AAPL | 2009-12-08 | 6.781071186065674 |
7317 | AAPL | 2009-12-09 | 7.064286231994629 |
7318 | AAPL | 2009-12-10 | 7.01535701751709 |
7319 | AAPL | 2009-12-11 | 6.952499866485596 |
7320 | AAPL | 2009-12-14 | 7.034999847412109 |
7321 | AAPL | 2009-12-15 | 6.934642791748047 |
7322 | AAPL | 2009-12-16 | 6.965356826782227 |
7323 | AAPL | 2009-12-17 | 6.852142810821533 |
7324 | AAPL | 2009-12-18 | 6.979642868041992 |
7325 | AAPL | 2009-12-21 | 7.0796427726745605 |
7326 | AAPL | 2009-12-22 | 7.15571403503418 |
7327 | AAPL | 2009-12-23 | 7.2178568840026855 |
7328 | AAPL | 2009-12-24 | 7.465713977813721 |
7329 | AAPL | 2009-12-28 | 7.557499885559082 |
7330 | AAPL | 2009-12-29 | 7.4678568840026855 |
7331 | AAPL | 2009-12-30 | 7.558570861816406 |
7332 | AAPL | 2009-12-31 | 7.526071071624756 |
7333 | AAPL | 2010-01-04 | 7.643214225769043 |
7334 | AAPL | 2010-01-05 | 7.656428813934326 |
7335 | AAPL | 2010-01-06 | 7.534643173217773 |
7336 | AAPL | 2010-01-07 | 7.520713806152344 |
7337 | AAPL | 2010-01-08 | 7.570713996887207 |
7338 | AAPL | 2010-01-11 | 7.503929138183594 |
7339 | AAPL | 2010-01-12 | 7.4185709953308105 |
7340 | AAPL | 2010-01-13 | 7.523213863372803 |
7341 | AAPL | 2010-01-14 | 7.479642868041992 |
7342 | AAPL | 2010-01-15 | 7.354642868041992 |
7343 | AAPL | 2010-01-19 | 7.679999828338623 |
7344 | AAPL | 2010-01-20 | 7.56178617477417 |
7345 | AAPL | 2010-01-21 | 7.431070804595947 |
7346 | AAPL | 2010-01-22 | 7.0625 |
7347 | AAPL | 2010-01-25 | 7.252500057220459 |
7348 | AAPL | 2010-01-26 | 7.355000019073486 |
7349 | AAPL | 2010-01-27 | 7.424285888671875 |
7350 | AAPL | 2010-01-28 | 7.117499828338623 |
7351 | AAPL | 2010-01-29 | 6.859285831451416 |
7352 | AAPL | 2010-02-01 | 6.9546427726745605 |
7353 | AAPL | 2010-02-02 | 6.994999885559082 |
7354 | AAPL | 2010-02-03 | 7.115356922149658 |
7355 | AAPL | 2010-02-04 | 6.85892915725708 |
7356 | AAPL | 2010-02-05 | 6.980713844299316 |
7357 | AAPL | 2010-02-08 | 6.932857036590576 |
7358 | AAPL | 2010-02-09 | 7.006785869598389 |
7359 | AAPL | 2010-02-10 | 6.968571186065674 |
7360 | AAPL | 2010-02-11 | 7.0953569412231445 |
7361 | AAPL | 2010-02-12 | 7.156428813934326 |
7362 | AAPL | 2010-02-16 | 7.264286041259766 |
7363 | AAPL | 2010-02-17 | 7.23392915725708 |
7364 | AAPL | 2010-02-18 | 7.247499942779541 |
7365 | AAPL | 2010-02-19 | 7.202499866485596 |
7366 | AAPL | 2010-02-22 | 7.1578569412231445 |
7367 | AAPL | 2010-02-23 | 7.0378570556640625 |
7368 | AAPL | 2010-02-24 | 7.166429042816162 |
7369 | AAPL | 2010-02-25 | 7.214285850524902 |
7370 | AAPL | 2010-02-26 | 7.307857036590576 |
7371 | AAPL | 2010-03-01 | 7.463929176330566 |
7372 | AAPL | 2010-03-02 | 7.458929061889648 |
7373 | AAPL | 2010-03-03 | 7.476070880889893 |
7374 | AAPL | 2010-03-04 | 7.525356769561768 |
7375 | AAPL | 2010-03-05 | 7.819643020629883 |
7376 | AAPL | 2010-03-08 | 7.824285984039307 |
7377 | AAPL | 2010-03-09 | 7.965000152587891 |
7378 | AAPL | 2010-03-10 | 8.029999732971191 |
7379 | AAPL | 2010-03-11 | 8.053570747375488 |
7380 | AAPL | 2010-03-12 | 8.092857360839844 |
7381 | AAPL | 2010-03-15 | 7.994286060333252 |
7382 | AAPL | 2010-03-16 | 8.016071319580078 |
7383 | AAPL | 2010-03-17 | 8.00428581237793 |
7384 | AAPL | 2010-03-18 | 8.023214340209961 |
7385 | AAPL | 2010-03-19 | 7.9375 |
7386 | AAPL | 2010-03-22 | 8.026785850524902 |
7387 | AAPL | 2010-03-23 | 8.15571403503418 |
7388 | AAPL | 2010-03-24 | 8.19178581237793 |
7389 | AAPL | 2010-03-25 | 8.094642639160156 |
7390 | AAPL | 2010-03-26 | 8.246429443359375 |
7391 | AAPL | 2010-03-29 | 8.299642562866211 |
7392 | AAPL | 2010-03-30 | 8.423213958740234 |
7393 | AAPL | 2010-03-31 | 8.39285659790039 |
7394 | AAPL | 2010-04-01 | 8.427499771118164 |
7395 | AAPL | 2010-04-05 | 8.517499923706055 |
7396 | AAPL | 2010-04-06 | 8.555000305175781 |
7397 | AAPL | 2010-04-07 | 8.592857360839844 |
7398 | AAPL | 2010-04-08 | 8.569643020629883 |
7399 | AAPL | 2010-04-09 | 8.635356903076172 |
7400 | AAPL | 2010-04-12 | 8.653214454650879 |
7401 | AAPL | 2010-04-13 | 8.65821361541748 |
7402 | AAPL | 2010-04-14 | 8.774642944335938 |
7403 | AAPL | 2010-04-15 | 8.890000343322754 |
7404 | AAPL | 2010-04-16 | 8.835714340209961 |
7405 | AAPL | 2010-04-19 | 8.823928833007812 |
7406 | AAPL | 2010-04-20 | 8.735357284545898 |
7407 | AAPL | 2010-04-21 | 9.257857322692871 |
7408 | AAPL | 2010-04-22 | 9.516785621643066 |
7409 | AAPL | 2010-04-23 | 9.672499656677246 |
7410 | AAPL | 2010-04-26 | 9.625 |
7411 | AAPL | 2010-04-27 | 9.35857105255127 |
7412 | AAPL | 2010-04-28 | 9.342857360839844 |
7413 | AAPL | 2010-04-29 | 9.59428596496582 |
7414 | AAPL | 2010-04-30 | 9.3246431350708 |
7415 | AAPL | 2010-05-03 | 9.512499809265137 |
7416 | AAPL | 2010-05-04 | 9.238571166992188 |
7417 | AAPL | 2010-05-05 | 9.142499923706055 |
7418 | AAPL | 2010-05-06 | 8.79464340209961 |
7419 | AAPL | 2010-05-07 | 8.42357063293457 |
7420 | AAPL | 2010-05-10 | 9.071070671081543 |
7421 | AAPL | 2010-05-11 | 9.161429405212402 |
7422 | AAPL | 2010-05-12 | 9.360357284545898 |
7423 | AAPL | 2010-05-13 | 9.227143287658691 |
7424 | AAPL | 2010-05-14 | 9.0649995803833 |
7425 | AAPL | 2010-05-17 | 9.079285621643066 |
7426 | AAPL | 2010-05-18 | 9.012857437133789 |
7427 | AAPL | 2010-05-19 | 8.869285583496094 |
7428 | AAPL | 2010-05-20 | 8.491429328918457 |
7429 | AAPL | 2010-05-21 | 8.65428638458252 |
7430 | AAPL | 2010-05-24 | 8.812856674194336 |
7431 | AAPL | 2010-05-25 | 8.757857322692871 |
7432 | AAPL | 2010-05-26 | 8.71821403503418 |
7433 | AAPL | 2010-05-27 | 9.048213958740234 |
7434 | AAPL | 2010-05-28 | 9.174285888671875 |
7435 | AAPL | 2010-06-01 | 9.315357208251953 |
7436 | AAPL | 2010-06-02 | 9.426786422729492 |
7437 | AAPL | 2010-06-03 | 9.397143363952637 |
7438 | AAPL | 2010-06-04 | 9.14142894744873 |
7439 | AAPL | 2010-06-07 | 8.962142944335938 |
7440 | AAPL | 2010-06-08 | 8.904643058776855 |
7441 | AAPL | 2010-06-09 | 8.685713768005371 |
7442 | AAPL | 2010-06-10 | 8.946785926818848 |
7443 | AAPL | 2010-06-11 | 9.053929328918457 |
7444 | AAPL | 2010-06-14 | 9.081428527832031 |
7445 | AAPL | 2010-06-15 | 9.274642944335938 |
7446 | AAPL | 2010-06-16 | 9.54464340209961 |
7447 | AAPL | 2010-06-17 | 9.709643363952637 |
7448 | AAPL | 2010-06-18 | 9.788213729858398 |
7449 | AAPL | 2010-06-21 | 9.64892864227295 |
7450 | AAPL | 2010-06-22 | 9.780357360839844 |
7451 | AAPL | 2010-06-23 | 9.677499771118164 |
7452 | AAPL | 2010-06-24 | 9.60714340209961 |
7453 | AAPL | 2010-06-25 | 9.524999618530273 |
7454 | AAPL | 2010-06-28 | 9.58214282989502 |
7455 | AAPL | 2010-06-29 | 9.14892864227295 |
7456 | AAPL | 2010-06-30 | 8.983214378356934 |
7457 | AAPL | 2010-07-01 | 8.874285697937012 |
7458 | AAPL | 2010-07-02 | 8.819286346435547 |
7459 | AAPL | 2010-07-06 | 8.879643440246582 |
7460 | AAPL | 2010-07-07 | 9.238213539123535 |
7461 | AAPL | 2010-07-08 | 9.217499732971191 |
7462 | AAPL | 2010-07-09 | 9.272143363952637 |
7463 | AAPL | 2010-07-12 | 9.188928604125977 |
7464 | AAPL | 2010-07-13 | 8.992856979370117 |
7465 | AAPL | 2010-07-14 | 9.026070594787598 |
7466 | AAPL | 2010-07-15 | 8.98035717010498 |
7467 | AAPL | 2010-07-16 | 8.925000190734863 |
7468 | AAPL | 2010-07-19 | 8.770713806152344 |
7469 | AAPL | 2010-07-20 | 8.996070861816406 |
7470 | AAPL | 2010-07-21 | 9.079999923706055 |
7471 | AAPL | 2010-07-22 | 9.250714302062988 |
7472 | AAPL | 2010-07-23 | 9.283571243286133 |
7473 | AAPL | 2010-07-26 | 9.260000228881836 |
7474 | AAPL | 2010-07-27 | 9.431428909301758 |
7475 | AAPL | 2010-07-28 | 9.319999694824219 |
7476 | AAPL | 2010-07-29 | 9.21821403503418 |
7477 | AAPL | 2010-07-30 | 9.1875 |
7478 | AAPL | 2010-08-02 | 9.351785659790039 |
7479 | AAPL | 2010-08-03 | 9.354642868041992 |
7480 | AAPL | 2010-08-04 | 9.392143249511719 |
7481 | AAPL | 2010-08-05 | 9.346428871154785 |
7482 | AAPL | 2010-08-06 | 9.288928985595703 |
7483 | AAPL | 2010-08-09 | 9.348214149475098 |
7484 | AAPL | 2010-08-10 | 9.264642715454102 |
7485 | AAPL | 2010-08-11 | 8.935357093811035 |
7486 | AAPL | 2010-08-12 | 8.992500305175781 |
7487 | AAPL | 2010-08-13 | 8.896429061889648 |
7488 | AAPL | 2010-08-16 | 8.84428596496582 |
7489 | AAPL | 2010-08-17 | 8.998929023742676 |
7490 | AAPL | 2010-08-18 | 9.038213729858398 |
7491 | AAPL | 2010-08-19 | 8.924285888671875 |
7492 | AAPL | 2010-08-20 | 8.915714263916016 |
7493 | AAPL | 2010-08-23 | 8.778571128845215 |
7494 | AAPL | 2010-08-24 | 8.568928718566895 |
7495 | AAPL | 2010-08-25 | 8.674642562866211 |
7496 | AAPL | 2010-08-26 | 8.581428527832031 |
7497 | AAPL | 2010-08-27 | 8.62928581237793 |
7498 | AAPL | 2010-08-30 | 8.660714149475098 |
7499 | AAPL | 2010-08-31 | 8.682143211364746 |
7500 | AAPL | 2010-09-01 | 8.940357208251953 |
7501 | AAPL | 2010-09-02 | 9.006071090698242 |
7502 | AAPL | 2010-09-03 | 9.241786003112793 |
7503 | AAPL | 2010-09-07 | 9.207500457763672 |
7504 | AAPL | 2010-09-08 | 9.390000343322754 |
7505 | AAPL | 2010-09-09 | 9.395357131958008 |
7506 | AAPL | 2010-09-10 | 9.407500267028809 |
7507 | AAPL | 2010-09-13 | 9.537142753601074 |
7508 | AAPL | 2010-09-14 | 9.57357120513916 |
7509 | AAPL | 2010-09-15 | 9.650713920593262 |
7510 | AAPL | 2010-09-16 | 9.8774995803833 |
7511 | AAPL | 2010-09-17 | 9.834643363952637 |
7512 | AAPL | 2010-09-20 | 10.115357398986816 |
7513 | AAPL | 2010-09-21 | 10.134642601013184 |
7514 | AAPL | 2010-09-22 | 10.276785850524902 |
7515 | AAPL | 2010-09-23 | 10.318571090698242 |
7516 | AAPL | 2010-09-24 | 10.4399995803833 |
7517 | AAPL | 2010-09-27 | 10.398571014404297 |
7518 | AAPL | 2010-09-28 | 10.244999885559082 |
7519 | AAPL | 2010-09-29 | 10.263214111328125 |
7520 | AAPL | 2010-09-30 | 10.133929252624512 |
7521 | AAPL | 2010-10-01 | 10.09000015258789 |
7522 | AAPL | 2010-10-04 | 9.95142936706543 |
7523 | AAPL | 2010-10-05 | 10.319286346435547 |
7524 | AAPL | 2010-10-06 | 10.328213691711426 |
7525 | AAPL | 2010-10-07 | 10.329285621643066 |
7526 | AAPL | 2010-10-08 | 10.5024995803833 |
7527 | AAPL | 2010-10-11 | 10.54857063293457 |
7528 | AAPL | 2010-10-12 | 10.662142753601074 |
7529 | AAPL | 2010-10-13 | 10.71928596496582 |
7530 | AAPL | 2010-10-14 | 10.796786308288574 |
7531 | AAPL | 2010-10-15 | 11.240714073181152 |
7532 | AAPL | 2010-10-18 | 11.35714340209961 |
7533 | AAPL | 2010-10-19 | 11.053214073181152 |
7534 | AAPL | 2010-10-20 | 11.090356826782227 |
7535 | AAPL | 2010-10-21 | 11.054286003112793 |
7536 | AAPL | 2010-10-22 | 10.981071472167969 |
7537 | AAPL | 2010-10-25 | 11.029999732971191 |
7538 | AAPL | 2010-10-26 | 11.001786231994629 |
7539 | AAPL | 2010-10-27 | 10.993928909301758 |
7540 | AAPL | 2010-10-28 | 10.901429176330566 |
7541 | AAPL | 2010-10-29 | 10.749285697937012 |
7542 | AAPL | 2010-11-01 | 10.863571166992188 |
7543 | AAPL | 2010-11-02 | 11.04857063293457 |
7544 | AAPL | 2010-11-03 | 11.171428680419922 |
7545 | AAPL | 2010-11-04 | 11.366786003112793 |
7546 | AAPL | 2010-11-05 | 11.326070785522461 |
7547 | AAPL | 2010-11-08 | 11.37928581237793 |
7548 | AAPL | 2010-11-09 | 11.28857135772705 |
7549 | AAPL | 2010-11-10 | 11.358214378356934 |
7550 | AAPL | 2010-11-11 | 11.308929443359375 |
7551 | AAPL | 2010-11-12 | 11.001070976257324 |
7552 | AAPL | 2010-11-15 | 10.965714454650879 |
7553 | AAPL | 2010-11-16 | 10.771071434020996 |
7554 | AAPL | 2010-11-17 | 10.73214340209961 |
7555 | AAPL | 2010-11-18 | 11.01535701751709 |
7556 | AAPL | 2010-11-19 | 10.954643249511719 |
7557 | AAPL | 2010-11-22 | 11.191429138183594 |
7558 | AAPL | 2010-11-23 | 11.026070594787598 |
7559 | AAPL | 2010-11-24 | 11.242856979370117 |
7560 | AAPL | 2010-11-26 | 11.25 |
7561 | AAPL | 2010-11-29 | 11.31678581237793 |
7562 | AAPL | 2010-11-30 | 11.112500190734863 |
7563 | AAPL | 2010-12-01 | 11.300000190734863 |
7564 | AAPL | 2010-12-02 | 11.362500190734863 |
7565 | AAPL | 2010-12-03 | 11.337142944335938 |
7566 | AAPL | 2010-12-06 | 11.433929443359375 |
7567 | AAPL | 2010-12-07 | 11.364643096923828 |
7568 | AAPL | 2010-12-08 | 11.464642524719238 |
7569 | AAPL | 2010-12-09 | 11.420000076293945 |
7570 | AAPL | 2010-12-10 | 11.44857120513916 |
7571 | AAPL | 2010-12-13 | 11.488213539123535 |
7572 | AAPL | 2010-12-14 | 11.438928604125977 |
7573 | AAPL | 2010-12-15 | 11.441429138183594 |
7574 | AAPL | 2010-12-16 | 11.473214149475098 |
7575 | AAPL | 2010-12-17 | 11.450357437133789 |
7576 | AAPL | 2010-12-20 | 11.507499694824219 |
7577 | AAPL | 2010-12-21 | 11.578571319580078 |
7578 | AAPL | 2010-12-22 | 11.6128568649292 |
7579 | AAPL | 2010-12-23 | 11.557143211364746 |
7580 | AAPL | 2010-12-27 | 11.59571361541748 |
7581 | AAPL | 2010-12-28 | 11.623929023742676 |
7582 | AAPL | 2010-12-29 | 11.617500305175781 |
7583 | AAPL | 2010-12-30 | 11.559286117553711 |
7584 | AAPL | 2010-12-31 | 11.520000457763672 |
7585 | AAPL | 2011-01-03 | 11.770357131958008 |
7586 | AAPL | 2011-01-04 | 11.831786155700684 |
7587 | AAPL | 2011-01-05 | 11.928570747375488 |
7588 | AAPL | 2011-01-06 | 11.918929100036621 |
7589 | AAPL | 2011-01-07 | 12.00428581237793 |
7590 | AAPL | 2011-01-10 | 12.23035717010498 |
7591 | AAPL | 2011-01-11 | 12.20142936706543 |
7592 | AAPL | 2011-01-12 | 12.300713539123535 |
7593 | AAPL | 2011-01-13 | 12.34571361541748 |
7594 | AAPL | 2011-01-14 | 12.445713996887207 |
7595 | AAPL | 2011-01-18 | 12.166070938110352 |
7596 | AAPL | 2011-01-19 | 12.101428985595703 |
7597 | AAPL | 2011-01-20 | 11.881428718566895 |
7598 | AAPL | 2011-01-21 | 11.668571472167969 |
7599 | AAPL | 2011-01-24 | 12.051786422729492 |
7600 | AAPL | 2011-01-25 | 12.192856788635254 |
7601 | AAPL | 2011-01-26 | 12.280357360839844 |
7602 | AAPL | 2011-01-27 | 12.257499694824219 |
7603 | AAPL | 2011-01-28 | 12.003570556640625 |
7604 | AAPL | 2011-01-31 | 12.118571281433105 |
7605 | AAPL | 2011-02-01 | 12.322500228881836 |
7606 | AAPL | 2011-02-02 | 12.29714298248291 |
7607 | AAPL | 2011-02-03 | 12.265713691711426 |
7608 | AAPL | 2011-02-04 | 12.375 |
7609 | AAPL | 2011-02-07 | 12.567143440246582 |
7610 | AAPL | 2011-02-08 | 12.685713768005371 |
7611 | AAPL | 2011-02-09 | 12.791428565979004 |
7612 | AAPL | 2011-02-10 | 12.662142753601074 |
7613 | AAPL | 2011-02-11 | 12.744643211364746 |
7614 | AAPL | 2011-02-14 | 12.82785701751709 |
7615 | AAPL | 2011-02-15 | 12.853570938110352 |
7616 | AAPL | 2011-02-16 | 12.968929290771484 |
7617 | AAPL | 2011-02-17 | 12.796428680419922 |
7618 | AAPL | 2011-02-18 | 12.520000457763672 |
7619 | AAPL | 2011-02-22 | 12.09321403503418 |
7620 | AAPL | 2011-02-23 | 12.236429214477539 |
7621 | AAPL | 2011-02-24 | 12.24571418762207 |
7622 | AAPL | 2011-02-25 | 12.434286117553711 |
7623 | AAPL | 2011-02-28 | 12.614643096923828 |
7624 | AAPL | 2011-03-01 | 12.475357055664062 |
7625 | AAPL | 2011-03-02 | 12.575714111328125 |
7626 | AAPL | 2011-03-03 | 12.841428756713867 |
7627 | AAPL | 2011-03-04 | 12.85714340209961 |
7628 | AAPL | 2011-03-07 | 12.691429138183594 |
7629 | AAPL | 2011-03-08 | 12.705714225769043 |
7630 | AAPL | 2011-03-09 | 12.588213920593262 |
7631 | AAPL | 2011-03-10 | 12.381071090698242 |
7632 | AAPL | 2011-03-11 | 12.571070671081543 |
7633 | AAPL | 2011-03-14 | 12.627142906188965 |
7634 | AAPL | 2011-03-15 | 12.336786270141602 |
7635 | AAPL | 2011-03-16 | 11.786070823669434 |
7636 | AAPL | 2011-03-17 | 11.95142936706543 |
7637 | AAPL | 2011-03-18 | 11.809642791748047 |
7638 | AAPL | 2011-03-21 | 12.117856979370117 |
7639 | AAPL | 2011-03-22 | 12.185713768005371 |
7640 | AAPL | 2011-03-23 | 12.11392879486084 |
7641 | AAPL | 2011-03-24 | 12.320357322692871 |
7642 | AAPL | 2011-03-25 | 12.555000305175781 |
7643 | AAPL | 2011-03-28 | 12.515713691711426 |
7644 | AAPL | 2011-03-29 | 12.534285545349121 |
7645 | AAPL | 2011-03-30 | 12.451070785522461 |
7646 | AAPL | 2011-03-31 | 12.446785926818848 |
7647 | AAPL | 2011-04-01 | 12.305713653564453 |
7648 | AAPL | 2011-04-04 | 12.185357093811035 |
7649 | AAPL | 2011-04-05 | 12.103214263916016 |
7650 | AAPL | 2011-04-06 | 12.072856903076172 |
7651 | AAPL | 2011-04-07 | 12.074286460876465 |
7652 | AAPL | 2011-04-08 | 11.966428756713867 |
7653 | AAPL | 2011-04-11 | 11.814286231994629 |
7654 | AAPL | 2011-04-12 | 11.871429443359375 |
7655 | AAPL | 2011-04-13 | 12.004643440246582 |
7656 | AAPL | 2011-04-14 | 11.872142791748047 |
7657 | AAPL | 2011-04-15 | 11.694999694824219 |
7658 | AAPL | 2011-04-18 | 11.851785659790039 |
7659 | AAPL | 2011-04-19 | 12.066429138183594 |
7660 | AAPL | 2011-04-20 | 12.228928565979004 |
7661 | AAPL | 2011-04-21 | 12.524999618530273 |
7662 | AAPL | 2011-04-25 | 12.607500076293945 |
7663 | AAPL | 2011-04-26 | 12.515000343322754 |
7664 | AAPL | 2011-04-27 | 12.505356788635254 |
7665 | AAPL | 2011-04-28 | 12.383929252624512 |
7666 | AAPL | 2011-04-29 | 12.504643440246582 |
7667 | AAPL | 2011-05-02 | 12.367142677307129 |
7668 | AAPL | 2011-05-03 | 12.435713768005371 |
7669 | AAPL | 2011-05-04 | 12.48464298248291 |
7670 | AAPL | 2011-05-05 | 12.383929252624512 |
7671 | AAPL | 2011-05-06 | 12.380714416503906 |
7672 | AAPL | 2011-05-09 | 12.414285659790039 |
7673 | AAPL | 2011-05-10 | 12.48035717010498 |
7674 | AAPL | 2011-05-11 | 12.401070594787598 |
7675 | AAPL | 2011-05-12 | 12.3774995803833 |
7676 | AAPL | 2011-05-13 | 12.160714149475098 |
7677 | AAPL | 2011-05-16 | 11.903571128845215 |
7678 | AAPL | 2011-05-17 | 12.005000114440918 |
7679 | AAPL | 2011-05-18 | 12.138214111328125 |
7680 | AAPL | 2011-05-19 | 12.161786079406738 |
7681 | AAPL | 2011-05-20 | 11.972143173217773 |
7682 | AAPL | 2011-05-23 | 11.942856788635254 |
7683 | AAPL | 2011-05-24 | 11.86392879486084 |
7684 | AAPL | 2011-05-25 | 12.027856826782227 |
7685 | AAPL | 2011-05-26 | 11.964285850524902 |
7686 | AAPL | 2011-05-27 | 12.0503568649292 |
7687 | AAPL | 2011-05-31 | 12.422499656677246 |
7688 | AAPL | 2011-06-01 | 12.339642524719238 |
7689 | AAPL | 2011-06-02 | 12.360713958740234 |
7690 | AAPL | 2011-06-03 | 12.265713691711426 |
7691 | AAPL | 2011-06-06 | 12.072856903076172 |
7692 | AAPL | 2011-06-07 | 11.85857105255127 |
7693 | AAPL | 2011-06-08 | 11.865714073181152 |
7694 | AAPL | 2011-06-09 | 11.838929176330566 |
7695 | AAPL | 2011-06-10 | 11.639286041259766 |
7696 | AAPL | 2011-06-13 | 11.664285659790039 |
7697 | AAPL | 2011-06-14 | 11.872857093811035 |
7698 | AAPL | 2011-06-15 | 11.66964340209961 |
7699 | AAPL | 2011-06-16 | 11.6128568649292 |
7700 | AAPL | 2011-06-17 | 11.437856674194336 |
7701 | AAPL | 2011-06-20 | 11.261428833007812 |
7702 | AAPL | 2011-06-21 | 11.617856979370117 |
7703 | AAPL | 2011-06-22 | 11.521785736083984 |
7704 | AAPL | 2011-06-23 | 11.829643249511719 |
7705 | AAPL | 2011-06-24 | 11.655357360839844 |
7706 | AAPL | 2011-06-27 | 11.85857105255127 |
7707 | AAPL | 2011-06-28 | 11.973570823669434 |
7708 | AAPL | 2011-06-29 | 11.930000305175781 |
7709 | AAPL | 2011-06-30 | 11.988213539123535 |
7710 | AAPL | 2011-07-01 | 12.259285926818848 |
7711 | AAPL | 2011-07-05 | 12.479642868041992 |
7712 | AAPL | 2011-07-06 | 12.562856674194336 |
7713 | AAPL | 2011-07-07 | 12.757143020629883 |
7714 | AAPL | 2011-07-08 | 12.846785545349121 |
7715 | AAPL | 2011-07-11 | 12.64285659790039 |
7716 | AAPL | 2011-07-12 | 12.633929252624512 |
7717 | AAPL | 2011-07-13 | 12.786429405212402 |
7718 | AAPL | 2011-07-14 | 12.77750015258789 |
7719 | AAPL | 2011-07-15 | 13.032856941223145 |
7720 | AAPL | 2011-07-18 | 13.350000381469727 |
7721 | AAPL | 2011-07-19 | 13.458929061889648 |
7722 | AAPL | 2011-07-20 | 13.817856788635254 |
7723 | AAPL | 2011-07-21 | 13.831786155700684 |
7724 | AAPL | 2011-07-22 | 14.046428680419922 |
7725 | AAPL | 2011-07-25 | 14.23214340209961 |
7726 | AAPL | 2011-07-26 | 14.407500267028809 |
7727 | AAPL | 2011-07-27 | 14.021071434020996 |
7728 | AAPL | 2011-07-28 | 13.993571281433105 |
7729 | AAPL | 2011-07-29 | 13.945713996887207 |
7730 | AAPL | 2011-08-01 | 14.16964340209961 |
7731 | AAPL | 2011-08-02 | 13.889642715454102 |
7732 | AAPL | 2011-08-03 | 14.020357131958008 |
7733 | AAPL | 2011-08-04 | 13.477499961853027 |
7734 | AAPL | 2011-08-05 | 13.343570709228516 |
7735 | AAPL | 2011-08-08 | 12.614643096923828 |
7736 | AAPL | 2011-08-09 | 13.357500076293945 |
7737 | AAPL | 2011-08-10 | 12.98892879486084 |
7738 | AAPL | 2011-08-11 | 13.346428871154785 |
7739 | AAPL | 2011-08-12 | 13.463929176330566 |
7740 | AAPL | 2011-08-15 | 13.693214416503906 |
7741 | AAPL | 2011-08-16 | 13.588570594787598 |
7742 | AAPL | 2011-08-17 | 13.587142944335938 |
7743 | AAPL | 2011-08-18 | 13.073213577270508 |
7744 | AAPL | 2011-08-19 | 12.715356826782227 |
7745 | AAPL | 2011-08-22 | 12.729999542236328 |
7746 | AAPL | 2011-08-23 | 13.342857360839844 |
7747 | AAPL | 2011-08-24 | 13.4350004196167 |
7748 | AAPL | 2011-08-25 | 13.347143173217773 |
7749 | AAPL | 2011-08-26 | 13.699286460876465 |
7750 | AAPL | 2011-08-29 | 13.927499771118164 |
7751 | AAPL | 2011-08-30 | 13.928214073181152 |
7752 | AAPL | 2011-08-31 | 13.743928909301758 |
7753 | AAPL | 2011-09-01 | 13.608214378356934 |
7754 | AAPL | 2011-09-02 | 13.358928680419922 |
7755 | AAPL | 2011-09-06 | 13.562143325805664 |
7756 | AAPL | 2011-09-07 | 13.711786270141602 |
7757 | AAPL | 2011-09-08 | 13.71928596496582 |
7758 | AAPL | 2011-09-09 | 13.481429100036621 |
7759 | AAPL | 2011-09-12 | 13.569286346435547 |
7760 | AAPL | 2011-09-13 | 13.736429214477539 |
7761 | AAPL | 2011-09-14 | 13.903571128845215 |
7762 | AAPL | 2011-09-15 | 14.034285545349121 |
7763 | AAPL | 2011-09-16 | 14.303570747375488 |
7764 | AAPL | 2011-09-19 | 14.701070785522461 |
7765 | AAPL | 2011-09-20 | 14.766071319580078 |
7766 | AAPL | 2011-09-21 | 14.71928596496582 |
7767 | AAPL | 2011-09-22 | 14.350713729858398 |
7768 | AAPL | 2011-09-23 | 14.439286231994629 |
7769 | AAPL | 2011-09-26 | 14.39892864227295 |
7770 | AAPL | 2011-09-27 | 14.259285926818848 |
7771 | AAPL | 2011-09-28 | 14.178929328918457 |
7772 | AAPL | 2011-09-29 | 13.948928833007812 |
7773 | AAPL | 2011-09-30 | 13.618571281433105 |
7774 | AAPL | 2011-10-03 | 13.378570556640625 |
7775 | AAPL | 2011-10-04 | 13.303570747375488 |
7776 | AAPL | 2011-10-05 | 13.508929252624512 |
7777 | AAPL | 2011-10-06 | 13.477499961853027 |
7778 | AAPL | 2011-10-07 | 13.20714282989502 |
7779 | AAPL | 2011-10-10 | 13.88607120513916 |
7780 | AAPL | 2011-10-11 | 14.29607105255127 |
7781 | AAPL | 2011-10-12 | 14.36392879486084 |
7782 | AAPL | 2011-10-13 | 14.586786270141602 |
7783 | AAPL | 2011-10-14 | 15.071429252624512 |
7784 | AAPL | 2011-10-17 | 14.999643325805664 |
7785 | AAPL | 2011-10-18 | 15.079999923706055 |
7786 | AAPL | 2011-10-19 | 14.236429214477539 |
7787 | AAPL | 2011-10-20 | 14.118213653564453 |
7788 | AAPL | 2011-10-21 | 14.031070709228516 |
7789 | AAPL | 2011-10-24 | 14.491786003112793 |
7790 | AAPL | 2011-10-25 | 14.206070899963379 |
7791 | AAPL | 2011-10-26 | 14.307143211364746 |
7792 | AAPL | 2011-10-27 | 14.453213691711426 |
7793 | AAPL | 2011-10-28 | 14.462499618530273 |
7794 | AAPL | 2011-10-31 | 14.456428527832031 |
7795 | AAPL | 2011-11-01 | 14.161070823669434 |
7796 | AAPL | 2011-11-02 | 14.193214416503906 |
7797 | AAPL | 2011-11-03 | 14.395357131958008 |
7798 | AAPL | 2011-11-04 | 14.294285774230957 |
7799 | AAPL | 2011-11-07 | 14.276070594787598 |
7800 | AAPL | 2011-11-08 | 14.508213996887207 |
7801 | AAPL | 2011-11-09 | 14.117142677307129 |
7802 | AAPL | 2011-11-10 | 13.757857322692871 |
7803 | AAPL | 2011-11-11 | 13.736429214477539 |
7804 | AAPL | 2011-11-14 | 13.545000076293945 |
7805 | AAPL | 2011-11-15 | 13.886786460876465 |
7806 | AAPL | 2011-11-16 | 13.741786003112793 |
7807 | AAPL | 2011-11-17 | 13.478928565979004 |
7808 | AAPL | 2011-11-18 | 13.390713691711426 |
7809 | AAPL | 2011-11-21 | 13.178929328918457 |
7810 | AAPL | 2011-11-22 | 13.446785926818848 |
7811 | AAPL | 2011-11-23 | 13.106785774230957 |
7812 | AAPL | 2011-11-25 | 12.98464298248291 |
7813 | AAPL | 2011-11-28 | 13.432856559753418 |
7814 | AAPL | 2011-11-29 | 13.328571319580078 |
7815 | AAPL | 2011-11-30 | 13.649999618530273 |
7816 | AAPL | 2011-12-01 | 13.854642868041992 |
7817 | AAPL | 2011-12-02 | 13.91785717010498 |
7818 | AAPL | 2011-12-05 | 14.036070823669434 |
7819 | AAPL | 2011-12-06 | 13.962499618530273 |
7820 | AAPL | 2011-12-07 | 13.896071434020996 |
7821 | AAPL | 2011-12-08 | 13.952142715454102 |
7822 | AAPL | 2011-12-09 | 14.057856559753418 |
7823 | AAPL | 2011-12-12 | 13.994285583496094 |
7824 | AAPL | 2011-12-13 | 13.88607120513916 |
7825 | AAPL | 2011-12-14 | 13.578213691711426 |
7826 | AAPL | 2011-12-15 | 13.533571243286133 |
7827 | AAPL | 2011-12-16 | 13.607856750488281 |
7828 | AAPL | 2011-12-19 | 13.650357246398926 |
7829 | AAPL | 2011-12-20 | 14.141071319580078 |
7830 | AAPL | 2011-12-21 | 14.158928871154785 |
7831 | AAPL | 2011-12-22 | 14.233928680419922 |
7832 | AAPL | 2011-12-23 | 14.404643058776855 |
7833 | AAPL | 2011-12-27 | 14.518928527832031 |
7834 | AAPL | 2011-12-28 | 14.380000114440918 |
7835 | AAPL | 2011-12-29 | 14.468570709228516 |
7836 | AAPL | 2011-12-30 | 14.464285850524902 |
7837 | AAPL | 2012-01-03 | 14.686785697937012 |
7838 | AAPL | 2012-01-04 | 14.765713691711426 |
7839 | AAPL | 2012-01-05 | 14.929642677307129 |
7840 | AAPL | 2012-01-06 | 15.085714340209961 |
7841 | AAPL | 2012-01-09 | 15.061785697937012 |
7842 | AAPL | 2012-01-10 | 15.115714073181152 |
7843 | AAPL | 2012-01-11 | 15.091071128845215 |
7844 | AAPL | 2012-01-12 | 15.049642562866211 |
7845 | AAPL | 2012-01-13 | 14.993213653564453 |
7846 | AAPL | 2012-01-17 | 15.16785717010498 |
7847 | AAPL | 2012-01-18 | 15.325357437133789 |
7848 | AAPL | 2012-01-19 | 15.276785850524902 |
7849 | AAPL | 2012-01-20 | 15.010713577270508 |
7850 | AAPL | 2012-01-23 | 15.264642715454102 |
7851 | AAPL | 2012-01-24 | 15.014642715454102 |
7852 | AAPL | 2012-01-25 | 15.952142715454102 |
7853 | AAPL | 2012-01-26 | 15.879643440246582 |
7854 | AAPL | 2012-01-27 | 15.974286079406738 |
7855 | AAPL | 2012-01-30 | 16.17892837524414 |
7856 | AAPL | 2012-01-31 | 16.3028564453125 |
7857 | AAPL | 2012-02-01 | 16.292499542236328 |
7858 | AAPL | 2012-02-02 | 16.25428581237793 |
7859 | AAPL | 2012-02-03 | 16.417142868041992 |
7860 | AAPL | 2012-02-06 | 16.570356369018555 |
7861 | AAPL | 2012-02-07 | 16.743928909301758 |
7862 | AAPL | 2012-02-08 | 17.0242862701416 |
7863 | AAPL | 2012-02-09 | 17.61321449279785 |
7864 | AAPL | 2012-02-10 | 17.622142791748047 |
7865 | AAPL | 2012-02-13 | 17.950000762939453 |
7866 | AAPL | 2012-02-14 | 18.19499969482422 |
7867 | AAPL | 2012-02-15 | 17.773929595947266 |
7868 | AAPL | 2012-02-16 | 17.936071395874023 |
7869 | AAPL | 2012-02-17 | 17.932857513427734 |
7870 | AAPL | 2012-02-21 | 18.387500762939453 |
7871 | AAPL | 2012-02-22 | 18.322856903076172 |
7872 | AAPL | 2012-02-23 | 18.4424991607666 |
7873 | AAPL | 2012-02-24 | 18.657499313354492 |
7874 | AAPL | 2012-02-27 | 18.777143478393555 |
7875 | AAPL | 2012-02-28 | 19.12178611755371 |
7876 | AAPL | 2012-02-29 | 19.37285614013672 |
7877 | AAPL | 2012-03-01 | 19.445356369018555 |
7878 | AAPL | 2012-03-02 | 19.470714569091797 |
7879 | AAPL | 2012-03-05 | 19.04142951965332 |
7880 | AAPL | 2012-03-06 | 18.937856674194336 |
7881 | AAPL | 2012-03-07 | 18.953214645385742 |
7882 | AAPL | 2012-03-08 | 19.356786727905273 |
7883 | AAPL | 2012-03-09 | 19.47035789489746 |
7884 | AAPL | 2012-03-12 | 19.71428680419922 |
7885 | AAPL | 2012-03-13 | 20.28928565979004 |
7886 | AAPL | 2012-03-14 | 21.056428909301758 |
7887 | AAPL | 2012-03-15 | 20.912857055664062 |
7888 | AAPL | 2012-03-16 | 20.9132137298584 |
7889 | AAPL | 2012-03-19 | 21.467857360839844 |
7890 | AAPL | 2012-03-20 | 21.641429901123047 |
7891 | AAPL | 2012-03-21 | 21.51785659790039 |
7892 | AAPL | 2012-03-22 | 21.405000686645508 |
7893 | AAPL | 2012-03-23 | 21.287500381469727 |
7894 | AAPL | 2012-03-26 | 21.6778564453125 |
7895 | AAPL | 2012-03-27 | 21.945714950561523 |
7896 | AAPL | 2012-03-28 | 22.057857513427734 |
7897 | AAPL | 2012-03-29 | 21.78071403503418 |
7898 | AAPL | 2012-03-30 | 21.412500381469727 |
7899 | AAPL | 2012-04-02 | 22.093929290771484 |
7900 | AAPL | 2012-04-03 | 22.4757137298584 |
7901 | AAPL | 2012-04-04 | 22.296785354614258 |
7902 | AAPL | 2012-04-05 | 22.63142967224121 |
7903 | AAPL | 2012-04-09 | 22.72249984741211 |
7904 | AAPL | 2012-04-10 | 22.444286346435547 |
7905 | AAPL | 2012-04-11 | 22.364286422729492 |
7906 | AAPL | 2012-04-12 | 22.241785049438477 |
7907 | AAPL | 2012-04-13 | 21.6153564453125 |
7908 | AAPL | 2012-04-16 | 20.718929290771484 |
7909 | AAPL | 2012-04-17 | 21.774999618530273 |
7910 | AAPL | 2012-04-18 | 21.726428985595703 |
7911 | AAPL | 2012-04-19 | 20.979999542236328 |
7912 | AAPL | 2012-04-20 | 20.463571548461914 |
7913 | AAPL | 2012-04-23 | 20.417856216430664 |
7914 | AAPL | 2012-04-24 | 20.010000228881836 |
7915 | AAPL | 2012-04-25 | 21.78571319580078 |
7916 | AAPL | 2012-04-26 | 21.703571319580078 |
7917 | AAPL | 2012-04-27 | 21.53571319580078 |
7918 | AAPL | 2012-04-30 | 20.856428146362305 |
7919 | AAPL | 2012-05-01 | 20.79035758972168 |
7920 | AAPL | 2012-05-02 | 20.9278564453125 |
7921 | AAPL | 2012-05-03 | 20.779285430908203 |
7922 | AAPL | 2012-05-04 | 20.1875 |
7923 | AAPL | 2012-05-07 | 20.338571548461914 |
7924 | AAPL | 2012-05-08 | 20.292142868041992 |
7925 | AAPL | 2012-05-09 | 20.327856063842773 |
7926 | AAPL | 2012-05-10 | 20.375713348388672 |
7927 | AAPL | 2012-05-11 | 20.239643096923828 |
7928 | AAPL | 2012-05-14 | 19.93642807006836 |
7929 | AAPL | 2012-05-15 | 19.756071090698242 |
7930 | AAPL | 2012-05-16 | 19.502857208251953 |
7931 | AAPL | 2012-05-17 | 18.932857513427734 |
7932 | AAPL | 2012-05-18 | 18.942142486572266 |
7933 | AAPL | 2012-05-21 | 20.045713424682617 |
7934 | AAPL | 2012-05-22 | 19.891786575317383 |
7935 | AAPL | 2012-05-23 | 20.37714385986328 |
7936 | AAPL | 2012-05-24 | 20.190000534057617 |
7937 | AAPL | 2012-05-25 | 20.081785202026367 |
7938 | AAPL | 2012-05-29 | 20.438213348388672 |
7939 | AAPL | 2012-05-30 | 20.684642791748047 |
7940 | AAPL | 2012-05-31 | 20.633214950561523 |
7941 | AAPL | 2012-06-01 | 20.035356521606445 |
7942 | AAPL | 2012-06-04 | 20.153213500976562 |
7943 | AAPL | 2012-06-05 | 20.101070404052734 |
7944 | AAPL | 2012-06-06 | 20.409286499023438 |
7945 | AAPL | 2012-06-07 | 20.41857147216797 |
7946 | AAPL | 2012-06-08 | 20.7257137298584 |
7947 | AAPL | 2012-06-11 | 20.398929595947266 |
7948 | AAPL | 2012-06-12 | 20.5771427154541 |
7949 | AAPL | 2012-06-13 | 20.43428611755371 |
7950 | AAPL | 2012-06-14 | 20.411785125732422 |
7951 | AAPL | 2012-06-15 | 20.504642486572266 |
7952 | AAPL | 2012-06-18 | 20.920713424682617 |
7953 | AAPL | 2012-06-19 | 20.97892951965332 |
7954 | AAPL | 2012-06-20 | 20.919286727905273 |
7955 | AAPL | 2012-06-21 | 20.631071090698242 |
7956 | AAPL | 2012-06-22 | 20.78928565979004 |
7957 | AAPL | 2012-06-25 | 20.3846435546875 |
7958 | AAPL | 2012-06-26 | 20.429643630981445 |
7959 | AAPL | 2012-06-27 | 20.51785659790039 |
7960 | AAPL | 2012-06-28 | 20.323213577270508 |
7961 | AAPL | 2012-06-29 | 20.85714340209961 |
7962 | AAPL | 2012-07-02 | 21.161428451538086 |
7963 | AAPL | 2012-07-03 | 21.407499313354492 |
7964 | AAPL | 2012-07-05 | 21.783571243286133 |
7965 | AAPL | 2012-07-06 | 21.63857078552246 |
7966 | AAPL | 2012-07-09 | 21.92464256286621 |
7967 | AAPL | 2012-07-10 | 21.721786499023438 |
7968 | AAPL | 2012-07-11 | 21.5867862701416 |
7969 | AAPL | 2012-07-12 | 21.389286041259766 |
7970 | AAPL | 2012-07-13 | 21.60607147216797 |
7971 | AAPL | 2012-07-16 | 21.675357818603516 |
7972 | AAPL | 2012-07-17 | 21.676429748535156 |
7973 | AAPL | 2012-07-18 | 21.652143478393555 |
7974 | AAPL | 2012-07-19 | 21.940000534057617 |
7975 | AAPL | 2012-07-20 | 21.582143783569336 |
7976 | AAPL | 2012-07-23 | 21.565357208251953 |
7977 | AAPL | 2012-07-24 | 21.461429595947266 |
7978 | AAPL | 2012-07-25 | 20.534643173217773 |
7979 | AAPL | 2012-07-26 | 20.531429290771484 |
7980 | AAPL | 2012-07-27 | 20.898571014404297 |
7981 | AAPL | 2012-07-30 | 21.25107192993164 |
7982 | AAPL | 2012-07-31 | 21.812856674194336 |
7983 | AAPL | 2012-08-01 | 21.671785354614258 |
7984 | AAPL | 2012-08-02 | 21.706785202026367 |
7985 | AAPL | 2012-08-03 | 21.989286422729492 |
7986 | AAPL | 2012-08-06 | 22.233928680419922 |
7987 | AAPL | 2012-08-07 | 22.175357818603516 |
7988 | AAPL | 2012-08-08 | 22.13785743713379 |
7989 | AAPL | 2012-08-09 | 22.168928146362305 |
7990 | AAPL | 2012-08-10 | 22.203571319580078 |
7991 | AAPL | 2012-08-13 | 22.5 |
7992 | AAPL | 2012-08-14 | 22.56035614013672 |
7993 | AAPL | 2012-08-15 | 22.52964210510254 |
7994 | AAPL | 2012-08-16 | 22.726428985595703 |
7995 | AAPL | 2012-08-17 | 23.146785736083984 |
7996 | AAPL | 2012-08-20 | 23.75535774230957 |
7997 | AAPL | 2012-08-21 | 23.430713653564453 |
7998 | AAPL | 2012-08-22 | 23.888214111328125 |
7999 | AAPL | 2012-08-23 | 23.66535758972168 |
8000 | AAPL | 2012-08-24 | 23.68642807006836 |
8001 | AAPL | 2012-08-27 | 24.13142967224121 |
8002 | AAPL | 2012-08-28 | 24.100000381469727 |
8003 | AAPL | 2012-08-29 | 24.052499771118164 |
8004 | AAPL | 2012-08-30 | 23.70964241027832 |
8005 | AAPL | 2012-08-31 | 23.75857162475586 |
8006 | AAPL | 2012-09-04 | 24.10607147216797 |
8007 | AAPL | 2012-09-05 | 23.936786651611328 |
8008 | AAPL | 2012-09-06 | 24.15250015258789 |
8009 | AAPL | 2012-09-07 | 24.301429748535156 |
8010 | AAPL | 2012-09-10 | 23.669286727905273 |
8011 | AAPL | 2012-09-11 | 23.592500686645508 |
8012 | AAPL | 2012-09-12 | 23.921070098876953 |
8013 | AAPL | 2012-09-13 | 24.39214324951172 |
8014 | AAPL | 2012-09-14 | 24.68857192993164 |
8015 | AAPL | 2012-09-17 | 24.992143630981445 |
8016 | AAPL | 2012-09-18 | 25.068214416503906 |
8017 | AAPL | 2012-09-19 | 25.075000762939453 |
8018 | AAPL | 2012-09-20 | 24.953571319580078 |
8019 | AAPL | 2012-09-21 | 25.00321388244629 |
8020 | AAPL | 2012-09-24 | 24.671070098876953 |
8021 | AAPL | 2012-09-25 | 24.05500030517578 |
8022 | AAPL | 2012-09-26 | 23.75642967224121 |
8023 | AAPL | 2012-09-27 | 24.332857131958008 |
8024 | AAPL | 2012-09-28 | 23.825000762939453 |
8025 | AAPL | 2012-10-01 | 23.54964256286621 |
8026 | AAPL | 2012-10-02 | 23.618213653564453 |
8027 | AAPL | 2012-10-03 | 23.980356216430664 |
8028 | AAPL | 2012-10-04 | 23.814285278320312 |
8029 | AAPL | 2012-10-05 | 23.306785583496094 |
8030 | AAPL | 2012-10-08 | 22.791786193847656 |
8031 | AAPL | 2012-10-09 | 22.70892906188965 |
8032 | AAPL | 2012-10-10 | 22.8896427154541 |
8033 | AAPL | 2012-10-11 | 22.43214225769043 |
8034 | AAPL | 2012-10-12 | 22.489643096923828 |
8035 | AAPL | 2012-10-15 | 22.670000076293945 |
8036 | AAPL | 2012-10-16 | 23.206785202026367 |
8037 | AAPL | 2012-10-17 | 23.021785736083984 |
8038 | AAPL | 2012-10-18 | 22.59428596496582 |
8039 | AAPL | 2012-10-19 | 21.780000686645508 |
8040 | AAPL | 2012-10-22 | 22.64392852783203 |
8041 | AAPL | 2012-10-23 | 21.90571403503418 |
8042 | AAPL | 2012-10-24 | 22.02964210510254 |
8043 | AAPL | 2012-10-25 | 21.769285202026367 |
8044 | AAPL | 2012-10-26 | 21.571428298950195 |
8045 | AAPL | 2012-10-31 | 21.261428833007812 |
8046 | AAPL | 2012-11-01 | 21.30500030517578 |
8047 | AAPL | 2012-11-02 | 20.600000381469727 |
8048 | AAPL | 2012-11-05 | 20.87928581237793 |
8049 | AAPL | 2012-11-06 | 20.816070556640625 |
8050 | AAPL | 2012-11-07 | 19.928571701049805 |
8051 | AAPL | 2012-11-08 | 19.20535659790039 |
8052 | AAPL | 2012-11-09 | 19.537857055664062 |
8053 | AAPL | 2012-11-12 | 19.38678550720215 |
8054 | AAPL | 2012-11-13 | 19.389286041259766 |
8055 | AAPL | 2012-11-14 | 19.174285888671875 |
8056 | AAPL | 2012-11-15 | 18.77214241027832 |
8057 | AAPL | 2012-11-16 | 18.845714569091797 |
8058 | AAPL | 2012-11-19 | 20.20464324951172 |
8059 | AAPL | 2012-11-20 | 20.032499313354492 |
8060 | AAPL | 2012-11-21 | 20.060714721679688 |
8061 | AAPL | 2012-11-23 | 20.41071319580078 |
8062 | AAPL | 2012-11-26 | 21.054643630981445 |
8063 | AAPL | 2012-11-27 | 20.885000228881836 |
8064 | AAPL | 2012-11-28 | 20.819286346435547 |
8065 | AAPL | 2012-11-29 | 21.04857063293457 |
8066 | AAPL | 2012-11-30 | 20.902856826782227 |
8067 | AAPL | 2012-12-03 | 20.93535614013672 |
8068 | AAPL | 2012-12-04 | 20.566070556640625 |
8069 | AAPL | 2012-12-05 | 19.24250030517578 |
8070 | AAPL | 2012-12-06 | 19.544286727905273 |
8071 | AAPL | 2012-12-07 | 19.04464340209961 |
8072 | AAPL | 2012-12-10 | 18.922143936157227 |
8073 | AAPL | 2012-12-11 | 19.335357666015625 |
8074 | AAPL | 2012-12-12 | 19.25 |
8075 | AAPL | 2012-12-13 | 18.917499542236328 |
8076 | AAPL | 2012-12-14 | 18.206785202026367 |
8077 | AAPL | 2012-12-17 | 18.52964210510254 |
8078 | AAPL | 2012-12-18 | 19.06785774230957 |
8079 | AAPL | 2012-12-19 | 18.796785354614258 |
8080 | AAPL | 2012-12-20 | 18.633214950561523 |
8081 | AAPL | 2012-12-21 | 18.547500610351562 |
8082 | AAPL | 2012-12-24 | 18.577499389648438 |
8083 | AAPL | 2012-12-26 | 18.321428298950195 |
8084 | AAPL | 2012-12-27 | 18.395000457763672 |
8085 | AAPL | 2012-12-28 | 18.199642181396484 |
8086 | AAPL | 2012-12-31 | 19.006071090698242 |
8087 | AAPL | 2013-01-02 | 19.608213424682617 |
8088 | AAPL | 2013-01-03 | 19.360713958740234 |
8089 | AAPL | 2013-01-04 | 18.821428298950195 |
8090 | AAPL | 2013-01-07 | 18.71071434020996 |
8091 | AAPL | 2013-01-08 | 18.761070251464844 |
8092 | AAPL | 2013-01-09 | 18.467857360839844 |
8093 | AAPL | 2013-01-10 | 18.696786880493164 |
8094 | AAPL | 2013-01-11 | 18.582143783569336 |
8095 | AAPL | 2013-01-14 | 17.91964340209961 |
8096 | AAPL | 2013-01-15 | 17.354286193847656 |
8097 | AAPL | 2013-01-16 | 18.074642181396484 |
8098 | AAPL | 2013-01-17 | 17.952856063842773 |
8099 | AAPL | 2013-01-18 | 17.85714340209961 |
8100 | AAPL | 2013-01-22 | 18.02750015258789 |
8101 | AAPL | 2013-01-23 | 18.357500076293945 |
8102 | AAPL | 2013-01-24 | 16.08928680419922 |
8103 | AAPL | 2013-01-25 | 15.710000038146973 |
8104 | AAPL | 2013-01-28 | 16.065357208251953 |
8105 | AAPL | 2013-01-29 | 16.366785049438477 |
8106 | AAPL | 2013-01-30 | 16.315357208251953 |
8107 | AAPL | 2013-01-31 | 16.267499923706055 |
8108 | AAPL | 2013-02-01 | 16.200714111328125 |
8109 | AAPL | 2013-02-04 | 15.79714298248291 |
8110 | AAPL | 2013-02-05 | 16.351428985595703 |
8111 | AAPL | 2013-02-06 | 16.33392906188965 |
8112 | AAPL | 2013-02-07 | 16.722143173217773 |
8113 | AAPL | 2013-02-08 | 16.963571548461914 |
8114 | AAPL | 2013-02-11 | 17.140356063842773 |
8115 | AAPL | 2013-02-12 | 16.71071434020996 |
8116 | AAPL | 2013-02-13 | 16.67892837524414 |
8117 | AAPL | 2013-02-14 | 16.663928985595703 |
8118 | AAPL | 2013-02-15 | 16.43428611755371 |
8119 | AAPL | 2013-02-19 | 16.428213119506836 |
8120 | AAPL | 2013-02-20 | 16.030357360839844 |
8121 | AAPL | 2013-02-21 | 15.930713653564453 |
8122 | AAPL | 2013-02-22 | 16.100357055664062 |
8123 | AAPL | 2013-02-25 | 15.814286231994629 |
8124 | AAPL | 2013-02-26 | 16.034643173217773 |
8125 | AAPL | 2013-02-27 | 15.8774995803833 |
8126 | AAPL | 2013-02-28 | 15.764286041259766 |
8127 | AAPL | 2013-03-01 | 15.373929023742676 |
8128 | AAPL | 2013-03-04 | 15.001786231994629 |
8129 | AAPL | 2013-03-05 | 15.397856712341309 |
8130 | AAPL | 2013-03-06 | 15.202142715454102 |
8131 | AAPL | 2013-03-07 | 15.377857208251953 |
8132 | AAPL | 2013-03-08 | 15.418571472167969 |
8133 | AAPL | 2013-03-11 | 15.638214111328125 |
8134 | AAPL | 2013-03-12 | 15.301071166992188 |
8135 | AAPL | 2013-03-13 | 15.298213958740234 |
8136 | AAPL | 2013-03-14 | 15.446429252624512 |
8137 | AAPL | 2013-03-15 | 15.845000267028809 |
8138 | AAPL | 2013-03-18 | 16.275714874267578 |
8139 | AAPL | 2013-03-19 | 16.231786727905273 |
8140 | AAPL | 2013-03-20 | 16.145713806152344 |
8141 | AAPL | 2013-03-21 | 16.168928146362305 |
8142 | AAPL | 2013-03-22 | 16.49678611755371 |
8143 | AAPL | 2013-03-25 | 16.556428909301758 |
8144 | AAPL | 2013-03-26 | 16.46928596496582 |
8145 | AAPL | 2013-03-27 | 16.145713806152344 |
8146 | AAPL | 2013-03-28 | 15.809286117553711 |
8147 | AAPL | 2013-04-01 | 15.318214416503906 |
8148 | AAPL | 2013-04-02 | 15.349642753601074 |
8149 | AAPL | 2013-04-03 | 15.428214073181152 |
8150 | AAPL | 2013-04-04 | 15.275713920593262 |
8151 | AAPL | 2013-04-05 | 15.114286422729492 |
8152 | AAPL | 2013-04-08 | 15.221785545349121 |
8153 | AAPL | 2013-04-09 | 15.249285697937012 |
8154 | AAPL | 2013-04-10 | 15.560357093811035 |
8155 | AAPL | 2013-04-11 | 15.511786460876465 |
8156 | AAPL | 2013-04-12 | 15.350000381469727 |
8157 | AAPL | 2013-04-15 | 14.994643211364746 |
8158 | AAPL | 2013-04-16 | 15.222857475280762 |
8159 | AAPL | 2013-04-17 | 14.385713577270508 |
8160 | AAPL | 2013-04-18 | 14.001786231994629 |
8161 | AAPL | 2013-04-19 | 13.947500228881836 |
8162 | AAPL | 2013-04-22 | 14.238213539123535 |
8163 | AAPL | 2013-04-23 | 14.504643440246582 |
8164 | AAPL | 2013-04-24 | 14.480713844299316 |
8165 | AAPL | 2013-04-25 | 14.585000038146973 |
8166 | AAPL | 2013-04-26 | 14.899999618530273 |
8167 | AAPL | 2013-04-29 | 15.361429214477539 |
8168 | AAPL | 2013-04-30 | 15.813570976257324 |
8169 | AAPL | 2013-05-01 | 15.688928604125977 |
8170 | AAPL | 2013-05-02 | 15.911429405212402 |
8171 | AAPL | 2013-05-03 | 16.070714950561523 |
8172 | AAPL | 2013-05-06 | 16.453929901123047 |
8173 | AAPL | 2013-05-07 | 16.380714416503906 |
8174 | AAPL | 2013-05-08 | 16.56571388244629 |
8175 | AAPL | 2013-05-09 | 16.313213348388672 |
8176 | AAPL | 2013-05-10 | 16.177499771118164 |
8177 | AAPL | 2013-05-13 | 16.240713119506836 |
8178 | AAPL | 2013-05-14 | 15.852143287658691 |
8179 | AAPL | 2013-05-15 | 15.316070556640625 |
8180 | AAPL | 2013-05-16 | 15.520713806152344 |
8181 | AAPL | 2013-05-17 | 15.473570823669434 |
8182 | AAPL | 2013-05-20 | 15.818928718566895 |
8183 | AAPL | 2013-05-21 | 15.702142715454102 |
8184 | AAPL | 2013-05-22 | 15.762499809265137 |
8185 | AAPL | 2013-05-23 | 15.790714263916016 |
8186 | AAPL | 2013-05-24 | 15.898214340209961 |
8187 | AAPL | 2013-05-28 | 15.765713691711426 |
8188 | AAPL | 2013-05-29 | 15.891071319580078 |
8189 | AAPL | 2013-05-30 | 16.127857208251953 |
8190 | AAPL | 2013-05-31 | 16.061786651611328 |
8191 | AAPL | 2013-06-03 | 16.097143173217773 |
8192 | AAPL | 2013-06-04 | 16.046785354614258 |
8193 | AAPL | 2013-06-05 | 15.896785736083984 |
8194 | AAPL | 2013-06-06 | 15.659285545349121 |
8195 | AAPL | 2013-06-07 | 15.778928756713867 |
8196 | AAPL | 2013-06-10 | 15.674642562866211 |
8197 | AAPL | 2013-06-11 | 15.628570556640625 |
8198 | AAPL | 2013-06-12 | 15.435357093811035 |
8199 | AAPL | 2013-06-13 | 15.569999694824219 |
8200 | AAPL | 2013-06-14 | 15.358928680419922 |
8201 | AAPL | 2013-06-17 | 15.428570747375488 |
8202 | AAPL | 2013-06-18 | 15.420356750488281 |
8203 | AAPL | 2013-06-19 | 15.10714340209961 |
8204 | AAPL | 2013-06-20 | 14.8871431350708 |
8205 | AAPL | 2013-06-21 | 14.76785659790039 |
8206 | AAPL | 2013-06-24 | 14.376428604125977 |
8207 | AAPL | 2013-06-25 | 14.379643440246582 |
8208 | AAPL | 2013-06-26 | 14.21678638458252 |
8209 | AAPL | 2013-06-27 | 14.063570976257324 |
8210 | AAPL | 2013-06-28 | 14.161786079406738 |
8211 | AAPL | 2013-07-01 | 14.614999771118164 |
8212 | AAPL | 2013-07-02 | 14.946070671081543 |
8213 | AAPL | 2013-07-03 | 15.028571128845215 |
8214 | AAPL | 2013-07-05 | 14.907856941223145 |
8215 | AAPL | 2013-07-08 | 14.823213577270508 |
8216 | AAPL | 2013-07-09 | 15.083929061889648 |
8217 | AAPL | 2013-07-10 | 15.026070594787598 |
8218 | AAPL | 2013-07-11 | 15.260356903076172 |
8219 | AAPL | 2013-07-12 | 15.232500076293945 |
8220 | AAPL | 2013-07-15 | 15.265713691711426 |
8221 | AAPL | 2013-07-16 | 15.364286422729492 |
8222 | AAPL | 2013-07-17 | 15.368213653564453 |
8223 | AAPL | 2013-07-18 | 15.420000076293945 |
8224 | AAPL | 2013-07-19 | 15.176786422729492 |
8225 | AAPL | 2013-07-22 | 15.225357055664062 |
8226 | AAPL | 2013-07-23 | 14.963929176330566 |
8227 | AAPL | 2013-07-24 | 15.732500076293945 |
8228 | AAPL | 2013-07-25 | 15.660714149475098 |
8229 | AAPL | 2013-07-26 | 15.749643325805664 |
8230 | AAPL | 2013-07-29 | 15.992500305175781 |
8231 | AAPL | 2013-07-30 | 16.190000534057617 |
8232 | AAPL | 2013-07-31 | 16.161785125732422 |
8233 | AAPL | 2013-08-01 | 16.309999465942383 |
8234 | AAPL | 2013-08-02 | 16.519285202026367 |
8235 | AAPL | 2013-08-05 | 16.766071319580078 |
8236 | AAPL | 2013-08-06 | 16.616071701049805 |
8237 | AAPL | 2013-08-07 | 16.606428146362305 |
8238 | AAPL | 2013-08-08 | 16.464643478393555 |
8239 | AAPL | 2013-08-09 | 16.230356216430664 |
8240 | AAPL | 2013-08-12 | 16.691429138183594 |
8241 | AAPL | 2013-08-13 | 17.484643936157227 |
8242 | AAPL | 2013-08-14 | 17.803571701049805 |
8243 | AAPL | 2013-08-15 | 17.782499313354492 |
8244 | AAPL | 2013-08-16 | 17.940357208251953 |
8245 | AAPL | 2013-08-19 | 18.13357162475586 |
8246 | AAPL | 2013-08-20 | 17.895357131958008 |
8247 | AAPL | 2013-08-21 | 17.941429138183594 |
8248 | AAPL | 2013-08-22 | 17.96285629272461 |
8249 | AAPL | 2013-08-23 | 17.893571853637695 |
8250 | AAPL | 2013-08-26 | 17.963214874267578 |
8251 | AAPL | 2013-08-27 | 17.449642181396484 |
8252 | AAPL | 2013-08-28 | 17.532142639160156 |
8253 | AAPL | 2013-08-29 | 17.560714721679688 |
8254 | AAPL | 2013-08-30 | 17.400714874267578 |
8255 | AAPL | 2013-09-03 | 17.44928550720215 |
8256 | AAPL | 2013-09-04 | 17.81035614013672 |
8257 | AAPL | 2013-09-05 | 17.688213348388672 |
8258 | AAPL | 2013-09-06 | 17.79357147216797 |
8259 | AAPL | 2013-09-09 | 18.077499389648438 |
8260 | AAPL | 2013-09-10 | 17.665714263916016 |
8261 | AAPL | 2013-09-11 | 16.703929901123047 |
8262 | AAPL | 2013-09-12 | 16.881786346435547 |
8263 | AAPL | 2013-09-13 | 16.60357093811035 |
8264 | AAPL | 2013-09-16 | 16.075714111328125 |
8265 | AAPL | 2013-09-17 | 16.261428833007812 |
8266 | AAPL | 2013-09-18 | 16.595714569091797 |
8267 | AAPL | 2013-09-19 | 16.867856979370117 |
8268 | AAPL | 2013-09-20 | 16.693214416503906 |
8269 | AAPL | 2013-09-23 | 17.522857666015625 |
8270 | AAPL | 2013-09-24 | 17.467857360839844 |
8271 | AAPL | 2013-09-25 | 17.197500228881836 |
8272 | AAPL | 2013-09-26 | 17.364999771118164 |
8273 | AAPL | 2013-09-27 | 17.241071701049805 |
8274 | AAPL | 2013-09-30 | 17.02678680419922 |
8275 | AAPL | 2013-10-01 | 17.427143096923828 |
8276 | AAPL | 2013-10-02 | 17.484285354614258 |
8277 | AAPL | 2013-10-03 | 17.2646427154541 |
8278 | AAPL | 2013-10-04 | 17.25107192993164 |
8279 | AAPL | 2013-10-07 | 17.41964340209961 |
8280 | AAPL | 2013-10-08 | 17.176429748535156 |
8281 | AAPL | 2013-10-09 | 17.37821388244629 |
8282 | AAPL | 2013-10-10 | 17.48714256286621 |
8283 | AAPL | 2013-10-11 | 17.600357055664062 |
8284 | AAPL | 2013-10-14 | 17.715713500976562 |
8285 | AAPL | 2013-10-15 | 17.809999465942383 |
8286 | AAPL | 2013-10-16 | 17.896785736083984 |
8287 | AAPL | 2013-10-17 | 18.01785659790039 |
8288 | AAPL | 2013-10-18 | 18.17464256286621 |
8289 | AAPL | 2013-10-21 | 18.6200008392334 |
8290 | AAPL | 2013-10-22 | 18.56678581237793 |
8291 | AAPL | 2013-10-23 | 18.748571395874023 |
8292 | AAPL | 2013-10-24 | 18.99678611755371 |
8293 | AAPL | 2013-10-25 | 18.784286499023438 |
8294 | AAPL | 2013-10-28 | 18.924285888671875 |
8295 | AAPL | 2013-10-29 | 18.452856063842773 |
8296 | AAPL | 2013-10-30 | 18.746429443359375 |
8297 | AAPL | 2013-10-31 | 18.667856216430664 |
8298 | AAPL | 2013-11-01 | 18.572500228881836 |
8299 | AAPL | 2013-11-04 | 18.8125 |
8300 | AAPL | 2013-11-05 | 18.766071319580078 |
8301 | AAPL | 2013-11-06 | 18.604286193847656 |
8302 | AAPL | 2013-11-07 | 18.303213119506836 |
8303 | AAPL | 2013-11-08 | 18.591428756713867 |
8304 | AAPL | 2013-11-11 | 18.537500381469727 |
8305 | AAPL | 2013-11-12 | 18.571786880493164 |
8306 | AAPL | 2013-11-13 | 18.593929290771484 |
8307 | AAPL | 2013-11-14 | 18.862857818603516 |
8308 | AAPL | 2013-11-15 | 18.749643325805664 |
8309 | AAPL | 2013-11-18 | 18.522499084472656 |
8310 | AAPL | 2013-11-19 | 18.555356979370117 |
8311 | AAPL | 2013-11-20 | 18.39285659790039 |
8312 | AAPL | 2013-11-21 | 18.61214256286621 |
8313 | AAPL | 2013-11-22 | 18.564285278320312 |
8314 | AAPL | 2013-11-25 | 18.704999923706055 |
8315 | AAPL | 2013-11-26 | 19.049999237060547 |
8316 | AAPL | 2013-11-27 | 19.498571395874023 |
8317 | AAPL | 2013-11-29 | 19.859643936157227 |
8318 | AAPL | 2013-12-02 | 19.686786651611328 |
8319 | AAPL | 2013-12-03 | 20.2257137298584 |
8320 | AAPL | 2013-12-04 | 20.178571701049805 |
8321 | AAPL | 2013-12-05 | 20.282142639160156 |
8322 | AAPL | 2013-12-06 | 20.000713348388672 |
8323 | AAPL | 2013-12-09 | 20.229642868041992 |
8324 | AAPL | 2013-12-10 | 20.198213577270508 |
8325 | AAPL | 2013-12-11 | 20.04857063293457 |
8326 | AAPL | 2013-12-12 | 20.019285202026367 |
8327 | AAPL | 2013-12-13 | 19.801071166992188 |
8328 | AAPL | 2013-12-16 | 19.91071319580078 |
8329 | AAPL | 2013-12-17 | 19.82107162475586 |
8330 | AAPL | 2013-12-18 | 19.67035675048828 |
8331 | AAPL | 2013-12-19 | 19.44499969482422 |
8332 | AAPL | 2013-12-20 | 19.60785675048828 |
8333 | AAPL | 2013-12-23 | 20.3603572845459 |
8334 | AAPL | 2013-12-24 | 20.273929595947266 |
8335 | AAPL | 2013-12-26 | 20.139286041259766 |
8336 | AAPL | 2013-12-27 | 20.00321388244629 |
8337 | AAPL | 2013-12-30 | 19.804285049438477 |
8338 | AAPL | 2013-12-31 | 20.036428451538086 |
8339 | AAPL | 2014-01-02 | 19.754642486572266 |
8340 | AAPL | 2014-01-03 | 19.320714950561523 |
8341 | AAPL | 2014-01-06 | 19.426071166992188 |
8342 | AAPL | 2014-01-07 | 19.28714370727539 |
8343 | AAPL | 2014-01-08 | 19.409286499023438 |
8344 | AAPL | 2014-01-09 | 19.161428451538086 |
8345 | AAPL | 2014-01-10 | 19.033571243286133 |
8346 | AAPL | 2014-01-13 | 19.133214950561523 |
8347 | AAPL | 2014-01-14 | 19.51392936706543 |
8348 | AAPL | 2014-01-15 | 19.90571403503418 |
8349 | AAPL | 2014-01-16 | 19.79464340209961 |
8350 | AAPL | 2014-01-17 | 19.309642791748047 |
8351 | AAPL | 2014-01-21 | 19.609643936157227 |
8352 | AAPL | 2014-01-22 | 19.696786880493164 |
8353 | AAPL | 2014-01-23 | 19.863571166992188 |
8354 | AAPL | 2014-01-24 | 19.502500534057617 |
8355 | AAPL | 2014-01-27 | 19.66071319580078 |
8356 | AAPL | 2014-01-28 | 18.08928680419922 |
8357 | AAPL | 2014-01-29 | 17.883928298950195 |
8358 | AAPL | 2014-01-30 | 17.849285125732422 |
8359 | AAPL | 2014-01-31 | 17.878570556640625 |
8360 | AAPL | 2014-02-03 | 17.911785125732422 |
8361 | AAPL | 2014-02-04 | 18.171070098876953 |
8362 | AAPL | 2014-02-05 | 18.306785583496094 |
8363 | AAPL | 2014-02-06 | 18.30392837524414 |
8364 | AAPL | 2014-02-07 | 18.559999465942383 |
8365 | AAPL | 2014-02-10 | 18.892499923706055 |
8366 | AAPL | 2014-02-11 | 19.141429901123047 |
8367 | AAPL | 2014-02-12 | 19.139999389648438 |
8368 | AAPL | 2014-02-13 | 19.44392967224121 |
8369 | AAPL | 2014-02-14 | 19.428213119506836 |
8370 | AAPL | 2014-02-18 | 19.499643325805664 |
8371 | AAPL | 2014-02-19 | 19.19178581237793 |
8372 | AAPL | 2014-02-20 | 18.969642639160156 |
8373 | AAPL | 2014-02-21 | 18.758928298950195 |
8374 | AAPL | 2014-02-24 | 18.8410701751709 |
8375 | AAPL | 2014-02-25 | 18.645000457763672 |
8376 | AAPL | 2014-02-26 | 18.47678565979004 |
8377 | AAPL | 2014-02-27 | 18.84535789489746 |
8378 | AAPL | 2014-02-28 | 18.794286727905273 |
8379 | AAPL | 2014-03-03 | 18.84857177734375 |
8380 | AAPL | 2014-03-04 | 18.972856521606445 |
8381 | AAPL | 2014-03-05 | 19.01285743713379 |
8382 | AAPL | 2014-03-06 | 18.95535659790039 |
8383 | AAPL | 2014-03-07 | 18.944286346435547 |
8384 | AAPL | 2014-03-10 | 18.961429595947266 |
8385 | AAPL | 2014-03-11 | 19.14607048034668 |
8386 | AAPL | 2014-03-12 | 19.164642333984375 |
8387 | AAPL | 2014-03-13 | 18.951786041259766 |
8388 | AAPL | 2014-03-14 | 18.738929748535156 |
8389 | AAPL | 2014-03-17 | 18.812143325805664 |
8390 | AAPL | 2014-03-18 | 18.97857093811035 |
8391 | AAPL | 2014-03-19 | 18.97357177734375 |
8392 | AAPL | 2014-03-20 | 18.882143020629883 |
8393 | AAPL | 2014-03-21 | 19.031070709228516 |
8394 | AAPL | 2014-03-24 | 19.256786346435547 |
8395 | AAPL | 2014-03-25 | 19.46392822265625 |
8396 | AAPL | 2014-03-26 | 19.277856826782227 |
8397 | AAPL | 2014-03-27 | 19.19499969482422 |
8398 | AAPL | 2014-03-28 | 19.17357063293457 |
8399 | AAPL | 2014-03-31 | 19.169286727905273 |
8400 | AAPL | 2014-04-01 | 19.344642639160156 |
8401 | AAPL | 2014-04-02 | 19.376785278320312 |
8402 | AAPL | 2014-04-03 | 19.24250030517578 |
8403 | AAPL | 2014-04-04 | 18.99357032775879 |
8404 | AAPL | 2014-04-07 | 18.695356369018555 |
8405 | AAPL | 2014-04-08 | 18.694286346435547 |
8406 | AAPL | 2014-04-09 | 18.940000534057617 |
8407 | AAPL | 2014-04-10 | 18.695714950561523 |
8408 | AAPL | 2014-04-11 | 18.5575008392334 |
8409 | AAPL | 2014-04-14 | 18.63142967224121 |
8410 | AAPL | 2014-04-15 | 18.498571395874023 |
8411 | AAPL | 2014-04-16 | 18.53607177734375 |
8412 | AAPL | 2014-04-17 | 18.74785614013672 |
8413 | AAPL | 2014-04-21 | 18.97035789489746 |
8414 | AAPL | 2014-04-22 | 18.989286422729492 |
8415 | AAPL | 2014-04-23 | 18.741071701049805 |
8416 | AAPL | 2014-04-24 | 20.27750015258789 |
8417 | AAPL | 2014-04-25 | 20.426429748535156 |
8418 | AAPL | 2014-04-28 | 21.217500686645508 |
8419 | AAPL | 2014-04-29 | 21.15464210510254 |
8420 | AAPL | 2014-04-30 | 21.074642181396484 |
8421 | AAPL | 2014-05-01 | 21.124286651611328 |
8422 | AAPL | 2014-05-02 | 21.163570404052734 |
8423 | AAPL | 2014-05-05 | 21.46285629272461 |
8424 | AAPL | 2014-05-06 | 21.22892951965332 |
8425 | AAPL | 2014-05-07 | 21.15464210510254 |
8426 | AAPL | 2014-05-08 | 20.999643325805664 |
8427 | AAPL | 2014-05-09 | 20.91214370727539 |
8428 | AAPL | 2014-05-12 | 21.172500610351562 |
8429 | AAPL | 2014-05-13 | 21.205713272094727 |
8430 | AAPL | 2014-05-14 | 21.20964241027832 |
8431 | AAPL | 2014-05-15 | 21.029285430908203 |
8432 | AAPL | 2014-05-16 | 21.339643478393555 |
8433 | AAPL | 2014-05-19 | 21.592500686645508 |
8434 | AAPL | 2014-05-20 | 21.596786499023438 |
8435 | AAPL | 2014-05-21 | 21.653928756713867 |
8436 | AAPL | 2014-05-22 | 21.688213348388672 |
8437 | AAPL | 2014-05-23 | 21.93321418762207 |
8438 | AAPL | 2014-05-27 | 22.343929290771484 |
8439 | AAPL | 2014-05-28 | 22.28607177734375 |
8440 | AAPL | 2014-05-29 | 22.692142486572266 |
8441 | AAPL | 2014-05-30 | 22.60714340209961 |
8442 | AAPL | 2014-06-02 | 22.451786041259766 |
8443 | AAPL | 2014-06-03 | 22.769285202026367 |
8444 | AAPL | 2014-06-04 | 23.029285430908203 |
8445 | AAPL | 2014-06-05 | 23.11964225769043 |
8446 | AAPL | 2014-06-06 | 23.05607032775879 |
8447 | AAPL | 2014-06-09 | 23.424999237060547 |
8448 | AAPL | 2014-06-10 | 23.5625 |
8449 | AAPL | 2014-06-11 | 23.46500015258789 |
8450 | AAPL | 2014-06-12 | 23.072500228881836 |
8451 | AAPL | 2014-06-13 | 22.81999969482422 |
8452 | AAPL | 2014-06-16 | 23.049999237060547 |
8453 | AAPL | 2014-06-17 | 23.020000457763672 |
8454 | AAPL | 2014-06-18 | 23.045000076293945 |
8455 | AAPL | 2014-06-19 | 22.96500015258789 |
8456 | AAPL | 2014-06-20 | 22.727500915527344 |
8457 | AAPL | 2014-06-23 | 22.707500457763672 |
8458 | AAPL | 2014-06-24 | 22.56999969482422 |
8459 | AAPL | 2014-06-25 | 22.59000015258789 |
8460 | AAPL | 2014-06-26 | 22.725000381469727 |
8461 | AAPL | 2014-06-27 | 22.9950008392334 |
8462 | AAPL | 2014-06-30 | 23.232500076293945 |
8463 | AAPL | 2014-07-01 | 23.3799991607666 |
8464 | AAPL | 2014-07-02 | 23.3700008392334 |
8465 | AAPL | 2014-07-03 | 23.50749969482422 |
8466 | AAPL | 2014-07-07 | 23.99250030517578 |
8467 | AAPL | 2014-07-08 | 23.837499618530273 |
8468 | AAPL | 2014-07-09 | 23.84749984741211 |
8469 | AAPL | 2014-07-10 | 23.760000228881836 |
8470 | AAPL | 2014-07-11 | 23.80500030517578 |
8471 | AAPL | 2014-07-14 | 24.112499237060547 |
8472 | AAPL | 2014-07-15 | 23.829999923706055 |
8473 | AAPL | 2014-07-16 | 23.69499969482422 |
8474 | AAPL | 2014-07-17 | 23.272499084472656 |
8475 | AAPL | 2014-07-18 | 23.607500076293945 |
8476 | AAPL | 2014-07-21 | 23.485000610351562 |
8477 | AAPL | 2014-07-22 | 23.68000030517578 |
8478 | AAPL | 2014-07-23 | 24.297500610351562 |
8479 | AAPL | 2014-07-24 | 24.25749969482422 |
8480 | AAPL | 2014-07-25 | 24.417499542236328 |
8481 | AAPL | 2014-07-28 | 24.7549991607666 |
8482 | AAPL | 2014-07-29 | 24.594999313354492 |
8483 | AAPL | 2014-07-30 | 24.537500381469727 |
8484 | AAPL | 2014-07-31 | 23.899999618530273 |
8485 | AAPL | 2014-08-01 | 24.032499313354492 |
8486 | AAPL | 2014-08-04 | 23.897499084472656 |
8487 | AAPL | 2014-08-05 | 23.780000686645508 |
8488 | AAPL | 2014-08-06 | 23.739999771118164 |
8489 | AAPL | 2014-08-07 | 23.6200008392334 |
8490 | AAPL | 2014-08-08 | 23.684999465942383 |
8491 | AAPL | 2014-08-11 | 23.997499465942383 |
8492 | AAPL | 2014-08-12 | 23.99250030517578 |
8493 | AAPL | 2014-08-13 | 24.309999465942383 |
8494 | AAPL | 2014-08-14 | 24.375 |
8495 | AAPL | 2014-08-15 | 24.4950008392334 |
8496 | AAPL | 2014-08-18 | 24.790000915527344 |
8497 | AAPL | 2014-08-19 | 25.13249969482422 |
8498 | AAPL | 2014-08-20 | 25.142499923706055 |
8499 | AAPL | 2014-08-21 | 25.145000457763672 |
8500 | AAPL | 2014-08-22 | 25.329999923706055 |
8501 | AAPL | 2014-08-25 | 25.385000228881836 |
8502 | AAPL | 2014-08-26 | 25.22249984741211 |
8503 | AAPL | 2014-08-27 | 25.532499313354492 |
8504 | AAPL | 2014-08-28 | 25.5625 |
8505 | AAPL | 2014-08-29 | 25.625 |
8506 | AAPL | 2014-09-02 | 25.825000762939453 |
8507 | AAPL | 2014-09-03 | 24.735000610351562 |
8508 | AAPL | 2014-09-04 | 24.530000686645508 |
8509 | AAPL | 2014-09-05 | 24.74250030517578 |
8510 | AAPL | 2014-09-08 | 24.59000015258789 |
8511 | AAPL | 2014-09-09 | 24.497499465942383 |
8512 | AAPL | 2014-09-10 | 25.25 |
8513 | AAPL | 2014-09-11 | 25.357500076293945 |
8514 | AAPL | 2014-09-12 | 25.415000915527344 |
8515 | AAPL | 2014-09-15 | 25.407499313354492 |
8516 | AAPL | 2014-09-16 | 25.21500015258789 |
8517 | AAPL | 2014-09-17 | 25.395000457763672 |
8518 | AAPL | 2014-09-18 | 25.447500228881836 |
8519 | AAPL | 2014-09-19 | 25.239999771118164 |
8520 | AAPL | 2014-09-22 | 25.264999389648438 |
8521 | AAPL | 2014-09-23 | 25.65999984741211 |
8522 | AAPL | 2014-09-24 | 25.4375 |
8523 | AAPL | 2014-09-25 | 24.467500686645508 |
8524 | AAPL | 2014-09-26 | 25.1875 |
8525 | AAPL | 2014-09-29 | 25.02750015258789 |
8526 | AAPL | 2014-09-30 | 25.1875 |
8527 | AAPL | 2014-10-01 | 24.795000076293945 |
8528 | AAPL | 2014-10-02 | 24.975000381469727 |
8529 | AAPL | 2014-10-03 | 24.905000686645508 |
8530 | AAPL | 2014-10-06 | 24.905000686645508 |
8531 | AAPL | 2014-10-07 | 24.6875 |
8532 | AAPL | 2014-10-08 | 25.200000762939453 |
8533 | AAPL | 2014-10-09 | 25.2549991607666 |
8534 | AAPL | 2014-10-10 | 25.1825008392334 |
8535 | AAPL | 2014-10-13 | 24.952499389648438 |
8536 | AAPL | 2014-10-14 | 24.6875 |
8537 | AAPL | 2014-10-15 | 24.385000228881836 |
8538 | AAPL | 2014-10-16 | 24.065000534057617 |
8539 | AAPL | 2014-10-17 | 24.417499542236328 |
8540 | AAPL | 2014-10-20 | 24.940000534057617 |
8541 | AAPL | 2014-10-21 | 25.61750030517578 |
8542 | AAPL | 2014-10-22 | 25.747499465942383 |
8543 | AAPL | 2014-10-23 | 26.207500457763672 |
8544 | AAPL | 2014-10-24 | 26.30500030517578 |
8545 | AAPL | 2014-10-27 | 26.27750015258789 |
8546 | AAPL | 2014-10-28 | 26.684999465942383 |
8547 | AAPL | 2014-10-29 | 26.834999084472656 |
8548 | AAPL | 2014-10-30 | 26.7450008392334 |
8549 | AAPL | 2014-10-31 | 27.0 |
8550 | AAPL | 2014-11-03 | 27.350000381469727 |
8551 | AAPL | 2014-11-04 | 27.149999618530273 |
8552 | AAPL | 2014-11-05 | 27.21500015258789 |
8553 | AAPL | 2014-11-06 | 27.174999237060547 |
8554 | AAPL | 2014-11-07 | 27.252500534057617 |
8555 | AAPL | 2014-11-10 | 27.207500457763672 |
8556 | AAPL | 2014-11-11 | 27.424999237060547 |
8557 | AAPL | 2014-11-12 | 27.8125 |
8558 | AAPL | 2014-11-13 | 28.204999923706055 |
8559 | AAPL | 2014-11-14 | 28.545000076293945 |
8560 | AAPL | 2014-11-17 | 28.497499465942383 |
8561 | AAPL | 2014-11-18 | 28.86750030517578 |
8562 | AAPL | 2014-11-19 | 28.667499542236328 |
8563 | AAPL | 2014-11-20 | 29.077499389648438 |
8564 | AAPL | 2014-11-21 | 29.11750030517578 |
8565 | AAPL | 2014-11-24 | 29.657499313354492 |
8566 | AAPL | 2014-11-25 | 29.399999618530273 |
8567 | AAPL | 2014-11-26 | 29.75 |
8568 | AAPL | 2014-11-28 | 29.732500076293945 |
8569 | AAPL | 2014-12-01 | 28.767499923706055 |
8570 | AAPL | 2014-12-02 | 28.657499313354492 |
8571 | AAPL | 2014-12-03 | 28.982500076293945 |
8572 | AAPL | 2014-12-04 | 28.872499465942383 |
8573 | AAPL | 2014-12-05 | 28.75 |
8574 | AAPL | 2014-12-08 | 28.100000381469727 |
8575 | AAPL | 2014-12-09 | 28.530000686645508 |
8576 | AAPL | 2014-12-10 | 27.987499237060547 |
8577 | AAPL | 2014-12-11 | 27.905000686645508 |
8578 | AAPL | 2014-12-12 | 27.4325008392334 |
8579 | AAPL | 2014-12-15 | 27.0575008392334 |
8580 | AAPL | 2014-12-16 | 26.6875 |
8581 | AAPL | 2014-12-17 | 27.352500915527344 |
8582 | AAPL | 2014-12-18 | 28.162500381469727 |
8583 | AAPL | 2014-12-19 | 27.94499969482422 |
8584 | AAPL | 2014-12-22 | 28.235000610351562 |
8585 | AAPL | 2014-12-23 | 28.135000228881836 |
8586 | AAPL | 2014-12-24 | 28.002500534057617 |
8587 | AAPL | 2014-12-26 | 28.497499465942383 |
8588 | AAPL | 2014-12-29 | 28.477500915527344 |
8589 | AAPL | 2014-12-30 | 28.1299991607666 |
8590 | AAPL | 2014-12-31 | 27.594999313354492 |
8591 | AAPL | 2015-01-02 | 27.332500457763672 |
8592 | AAPL | 2015-01-05 | 26.5625 |
8593 | AAPL | 2015-01-06 | 26.565000534057617 |
8594 | AAPL | 2015-01-07 | 26.9375 |
8595 | AAPL | 2015-01-08 | 27.97249984741211 |
8596 | AAPL | 2015-01-09 | 28.002500534057617 |
8597 | AAPL | 2015-01-12 | 27.3125 |
8598 | AAPL | 2015-01-13 | 27.55500030517578 |
8599 | AAPL | 2015-01-14 | 27.450000762939453 |
8600 | AAPL | 2015-01-15 | 26.704999923706055 |
8601 | AAPL | 2015-01-16 | 26.497499465942383 |
8602 | AAPL | 2015-01-20 | 27.18000030517578 |
8603 | AAPL | 2015-01-21 | 27.387500762939453 |
8604 | AAPL | 2015-01-22 | 28.100000381469727 |
8605 | AAPL | 2015-01-23 | 28.2450008392334 |
8606 | AAPL | 2015-01-26 | 28.274999618530273 |
8607 | AAPL | 2015-01-27 | 27.28499984741211 |
8608 | AAPL | 2015-01-28 | 28.827499389648438 |
8609 | AAPL | 2015-01-29 | 29.725000381469727 |
8610 | AAPL | 2015-01-30 | 29.290000915527344 |
8611 | AAPL | 2015-02-02 | 29.657499313354492 |
8612 | AAPL | 2015-02-03 | 29.662500381469727 |
8613 | AAPL | 2015-02-04 | 29.889999389648438 |
8614 | AAPL | 2015-02-05 | 29.985000610351562 |
8615 | AAPL | 2015-02-06 | 29.732500076293945 |
8616 | AAPL | 2015-02-09 | 29.93000030517578 |
8617 | AAPL | 2015-02-10 | 30.5049991607666 |
8618 | AAPL | 2015-02-11 | 31.219999313354492 |
8619 | AAPL | 2015-02-12 | 31.614999771118164 |
8620 | AAPL | 2015-02-13 | 31.770000457763672 |
8621 | AAPL | 2015-02-17 | 31.957500457763672 |
8622 | AAPL | 2015-02-18 | 32.18000030517578 |
8623 | AAPL | 2015-02-19 | 32.11249923706055 |
8624 | AAPL | 2015-02-20 | 32.375 |
8625 | AAPL | 2015-02-23 | 33.25 |
8626 | AAPL | 2015-02-24 | 33.04249954223633 |
8627 | AAPL | 2015-02-25 | 32.1974983215332 |
8628 | AAPL | 2015-02-26 | 32.60499954223633 |
8629 | AAPL | 2015-02-27 | 32.1150016784668 |
8630 | AAPL | 2015-03-02 | 32.272499084472656 |
8631 | AAPL | 2015-03-03 | 32.34000015258789 |
8632 | AAPL | 2015-03-04 | 32.1349983215332 |
8633 | AAPL | 2015-03-05 | 31.602500915527344 |
8634 | AAPL | 2015-03-06 | 31.649999618530273 |
8635 | AAPL | 2015-03-09 | 31.78499984741211 |
8636 | AAPL | 2015-03-10 | 31.127500534057617 |
8637 | AAPL | 2015-03-11 | 30.559999465942383 |
8638 | AAPL | 2015-03-12 | 31.112499237060547 |
8639 | AAPL | 2015-03-13 | 30.897499084472656 |
8640 | AAPL | 2015-03-16 | 31.237499237060547 |
8641 | AAPL | 2015-03-17 | 31.760000228881836 |
8642 | AAPL | 2015-03-18 | 32.11750030517578 |
8643 | AAPL | 2015-03-19 | 31.875 |
8644 | AAPL | 2015-03-20 | 31.475000381469727 |
8645 | AAPL | 2015-03-23 | 31.802499771118164 |
8646 | AAPL | 2015-03-24 | 31.672500610351562 |
8647 | AAPL | 2015-03-25 | 30.844999313354492 |
8648 | AAPL | 2015-03-26 | 31.059999465942383 |
8649 | AAPL | 2015-03-27 | 30.8125 |
8650 | AAPL | 2015-03-30 | 31.592500686645508 |
8651 | AAPL | 2015-03-31 | 31.107500076293945 |
8652 | AAPL | 2015-04-01 | 31.0625 |
8653 | AAPL | 2015-04-02 | 31.329999923706055 |
8654 | AAPL | 2015-04-06 | 31.837499618530273 |
8655 | AAPL | 2015-04-07 | 31.502500534057617 |
8656 | AAPL | 2015-04-08 | 31.399999618530273 |
8657 | AAPL | 2015-04-09 | 31.639999389648438 |
8658 | AAPL | 2015-04-10 | 31.774999618530273 |
8659 | AAPL | 2015-04-13 | 31.712499618530273 |
8660 | AAPL | 2015-04-14 | 31.575000762939453 |
8661 | AAPL | 2015-04-15 | 31.69499969482422 |
8662 | AAPL | 2015-04-16 | 31.542499542236328 |
8663 | AAPL | 2015-04-17 | 31.1875 |
8664 | AAPL | 2015-04-20 | 31.899999618530273 |
8665 | AAPL | 2015-04-21 | 31.727500915527344 |
8666 | AAPL | 2015-04-22 | 32.154998779296875 |
8667 | AAPL | 2015-04-23 | 32.41749954223633 |
8668 | AAPL | 2015-04-24 | 32.56999969482422 |
8669 | AAPL | 2015-04-27 | 33.162498474121094 |
8670 | AAPL | 2015-04-28 | 32.63999938964844 |
8671 | AAPL | 2015-04-29 | 32.15999984741211 |
8672 | AAPL | 2015-04-30 | 31.287500381469727 |
8673 | AAPL | 2015-05-01 | 32.23749923706055 |
8674 | AAPL | 2015-05-04 | 32.17499923706055 |
8675 | AAPL | 2015-05-05 | 31.450000762939453 |
8676 | AAPL | 2015-05-06 | 31.252500534057617 |
8677 | AAPL | 2015-05-07 | 31.315000534057617 |
8678 | AAPL | 2015-05-08 | 31.905000686645508 |
8679 | AAPL | 2015-05-11 | 31.579999923706055 |
8680 | AAPL | 2015-05-12 | 31.467500686645508 |
8681 | AAPL | 2015-05-13 | 31.502500534057617 |
8682 | AAPL | 2015-05-14 | 32.23749923706055 |
8683 | AAPL | 2015-05-15 | 32.192501068115234 |
8684 | AAPL | 2015-05-18 | 32.54750061035156 |
8685 | AAPL | 2015-05-19 | 32.51750183105469 |
8686 | AAPL | 2015-05-20 | 32.51499938964844 |
8687 | AAPL | 2015-05-21 | 32.84749984741211 |
8688 | AAPL | 2015-05-22 | 33.1349983215332 |
8689 | AAPL | 2015-05-26 | 32.404998779296875 |
8690 | AAPL | 2015-05-27 | 33.0099983215332 |
8691 | AAPL | 2015-05-28 | 32.94499969482422 |
8692 | AAPL | 2015-05-29 | 32.56999969482422 |
8693 | AAPL | 2015-06-01 | 32.6349983215332 |
8694 | AAPL | 2015-06-02 | 32.4900016784668 |
8695 | AAPL | 2015-06-03 | 32.529998779296875 |
8696 | AAPL | 2015-06-04 | 32.34000015258789 |
8697 | AAPL | 2015-06-05 | 32.162498474121094 |
8698 | AAPL | 2015-06-08 | 31.950000762939453 |
8699 | AAPL | 2015-06-09 | 31.854999542236328 |
8700 | AAPL | 2015-06-10 | 32.220001220703125 |
8701 | AAPL | 2015-06-11 | 32.147499084472656 |
8702 | AAPL | 2015-06-12 | 31.792499542236328 |
8703 | AAPL | 2015-06-15 | 31.729999542236328 |
8704 | AAPL | 2015-06-16 | 31.899999618530273 |
8705 | AAPL | 2015-06-17 | 31.825000762939453 |
8706 | AAPL | 2015-06-18 | 31.969999313354492 |
8707 | AAPL | 2015-06-19 | 31.649999618530273 |
8708 | AAPL | 2015-06-22 | 31.90250015258789 |
8709 | AAPL | 2015-06-23 | 31.75749969482422 |
8710 | AAPL | 2015-06-24 | 32.02750015258789 |
8711 | AAPL | 2015-06-25 | 31.875 |
8712 | AAPL | 2015-06-26 | 31.6875 |
8713 | AAPL | 2015-06-29 | 31.13249969482422 |
8714 | AAPL | 2015-06-30 | 31.357500076293945 |
8715 | AAPL | 2015-07-01 | 31.649999618530273 |
8716 | AAPL | 2015-07-02 | 31.610000610351562 |
8717 | AAPL | 2015-07-06 | 31.5 |
8718 | AAPL | 2015-07-07 | 31.422500610351562 |
8719 | AAPL | 2015-07-08 | 30.642499923706055 |
8720 | AAPL | 2015-07-09 | 30.017499923706055 |
8721 | AAPL | 2015-07-10 | 30.81999969482422 |
8722 | AAPL | 2015-07-13 | 31.415000915527344 |
8723 | AAPL | 2015-07-14 | 31.40250015258789 |
8724 | AAPL | 2015-07-15 | 31.704999923706055 |
8725 | AAPL | 2015-07-16 | 32.127498626708984 |
8726 | AAPL | 2015-07-17 | 32.404998779296875 |
8727 | AAPL | 2015-07-20 | 33.01750183105469 |
8728 | AAPL | 2015-07-21 | 32.6875 |
8729 | AAPL | 2015-07-22 | 31.30500030517578 |
8730 | AAPL | 2015-07-23 | 31.290000915527344 |
8731 | AAPL | 2015-07-24 | 31.125 |
8732 | AAPL | 2015-07-27 | 30.6924991607666 |
8733 | AAPL | 2015-07-28 | 30.844999313354492 |
8734 | AAPL | 2015-07-29 | 30.747499465942383 |
8735 | AAPL | 2015-07-30 | 30.592500686645508 |
8736 | AAPL | 2015-07-31 | 30.325000762939453 |
8737 | AAPL | 2015-08-03 | 29.610000610351562 |
8738 | AAPL | 2015-08-04 | 28.65999984741211 |
8739 | AAPL | 2015-08-05 | 28.850000381469727 |
8740 | AAPL | 2015-08-06 | 28.782499313354492 |
8741 | AAPL | 2015-08-07 | 28.8799991607666 |
8742 | AAPL | 2015-08-10 | 29.93000030517578 |
8743 | AAPL | 2015-08-11 | 28.372499465942383 |
8744 | AAPL | 2015-08-12 | 28.809999465942383 |
8745 | AAPL | 2015-08-13 | 28.787500381469727 |
8746 | AAPL | 2015-08-14 | 28.989999771118164 |
8747 | AAPL | 2015-08-17 | 29.290000915527344 |
8748 | AAPL | 2015-08-18 | 29.125 |
8749 | AAPL | 2015-08-19 | 28.752500534057617 |
8750 | AAPL | 2015-08-20 | 28.162500381469727 |
8751 | AAPL | 2015-08-21 | 26.440000534057617 |
8752 | AAPL | 2015-08-24 | 25.780000686645508 |
8753 | AAPL | 2015-08-25 | 25.934999465942383 |
8754 | AAPL | 2015-08-26 | 27.422500610351562 |
8755 | AAPL | 2015-08-27 | 28.229999542236328 |
8756 | AAPL | 2015-08-28 | 28.322500228881836 |
8757 | AAPL | 2015-08-31 | 28.190000534057617 |
8758 | AAPL | 2015-09-01 | 26.93000030517578 |
8759 | AAPL | 2015-09-02 | 28.084999084472656 |
8760 | AAPL | 2015-09-03 | 27.592500686645508 |
8761 | AAPL | 2015-09-04 | 27.3174991607666 |
8762 | AAPL | 2015-09-08 | 28.077499389648438 |
8763 | AAPL | 2015-09-09 | 27.537500381469727 |
8764 | AAPL | 2015-09-10 | 28.142499923706055 |
8765 | AAPL | 2015-09-11 | 28.552499771118164 |
8766 | AAPL | 2015-09-14 | 28.827499389648438 |
8767 | AAPL | 2015-09-15 | 29.06999969482422 |
8768 | AAPL | 2015-09-16 | 29.102500915527344 |
8769 | AAPL | 2015-09-17 | 28.479999542236328 |
8770 | AAPL | 2015-09-18 | 28.362499237060547 |
8771 | AAPL | 2015-09-21 | 28.802499771118164 |
8772 | AAPL | 2015-09-22 | 28.350000381469727 |
8773 | AAPL | 2015-09-23 | 28.579999923706055 |
8774 | AAPL | 2015-09-24 | 28.75 |
8775 | AAPL | 2015-09-25 | 28.677499771118164 |
8776 | AAPL | 2015-09-28 | 28.110000610351562 |
8777 | AAPL | 2015-09-29 | 27.264999389648438 |
8778 | AAPL | 2015-09-30 | 27.575000762939453 |
8779 | AAPL | 2015-10-01 | 27.395000457763672 |
8780 | AAPL | 2015-10-02 | 27.594999313354492 |
8781 | AAPL | 2015-10-05 | 27.69499969482422 |
8782 | AAPL | 2015-10-06 | 27.827499389648438 |
8783 | AAPL | 2015-10-07 | 27.69499969482422 |
8784 | AAPL | 2015-10-08 | 27.375 |
8785 | AAPL | 2015-10-09 | 28.030000686645508 |
8786 | AAPL | 2015-10-12 | 27.899999618530273 |
8787 | AAPL | 2015-10-13 | 27.947500228881836 |
8788 | AAPL | 2015-10-14 | 27.552499771118164 |
8789 | AAPL | 2015-10-15 | 27.96500015258789 |
8790 | AAPL | 2015-10-16 | 27.760000228881836 |
8791 | AAPL | 2015-10-19 | 27.9325008392334 |
8792 | AAPL | 2015-10-20 | 28.4424991607666 |
8793 | AAPL | 2015-10-21 | 28.440000534057617 |
8794 | AAPL | 2015-10-22 | 28.875 |
8795 | AAPL | 2015-10-23 | 29.770000457763672 |
8796 | AAPL | 2015-10-26 | 28.81999969482422 |
8797 | AAPL | 2015-10-27 | 28.637500762939453 |
8798 | AAPL | 2015-10-28 | 29.8174991607666 |
8799 | AAPL | 2015-10-29 | 30.13249969482422 |
8800 | AAPL | 2015-10-30 | 29.875 |
8801 | AAPL | 2015-11-02 | 30.295000076293945 |
8802 | AAPL | 2015-11-03 | 30.642499923706055 |
8803 | AAPL | 2015-11-04 | 30.5 |
8804 | AAPL | 2015-11-05 | 30.229999542236328 |
8805 | AAPL | 2015-11-06 | 30.264999389648438 |
8806 | AAPL | 2015-11-09 | 30.142499923706055 |
8807 | AAPL | 2015-11-10 | 29.1924991607666 |
8808 | AAPL | 2015-11-11 | 29.02750015258789 |
8809 | AAPL | 2015-11-12 | 28.93000030517578 |
8810 | AAPL | 2015-11-13 | 28.084999084472656 |
8811 | AAPL | 2015-11-16 | 28.545000076293945 |
8812 | AAPL | 2015-11-17 | 28.422500610351562 |
8813 | AAPL | 2015-11-18 | 29.322500228881836 |
8814 | AAPL | 2015-11-19 | 29.69499969482422 |
8815 | AAPL | 2015-11-20 | 29.825000762939453 |
8816 | AAPL | 2015-11-23 | 29.4375 |
8817 | AAPL | 2015-11-24 | 29.719999313354492 |
8818 | AAPL | 2015-11-25 | 29.50749969482422 |
8819 | AAPL | 2015-11-27 | 29.452499389648438 |
8820 | AAPL | 2015-11-30 | 29.575000762939453 |
8821 | AAPL | 2015-12-01 | 29.334999084472656 |
8822 | AAPL | 2015-12-02 | 29.06999969482422 |
8823 | AAPL | 2015-12-03 | 28.799999237060547 |
8824 | AAPL | 2015-12-04 | 29.75749969482422 |
8825 | AAPL | 2015-12-07 | 29.56999969482422 |
8826 | AAPL | 2015-12-08 | 29.5575008392334 |
8827 | AAPL | 2015-12-09 | 28.905000686645508 |
8828 | AAPL | 2015-12-10 | 29.042499542236328 |
8829 | AAPL | 2015-12-11 | 28.295000076293945 |
8830 | AAPL | 2015-12-14 | 28.1200008392334 |
8831 | AAPL | 2015-12-15 | 27.622499465942383 |
8832 | AAPL | 2015-12-16 | 27.834999084472656 |
8833 | AAPL | 2015-12-17 | 27.2450008392334 |
8834 | AAPL | 2015-12-18 | 26.50749969482422 |
8835 | AAPL | 2015-12-21 | 26.832500457763672 |
8836 | AAPL | 2015-12-22 | 26.8075008392334 |
8837 | AAPL | 2015-12-23 | 27.15250015258789 |
8838 | AAPL | 2015-12-24 | 27.00749969482422 |
8839 | AAPL | 2015-12-28 | 26.704999923706055 |
8840 | AAPL | 2015-12-29 | 27.184999465942383 |
8841 | AAPL | 2015-12-30 | 26.829999923706055 |
8842 | AAPL | 2015-12-31 | 26.315000534057617 |
8843 | AAPL | 2016-01-04 | 26.337499618530273 |
8844 | AAPL | 2016-01-05 | 25.677499771118164 |
8845 | AAPL | 2016-01-06 | 25.174999237060547 |
8846 | AAPL | 2016-01-07 | 24.112499237060547 |
8847 | AAPL | 2016-01-08 | 24.239999771118164 |
8848 | AAPL | 2016-01-11 | 24.63249969482422 |
8849 | AAPL | 2016-01-12 | 24.989999771118164 |
8850 | AAPL | 2016-01-13 | 24.34749984741211 |
8851 | AAPL | 2016-01-14 | 24.8799991607666 |
8852 | AAPL | 2016-01-15 | 24.282499313354492 |
8853 | AAPL | 2016-01-19 | 24.165000915527344 |
8854 | AAPL | 2016-01-20 | 24.197500228881836 |
8855 | AAPL | 2016-01-21 | 24.075000762939453 |
8856 | AAPL | 2016-01-22 | 25.354999542236328 |
8857 | AAPL | 2016-01-25 | 24.860000610351562 |
8858 | AAPL | 2016-01-26 | 24.997499465942383 |
8859 | AAPL | 2016-01-27 | 23.354999542236328 |
8860 | AAPL | 2016-01-28 | 23.522499084472656 |
8861 | AAPL | 2016-01-29 | 24.334999084472656 |
8862 | AAPL | 2016-02-01 | 24.107500076293945 |
8863 | AAPL | 2016-02-02 | 23.6200008392334 |
8864 | AAPL | 2016-02-03 | 24.087499618530273 |
8865 | AAPL | 2016-02-04 | 24.149999618530273 |
8866 | AAPL | 2016-02-05 | 23.5049991607666 |
8867 | AAPL | 2016-02-08 | 23.752500534057617 |
8868 | AAPL | 2016-02-09 | 23.747499465942383 |
8869 | AAPL | 2016-02-10 | 23.5674991607666 |
8870 | AAPL | 2016-02-11 | 23.424999237060547 |
8871 | AAPL | 2016-02-12 | 23.497499465942383 |
8872 | AAPL | 2016-02-16 | 24.15999984741211 |
8873 | AAPL | 2016-02-17 | 24.530000686645508 |
8874 | AAPL | 2016-02-18 | 24.065000534057617 |
8875 | AAPL | 2016-02-19 | 24.010000228881836 |
8876 | AAPL | 2016-02-22 | 24.219999313354492 |
8877 | AAPL | 2016-02-23 | 23.672500610351562 |
8878 | AAPL | 2016-02-24 | 24.024999618530273 |
8879 | AAPL | 2016-02-25 | 24.190000534057617 |
8880 | AAPL | 2016-02-26 | 24.227500915527344 |
8881 | AAPL | 2016-02-29 | 24.172500610351562 |
8882 | AAPL | 2016-03-01 | 25.13249969482422 |
8883 | AAPL | 2016-03-02 | 25.1875 |
8884 | AAPL | 2016-03-03 | 25.375 |
8885 | AAPL | 2016-03-04 | 25.752500534057617 |
8886 | AAPL | 2016-03-07 | 25.467500686645508 |
8887 | AAPL | 2016-03-08 | 25.25749969482422 |
8888 | AAPL | 2016-03-09 | 25.280000686645508 |
8889 | AAPL | 2016-03-10 | 25.292499542236328 |
8890 | AAPL | 2016-03-11 | 25.565000534057617 |
8891 | AAPL | 2016-03-14 | 25.6299991607666 |
8892 | AAPL | 2016-03-15 | 26.145000457763672 |
8893 | AAPL | 2016-03-16 | 26.49250030517578 |
8894 | AAPL | 2016-03-17 | 26.450000762939453 |
8895 | AAPL | 2016-03-18 | 26.479999542236328 |
8896 | AAPL | 2016-03-21 | 26.477500915527344 |
8897 | AAPL | 2016-03-22 | 26.68000030517578 |
8898 | AAPL | 2016-03-23 | 26.532499313354492 |
8899 | AAPL | 2016-03-24 | 26.417499542236328 |
8900 | AAPL | 2016-03-28 | 26.297500610351562 |
8901 | AAPL | 2016-03-29 | 26.920000076293945 |
8902 | AAPL | 2016-03-30 | 27.389999389648438 |
8903 | AAPL | 2016-03-31 | 27.247499465942383 |
8904 | AAPL | 2016-04-01 | 27.497499465942383 |
8905 | AAPL | 2016-04-04 | 27.780000686645508 |
8906 | AAPL | 2016-04-05 | 27.452499389648438 |
8907 | AAPL | 2016-04-06 | 27.739999771118164 |
8908 | AAPL | 2016-04-07 | 27.135000228881836 |
8909 | AAPL | 2016-04-08 | 27.165000915527344 |
8910 | AAPL | 2016-04-11 | 27.2549991607666 |
8911 | AAPL | 2016-04-12 | 27.610000610351562 |
8912 | AAPL | 2016-04-13 | 28.010000228881836 |
8913 | AAPL | 2016-04-14 | 28.024999618530273 |
8914 | AAPL | 2016-04-15 | 27.462499618530273 |
8915 | AAPL | 2016-04-18 | 26.8700008392334 |
8916 | AAPL | 2016-04-19 | 26.727500915527344 |
8917 | AAPL | 2016-04-20 | 26.782499313354492 |
8918 | AAPL | 2016-04-21 | 26.49250030517578 |
8919 | AAPL | 2016-04-22 | 26.420000076293945 |
8920 | AAPL | 2016-04-25 | 26.270000457763672 |
8921 | AAPL | 2016-04-26 | 26.087499618530273 |
8922 | AAPL | 2016-04-27 | 24.454999923706055 |
8923 | AAPL | 2016-04-28 | 23.707500457763672 |
8924 | AAPL | 2016-04-29 | 23.434999465942383 |
8925 | AAPL | 2016-05-02 | 23.40999984741211 |
8926 | AAPL | 2016-05-03 | 23.795000076293945 |
8927 | AAPL | 2016-05-04 | 23.547500610351562 |
8928 | AAPL | 2016-05-05 | 23.309999465942383 |
8929 | AAPL | 2016-05-06 | 23.18000030517578 |
8930 | AAPL | 2016-05-09 | 23.197500228881836 |
8931 | AAPL | 2016-05-10 | 23.354999542236328 |
8932 | AAPL | 2016-05-11 | 23.127500534057617 |
8933 | AAPL | 2016-05-12 | 22.584999084472656 |
8934 | AAPL | 2016-05-13 | 22.6299991607666 |
8935 | AAPL | 2016-05-16 | 23.469999313354492 |
8936 | AAPL | 2016-05-17 | 23.372499465942383 |
8937 | AAPL | 2016-05-18 | 23.639999389648438 |
8938 | AAPL | 2016-05-19 | 23.549999237060547 |
8939 | AAPL | 2016-05-20 | 23.80500030517578 |
8940 | AAPL | 2016-05-23 | 24.107500076293945 |
8941 | AAPL | 2016-05-24 | 24.475000381469727 |
8942 | AAPL | 2016-05-25 | 24.905000686645508 |
8943 | AAPL | 2016-05-26 | 25.102500915527344 |
8944 | AAPL | 2016-05-27 | 25.087499618530273 |
8945 | AAPL | 2016-05-31 | 24.96500015258789 |
8946 | AAPL | 2016-06-01 | 24.614999771118164 |
8947 | AAPL | 2016-06-02 | 24.43000030517578 |
8948 | AAPL | 2016-06-03 | 24.479999542236328 |
8949 | AAPL | 2016-06-06 | 24.657499313354492 |
8950 | AAPL | 2016-06-07 | 24.75749969482422 |
8951 | AAPL | 2016-06-08 | 24.735000610351562 |
8952 | AAPL | 2016-06-09 | 24.912500381469727 |
8953 | AAPL | 2016-06-10 | 24.707500457763672 |
8954 | AAPL | 2016-06-13 | 24.334999084472656 |
8955 | AAPL | 2016-06-14 | 24.364999771118164 |
8956 | AAPL | 2016-06-15 | 24.28499984741211 |
8957 | AAPL | 2016-06-16 | 24.387500762939453 |
8958 | AAPL | 2016-06-17 | 23.832500457763672 |
8959 | AAPL | 2016-06-20 | 23.774999618530273 |
8960 | AAPL | 2016-06-21 | 23.977500915527344 |
8961 | AAPL | 2016-06-22 | 23.887500762939453 |
8962 | AAPL | 2016-06-23 | 24.024999618530273 |
8963 | AAPL | 2016-06-24 | 23.350000381469727 |
8964 | AAPL | 2016-06-27 | 23.010000228881836 |
8965 | AAPL | 2016-06-28 | 23.397499084472656 |
8966 | AAPL | 2016-06-29 | 23.600000381469727 |
8967 | AAPL | 2016-06-30 | 23.899999618530273 |
8968 | AAPL | 2016-07-01 | 23.97249984741211 |
8969 | AAPL | 2016-07-05 | 23.747499465942383 |
8970 | AAPL | 2016-07-06 | 23.88249969482422 |
8971 | AAPL | 2016-07-07 | 23.985000610351562 |
8972 | AAPL | 2016-07-08 | 24.170000076293945 |
8973 | AAPL | 2016-07-11 | 24.2450008392334 |
8974 | AAPL | 2016-07-12 | 24.354999542236328 |
8975 | AAPL | 2016-07-13 | 24.217500686645508 |
8976 | AAPL | 2016-07-14 | 24.697500228881836 |
8977 | AAPL | 2016-07-15 | 24.69499969482422 |
8978 | AAPL | 2016-07-18 | 24.957500457763672 |
8979 | AAPL | 2016-07-19 | 24.967500686645508 |
8980 | AAPL | 2016-07-20 | 24.989999771118164 |
8981 | AAPL | 2016-07-21 | 24.857500076293945 |
8982 | AAPL | 2016-07-22 | 24.665000915527344 |
8983 | AAPL | 2016-07-25 | 24.334999084472656 |
8984 | AAPL | 2016-07-26 | 24.167499542236328 |
8985 | AAPL | 2016-07-27 | 25.737499237060547 |
8986 | AAPL | 2016-07-28 | 26.084999084472656 |
8987 | AAPL | 2016-07-29 | 26.052499771118164 |
8988 | AAPL | 2016-08-01 | 26.512500762939453 |
8989 | AAPL | 2016-08-02 | 26.1200008392334 |
8990 | AAPL | 2016-08-03 | 26.447500228881836 |
8991 | AAPL | 2016-08-04 | 26.467500686645508 |
8992 | AAPL | 2016-08-05 | 26.8700008392334 |
8993 | AAPL | 2016-08-08 | 27.092500686645508 |
8994 | AAPL | 2016-08-09 | 27.202499389648438 |
8995 | AAPL | 2016-08-10 | 27.0 |
8996 | AAPL | 2016-08-11 | 26.982500076293945 |
8997 | AAPL | 2016-08-12 | 27.045000076293945 |
8998 | AAPL | 2016-08-15 | 27.3700008392334 |
8999 | AAPL | 2016-08-16 | 27.344999313354492 |
9000 | AAPL | 2016-08-17 | 27.30500030517578 |
9001 | AAPL | 2016-08-18 | 27.270000457763672 |
9002 | AAPL | 2016-08-19 | 27.34000015258789 |
9003 | AAPL | 2016-08-22 | 27.127500534057617 |
9004 | AAPL | 2016-08-23 | 27.212499618530273 |
9005 | AAPL | 2016-08-24 | 27.00749969482422 |
9006 | AAPL | 2016-08-25 | 26.892499923706055 |
9007 | AAPL | 2016-08-26 | 26.735000610351562 |
9008 | AAPL | 2016-08-29 | 26.704999923706055 |
9009 | AAPL | 2016-08-30 | 26.5 |
9010 | AAPL | 2016-08-31 | 26.524999618530273 |
9011 | AAPL | 2016-09-01 | 26.6825008392334 |
9012 | AAPL | 2016-09-02 | 26.9325008392334 |
9013 | AAPL | 2016-09-06 | 26.924999237060547 |
9014 | AAPL | 2016-09-07 | 27.09000015258789 |
9015 | AAPL | 2016-09-08 | 26.3799991607666 |
9016 | AAPL | 2016-09-09 | 25.782499313354492 |
9017 | AAPL | 2016-09-12 | 26.360000610351562 |
9018 | AAPL | 2016-09-13 | 26.987499237060547 |
9019 | AAPL | 2016-09-14 | 27.9424991607666 |
9020 | AAPL | 2016-09-15 | 28.892499923706055 |
9021 | AAPL | 2016-09-16 | 28.729999542236328 |
9022 | AAPL | 2016-09-19 | 28.395000457763672 |
9023 | AAPL | 2016-09-20 | 28.392499923706055 |
9024 | AAPL | 2016-09-21 | 28.387500762939453 |
9025 | AAPL | 2016-09-22 | 28.655000686645508 |
9026 | AAPL | 2016-09-23 | 28.177499771118164 |
9027 | AAPL | 2016-09-26 | 28.219999313354492 |
9028 | AAPL | 2016-09-27 | 28.272499084472656 |
9029 | AAPL | 2016-09-28 | 28.487499237060547 |
9030 | AAPL | 2016-09-29 | 28.045000076293945 |
9031 | AAPL | 2016-09-30 | 28.262500762939453 |
9032 | AAPL | 2016-10-03 | 28.1299991607666 |
9033 | AAPL | 2016-10-04 | 28.25 |
9034 | AAPL | 2016-10-05 | 28.262500762939453 |
9035 | AAPL | 2016-10-06 | 28.47249984741211 |
9036 | AAPL | 2016-10-07 | 28.514999389648438 |
9037 | AAPL | 2016-10-10 | 29.012500762939453 |
9038 | AAPL | 2016-10-11 | 29.075000762939453 |
9039 | AAPL | 2016-10-12 | 29.334999084472656 |
9040 | AAPL | 2016-10-13 | 29.2450008392334 |
9041 | AAPL | 2016-10-14 | 29.407499313354492 |
9042 | AAPL | 2016-10-17 | 29.387500762939453 |
9043 | AAPL | 2016-10-18 | 29.36750030517578 |
9044 | AAPL | 2016-10-19 | 29.280000686645508 |
9045 | AAPL | 2016-10-20 | 29.264999389648438 |
9046 | AAPL | 2016-10-21 | 29.149999618530273 |
9047 | AAPL | 2016-10-24 | 29.412500381469727 |
9048 | AAPL | 2016-10-25 | 29.5625 |
9049 | AAPL | 2016-10-26 | 28.897499084472656 |
9050 | AAPL | 2016-10-27 | 28.6200008392334 |
9051 | AAPL | 2016-10-28 | 28.43000030517578 |
9052 | AAPL | 2016-10-31 | 28.385000228881836 |
9053 | AAPL | 2016-11-01 | 27.872499465942383 |
9054 | AAPL | 2016-11-02 | 27.897499084472656 |
9055 | AAPL | 2016-11-03 | 27.457500457763672 |
9056 | AAPL | 2016-11-04 | 27.209999084472656 |
9057 | AAPL | 2016-11-07 | 27.602500915527344 |
9058 | AAPL | 2016-11-08 | 27.764999389648438 |
9059 | AAPL | 2016-11-09 | 27.719999313354492 |
9060 | AAPL | 2016-11-10 | 26.947500228881836 |
9061 | AAPL | 2016-11-11 | 27.107500076293945 |
9062 | AAPL | 2016-11-14 | 26.427499771118164 |
9063 | AAPL | 2016-11-15 | 26.77750015258789 |
9064 | AAPL | 2016-11-16 | 27.497499465942383 |
9065 | AAPL | 2016-11-17 | 27.487499237060547 |
9066 | AAPL | 2016-11-18 | 27.514999389648438 |
9067 | AAPL | 2016-11-21 | 27.9325008392334 |
9068 | AAPL | 2016-11-22 | 27.950000762939453 |
9069 | AAPL | 2016-11-23 | 27.8075008392334 |
9070 | AAPL | 2016-11-25 | 27.947500228881836 |
9071 | AAPL | 2016-11-28 | 27.892499923706055 |
9072 | AAPL | 2016-11-29 | 27.864999771118164 |
9073 | AAPL | 2016-11-30 | 27.6299991607666 |
9074 | AAPL | 2016-12-01 | 27.372499465942383 |
9075 | AAPL | 2016-12-02 | 27.475000381469727 |
9076 | AAPL | 2016-12-05 | 27.27750015258789 |
9077 | AAPL | 2016-12-06 | 27.487499237060547 |
9078 | AAPL | 2016-12-07 | 27.75749969482422 |
9079 | AAPL | 2016-12-08 | 28.030000686645508 |
9080 | AAPL | 2016-12-09 | 28.487499237060547 |
9081 | AAPL | 2016-12-12 | 28.325000762939453 |
9082 | AAPL | 2016-12-13 | 28.797500610351562 |
9083 | AAPL | 2016-12-14 | 28.797500610351562 |
9084 | AAPL | 2016-12-15 | 28.954999923706055 |
9085 | AAPL | 2016-12-16 | 28.99250030517578 |
9086 | AAPL | 2016-12-19 | 29.15999984741211 |
9087 | AAPL | 2016-12-20 | 29.237499237060547 |
9088 | AAPL | 2016-12-21 | 29.264999389648438 |
9089 | AAPL | 2016-12-22 | 29.072500228881836 |
9090 | AAPL | 2016-12-23 | 29.1299991607666 |
9091 | AAPL | 2016-12-27 | 29.315000534057617 |
9092 | AAPL | 2016-12-28 | 29.190000534057617 |
9093 | AAPL | 2016-12-29 | 29.1825008392334 |
9094 | AAPL | 2016-12-30 | 28.954999923706055 |
9095 | AAPL | 2017-01-03 | 29.037500381469727 |
9096 | AAPL | 2017-01-04 | 29.0049991607666 |
9097 | AAPL | 2017-01-05 | 29.15250015258789 |
9098 | AAPL | 2017-01-06 | 29.477500915527344 |
9099 | AAPL | 2017-01-09 | 29.747499465942383 |
9100 | AAPL | 2017-01-10 | 29.77750015258789 |
9101 | AAPL | 2017-01-11 | 29.9375 |
9102 | AAPL | 2017-01-12 | 29.8125 |
9103 | AAPL | 2017-01-13 | 29.760000228881836 |
9104 | AAPL | 2017-01-17 | 30.0 |
9105 | AAPL | 2017-01-18 | 29.997499465942383 |
9106 | AAPL | 2017-01-19 | 29.94499969482422 |
9107 | AAPL | 2017-01-20 | 30.0 |
9108 | AAPL | 2017-01-23 | 30.020000457763672 |
9109 | AAPL | 2017-01-24 | 29.99250030517578 |
9110 | AAPL | 2017-01-25 | 30.469999313354492 |
9111 | AAPL | 2017-01-26 | 30.485000610351562 |
9112 | AAPL | 2017-01-27 | 30.487499237060547 |
9113 | AAPL | 2017-01-30 | 30.407499313354492 |
9114 | AAPL | 2017-01-31 | 30.337499618530273 |
9115 | AAPL | 2017-02-01 | 32.1875 |
9116 | AAPL | 2017-02-02 | 32.13249969482422 |
9117 | AAPL | 2017-02-03 | 32.27000045776367 |
9118 | AAPL | 2017-02-06 | 32.5724983215332 |
9119 | AAPL | 2017-02-07 | 32.88249969482422 |
9120 | AAPL | 2017-02-08 | 33.0099983215332 |
9121 | AAPL | 2017-02-09 | 33.10499954223633 |
9122 | AAPL | 2017-02-10 | 33.029998779296875 |
9123 | AAPL | 2017-02-13 | 33.3224983215332 |
9124 | AAPL | 2017-02-14 | 33.755001068115234 |
9125 | AAPL | 2017-02-15 | 33.877498626708984 |
9126 | AAPL | 2017-02-16 | 33.837501525878906 |
9127 | AAPL | 2017-02-17 | 33.93000030517578 |
9128 | AAPL | 2017-02-21 | 34.17499923706055 |
9129 | AAPL | 2017-02-22 | 34.27750015258789 |
9130 | AAPL | 2017-02-23 | 34.13249969482422 |
9131 | AAPL | 2017-02-24 | 34.165000915527344 |
9132 | AAPL | 2017-02-27 | 34.23249816894531 |
9133 | AAPL | 2017-02-28 | 34.247501373291016 |
9134 | AAPL | 2017-03-01 | 34.9474983215332 |
9135 | AAPL | 2017-03-02 | 34.7400016784668 |
9136 | AAPL | 2017-03-03 | 34.94499969482422 |
9137 | AAPL | 2017-03-06 | 34.834999084472656 |
9138 | AAPL | 2017-03-07 | 34.880001068115234 |
9139 | AAPL | 2017-03-08 | 34.75 |
9140 | AAPL | 2017-03-09 | 34.66999816894531 |
9141 | AAPL | 2017-03-10 | 34.78499984741211 |
9142 | AAPL | 2017-03-13 | 34.79999923706055 |
9143 | AAPL | 2017-03-14 | 34.747501373291016 |
9144 | AAPL | 2017-03-15 | 35.1150016784668 |
9145 | AAPL | 2017-03-16 | 35.17250061035156 |
9146 | AAPL | 2017-03-17 | 34.997501373291016 |
9147 | AAPL | 2017-03-20 | 35.3650016784668 |
9148 | AAPL | 2017-03-21 | 34.959999084472656 |
9149 | AAPL | 2017-03-22 | 35.35499954223633 |
9150 | AAPL | 2017-03-23 | 35.22999954223633 |
9151 | AAPL | 2017-03-24 | 35.15999984741211 |
9152 | AAPL | 2017-03-27 | 35.220001220703125 |
9153 | AAPL | 2017-03-28 | 35.95000076293945 |
9154 | AAPL | 2017-03-29 | 36.029998779296875 |
9155 | AAPL | 2017-03-30 | 35.98249816894531 |
9156 | AAPL | 2017-03-31 | 35.915000915527344 |
9157 | AAPL | 2017-04-03 | 35.92499923706055 |
9158 | AAPL | 2017-04-04 | 36.192501068115234 |
9159 | AAPL | 2017-04-05 | 36.005001068115234 |
9160 | AAPL | 2017-04-06 | 35.915000915527344 |
9161 | AAPL | 2017-04-07 | 35.834999084472656 |
9162 | AAPL | 2017-04-10 | 35.79249954223633 |
9163 | AAPL | 2017-04-11 | 35.407501220703125 |
9164 | AAPL | 2017-04-12 | 35.45000076293945 |
9165 | AAPL | 2017-04-13 | 35.26250076293945 |
9166 | AAPL | 2017-04-17 | 35.45750045776367 |
9167 | AAPL | 2017-04-18 | 35.29999923706055 |
9168 | AAPL | 2017-04-19 | 35.16999816894531 |
9169 | AAPL | 2017-04-20 | 35.61000061035156 |
9170 | AAPL | 2017-04-21 | 35.567501068115234 |
9171 | AAPL | 2017-04-24 | 35.90999984741211 |
9172 | AAPL | 2017-04-25 | 36.13249969482422 |
9173 | AAPL | 2017-04-26 | 35.91999816894531 |
9174 | AAPL | 2017-04-27 | 35.9474983215332 |
9175 | AAPL | 2017-04-28 | 35.912498474121094 |
9176 | AAPL | 2017-05-01 | 36.64500045776367 |
9177 | AAPL | 2017-05-02 | 36.877498626708984 |
9178 | AAPL | 2017-05-03 | 36.76499938964844 |
9179 | AAPL | 2017-05-04 | 36.63249969482422 |
9180 | AAPL | 2017-05-05 | 37.2400016784668 |
9181 | AAPL | 2017-05-08 | 38.252498626708984 |
9182 | AAPL | 2017-05-09 | 38.497501373291016 |
9183 | AAPL | 2017-05-10 | 38.314998626708984 |
9184 | AAPL | 2017-05-11 | 38.48749923706055 |
9185 | AAPL | 2017-05-12 | 39.025001525878906 |
9186 | AAPL | 2017-05-15 | 38.92499923706055 |
9187 | AAPL | 2017-05-16 | 38.86750030517578 |
9188 | AAPL | 2017-05-17 | 37.5625 |
9189 | AAPL | 2017-05-18 | 38.1349983215332 |
9190 | AAPL | 2017-05-19 | 38.26499938964844 |
9191 | AAPL | 2017-05-22 | 38.497501373291016 |
9192 | AAPL | 2017-05-23 | 38.45000076293945 |
9193 | AAPL | 2017-05-24 | 38.334999084472656 |
9194 | AAPL | 2017-05-25 | 38.467498779296875 |
9195 | AAPL | 2017-05-26 | 38.40250015258789 |
9196 | AAPL | 2017-05-30 | 38.41749954223633 |
9197 | AAPL | 2017-05-31 | 38.189998626708984 |
9198 | AAPL | 2017-06-01 | 38.29499816894531 |
9199 | AAPL | 2017-06-02 | 38.86249923706055 |
9200 | AAPL | 2017-06-05 | 38.48249816894531 |
9201 | AAPL | 2017-06-06 | 38.61249923706055 |
9202 | AAPL | 2017-06-07 | 38.842498779296875 |
9203 | AAPL | 2017-06-08 | 38.747501373291016 |
9204 | AAPL | 2017-06-09 | 37.244998931884766 |
9205 | AAPL | 2017-06-12 | 36.35499954223633 |
9206 | AAPL | 2017-06-13 | 36.647499084472656 |
9207 | AAPL | 2017-06-14 | 36.290000915527344 |
9208 | AAPL | 2017-06-15 | 36.0724983215332 |
9209 | AAPL | 2017-06-16 | 35.567501068115234 |
9210 | AAPL | 2017-06-19 | 36.584999084472656 |
9211 | AAPL | 2017-06-20 | 36.252498626708984 |
9212 | AAPL | 2017-06-21 | 36.467498779296875 |
9213 | AAPL | 2017-06-22 | 36.407501220703125 |
9214 | AAPL | 2017-06-23 | 36.56999969482422 |
9215 | AAPL | 2017-06-26 | 36.45500183105469 |
9216 | AAPL | 2017-06-27 | 35.932498931884766 |
9217 | AAPL | 2017-06-28 | 36.45750045776367 |
9218 | AAPL | 2017-06-29 | 35.91999816894531 |
9219 | AAPL | 2017-06-30 | 36.005001068115234 |
9220 | AAPL | 2017-07-03 | 35.875 |
9221 | AAPL | 2017-07-05 | 36.022499084472656 |
9222 | AAPL | 2017-07-06 | 35.682498931884766 |
9223 | AAPL | 2017-07-07 | 36.04499816894531 |
9224 | AAPL | 2017-07-10 | 36.26499938964844 |
9225 | AAPL | 2017-07-11 | 36.38249969482422 |
9226 | AAPL | 2017-07-12 | 36.435001373291016 |
9227 | AAPL | 2017-07-13 | 36.942501068115234 |
9228 | AAPL | 2017-07-14 | 37.2599983215332 |
9229 | AAPL | 2017-07-17 | 37.38999938964844 |
9230 | AAPL | 2017-07-18 | 37.52000045776367 |
9231 | AAPL | 2017-07-19 | 37.755001068115234 |
9232 | AAPL | 2017-07-20 | 37.584999084472656 |
9233 | AAPL | 2017-07-21 | 37.567501068115234 |
9234 | AAPL | 2017-07-24 | 38.022499084472656 |
9235 | AAPL | 2017-07-25 | 38.185001373291016 |
9236 | AAPL | 2017-07-26 | 38.3650016784668 |
9237 | AAPL | 2017-07-27 | 37.63999938964844 |
9238 | AAPL | 2017-07-28 | 37.375 |
9239 | AAPL | 2017-07-31 | 37.182498931884766 |
9240 | AAPL | 2017-08-01 | 37.51250076293945 |
9241 | AAPL | 2017-08-02 | 39.28499984741211 |
9242 | AAPL | 2017-08-03 | 38.89250183105469 |
9243 | AAPL | 2017-08-04 | 39.09749984741211 |
9244 | AAPL | 2017-08-07 | 39.70249938964844 |
9245 | AAPL | 2017-08-08 | 40.02000045776367 |
9246 | AAPL | 2017-08-09 | 40.26499938964844 |
9247 | AAPL | 2017-08-10 | 38.83000183105469 |
9248 | AAPL | 2017-08-11 | 39.369998931884766 |
9249 | AAPL | 2017-08-14 | 39.962501525878906 |
9250 | AAPL | 2017-08-15 | 40.400001525878906 |
9251 | AAPL | 2017-08-16 | 40.23749923706055 |
9252 | AAPL | 2017-08-17 | 39.46500015258789 |
9253 | AAPL | 2017-08-18 | 39.375 |
9254 | AAPL | 2017-08-21 | 39.3025016784668 |
9255 | AAPL | 2017-08-22 | 39.94499969482422 |
9256 | AAPL | 2017-08-23 | 39.994998931884766 |
9257 | AAPL | 2017-08-24 | 39.817501068115234 |
9258 | AAPL | 2017-08-25 | 39.96500015258789 |
9259 | AAPL | 2017-08-28 | 40.36750030517578 |
9260 | AAPL | 2017-08-29 | 40.727500915527344 |
9261 | AAPL | 2017-08-30 | 40.837501525878906 |
9262 | AAPL | 2017-08-31 | 41.0 |
9263 | AAPL | 2017-09-01 | 41.01250076293945 |
9264 | AAPL | 2017-09-05 | 40.52000045776367 |
9265 | AAPL | 2017-09-06 | 40.477500915527344 |
9266 | AAPL | 2017-09-07 | 40.314998626708984 |
9267 | AAPL | 2017-09-08 | 39.657501220703125 |
9268 | AAPL | 2017-09-11 | 40.375 |
9269 | AAPL | 2017-09-12 | 40.21500015258789 |
9270 | AAPL | 2017-09-13 | 39.912498474121094 |
9271 | AAPL | 2017-09-14 | 39.56999969482422 |
9272 | AAPL | 2017-09-15 | 39.970001220703125 |
9273 | AAPL | 2017-09-18 | 39.66749954223633 |
9274 | AAPL | 2017-09-19 | 39.682498931884766 |
9275 | AAPL | 2017-09-20 | 39.01750183105469 |
9276 | AAPL | 2017-09-21 | 38.34749984741211 |
9277 | AAPL | 2017-09-22 | 37.97249984741211 |
9278 | AAPL | 2017-09-25 | 37.63750076293945 |
9279 | AAPL | 2017-09-26 | 38.28499984741211 |
9280 | AAPL | 2017-09-27 | 38.557498931884766 |
9281 | AAPL | 2017-09-28 | 38.31999969482422 |
9282 | AAPL | 2017-09-29 | 38.529998779296875 |
9283 | AAPL | 2017-10-02 | 38.45249938964844 |
9284 | AAPL | 2017-10-03 | 38.619998931884766 |
9285 | AAPL | 2017-10-04 | 38.369998931884766 |
9286 | AAPL | 2017-10-05 | 38.84749984741211 |
9287 | AAPL | 2017-10-06 | 38.82500076293945 |
9288 | AAPL | 2017-10-09 | 38.959999084472656 |
9289 | AAPL | 2017-10-10 | 38.974998474121094 |
9290 | AAPL | 2017-10-11 | 39.13750076293945 |
9291 | AAPL | 2017-10-12 | 39.0 |
9292 | AAPL | 2017-10-13 | 39.247501373291016 |
9293 | AAPL | 2017-10-16 | 39.970001220703125 |
9294 | AAPL | 2017-10-17 | 40.11750030517578 |
9295 | AAPL | 2017-10-18 | 39.939998626708984 |
9296 | AAPL | 2017-10-19 | 38.994998931884766 |
9297 | AAPL | 2017-10-20 | 39.0625 |
9298 | AAPL | 2017-10-23 | 39.04249954223633 |
9299 | AAPL | 2017-10-24 | 39.275001525878906 |
9300 | AAPL | 2017-10-25 | 39.102500915527344 |
9301 | AAPL | 2017-10-26 | 39.352500915527344 |
9302 | AAPL | 2017-10-27 | 40.76250076293945 |
9303 | AAPL | 2017-10-30 | 41.68000030517578 |
9304 | AAPL | 2017-10-31 | 42.2599983215332 |
9305 | AAPL | 2017-11-01 | 41.72249984741211 |
9306 | AAPL | 2017-11-02 | 42.02750015258789 |
9307 | AAPL | 2017-11-03 | 43.125 |
9308 | AAPL | 2017-11-06 | 43.5625 |
9309 | AAPL | 2017-11-07 | 43.70249938964844 |
9310 | AAPL | 2017-11-08 | 44.060001373291016 |
9311 | AAPL | 2017-11-09 | 43.970001220703125 |
9312 | AAPL | 2017-11-10 | 43.66749954223633 |
9313 | AAPL | 2017-11-13 | 43.49250030517578 |
9314 | AAPL | 2017-11-14 | 42.834999084472656 |
9315 | AAPL | 2017-11-15 | 42.27000045776367 |
9316 | AAPL | 2017-11-16 | 42.775001525878906 |
9317 | AAPL | 2017-11-17 | 42.537498474121094 |
9318 | AAPL | 2017-11-20 | 42.494998931884766 |
9319 | AAPL | 2017-11-21 | 43.28499984741211 |
9320 | AAPL | 2017-11-22 | 43.7400016784668 |
9321 | AAPL | 2017-11-24 | 43.74250030517578 |
9322 | AAPL | 2017-11-27 | 43.522499084472656 |
9323 | AAPL | 2017-11-28 | 43.26750183105469 |
9324 | AAPL | 2017-11-29 | 42.369998931884766 |
9325 | AAPL | 2017-11-30 | 42.962501525878906 |
9326 | AAPL | 2017-12-01 | 42.76250076293945 |
9327 | AAPL | 2017-12-04 | 42.45000076293945 |
9328 | AAPL | 2017-12-05 | 42.40999984741211 |
9329 | AAPL | 2017-12-06 | 42.252498626708984 |
9330 | AAPL | 2017-12-07 | 42.33000183105469 |
9331 | AAPL | 2017-12-08 | 42.342498779296875 |
9332 | AAPL | 2017-12-11 | 43.16749954223633 |
9333 | AAPL | 2017-12-12 | 42.92499923706055 |
9334 | AAPL | 2017-12-13 | 43.067501068115234 |
9335 | AAPL | 2017-12-14 | 43.05500030517578 |
9336 | AAPL | 2017-12-15 | 43.49250030517578 |
9337 | AAPL | 2017-12-18 | 44.10499954223633 |
9338 | AAPL | 2017-12-19 | 43.6349983215332 |
9339 | AAPL | 2017-12-20 | 43.587501525878906 |
9340 | AAPL | 2017-12-21 | 43.752498626708984 |
9341 | AAPL | 2017-12-22 | 43.752498626708984 |
9342 | AAPL | 2017-12-26 | 42.64250183105469 |
9343 | AAPL | 2017-12-27 | 42.650001525878906 |
9344 | AAPL | 2017-12-28 | 42.77000045776367 |
9345 | AAPL | 2017-12-29 | 42.307498931884766 |
9346 | AAPL | 2018-01-02 | 43.064998626708984 |
9347 | AAPL | 2018-01-03 | 43.057498931884766 |
9348 | AAPL | 2018-01-04 | 43.25749969482422 |
9349 | AAPL | 2018-01-05 | 43.75 |
9350 | AAPL | 2018-01-08 | 43.587501525878906 |
9351 | AAPL | 2018-01-09 | 43.58250045776367 |
9352 | AAPL | 2018-01-10 | 43.5724983215332 |
9353 | AAPL | 2018-01-11 | 43.81999969482422 |
9354 | AAPL | 2018-01-12 | 44.272499084472656 |
9355 | AAPL | 2018-01-16 | 44.04750061035156 |
9356 | AAPL | 2018-01-17 | 44.775001525878906 |
9357 | AAPL | 2018-01-18 | 44.814998626708984 |
9358 | AAPL | 2018-01-19 | 44.6150016784668 |
9359 | AAPL | 2018-01-22 | 44.25 |
9360 | AAPL | 2018-01-23 | 44.2599983215332 |
9361 | AAPL | 2018-01-24 | 43.55500030517578 |
9362 | AAPL | 2018-01-25 | 42.77750015258789 |
9363 | AAPL | 2018-01-26 | 42.877498626708984 |
9364 | AAPL | 2018-01-29 | 41.9900016784668 |
9365 | AAPL | 2018-01-30 | 41.74250030517578 |
9366 | AAPL | 2018-01-31 | 41.85749816894531 |
9367 | AAPL | 2018-02-01 | 41.94499969482422 |
9368 | AAPL | 2018-02-02 | 40.125 |
9369 | AAPL | 2018-02-05 | 39.122501373291016 |
9370 | AAPL | 2018-02-06 | 40.75749969482422 |
9371 | AAPL | 2018-02-07 | 39.8849983215332 |
9372 | AAPL | 2018-02-08 | 38.787498474121094 |
9373 | AAPL | 2018-02-09 | 39.102500915527344 |
9374 | AAPL | 2018-02-12 | 40.6775016784668 |
9375 | AAPL | 2018-02-13 | 41.084999084472656 |
9376 | AAPL | 2018-02-14 | 41.842498779296875 |
9377 | AAPL | 2018-02-15 | 43.247501373291016 |
9378 | AAPL | 2018-02-16 | 43.10749816894531 |
9379 | AAPL | 2018-02-20 | 42.962501525878906 |
9380 | AAPL | 2018-02-21 | 42.76750183105469 |
9381 | AAPL | 2018-02-22 | 43.125 |
9382 | AAPL | 2018-02-23 | 43.875 |
9383 | AAPL | 2018-02-26 | 44.74250030517578 |
9384 | AAPL | 2018-02-27 | 44.59749984741211 |
9385 | AAPL | 2018-02-28 | 44.529998779296875 |
9386 | AAPL | 2018-03-01 | 43.75 |
9387 | AAPL | 2018-03-02 | 44.0525016784668 |
9388 | AAPL | 2018-03-05 | 44.20500183105469 |
9389 | AAPL | 2018-03-06 | 44.16749954223633 |
9390 | AAPL | 2018-03-07 | 43.75749969482422 |
9391 | AAPL | 2018-03-08 | 44.23500061035156 |
9392 | AAPL | 2018-03-09 | 44.994998931884766 |
9393 | AAPL | 2018-03-12 | 45.43000030517578 |
9394 | AAPL | 2018-03-13 | 44.99250030517578 |
9395 | AAPL | 2018-03-14 | 44.61000061035156 |
9396 | AAPL | 2018-03-15 | 44.662498474121094 |
9397 | AAPL | 2018-03-16 | 44.505001068115234 |
9398 | AAPL | 2018-03-19 | 43.82500076293945 |
9399 | AAPL | 2018-03-20 | 43.810001373291016 |
9400 | AAPL | 2018-03-21 | 42.817501068115234 |
9401 | AAPL | 2018-03-22 | 42.212501525878906 |
9402 | AAPL | 2018-03-23 | 41.23500061035156 |
9403 | AAPL | 2018-03-26 | 43.192501068115234 |
9404 | AAPL | 2018-03-27 | 42.084999084472656 |
9405 | AAPL | 2018-03-28 | 41.619998931884766 |
9406 | AAPL | 2018-03-29 | 41.94499969482422 |
9407 | AAPL | 2018-04-02 | 41.66999816894531 |
9408 | AAPL | 2018-04-03 | 42.09749984741211 |
9409 | AAPL | 2018-04-04 | 42.90250015258789 |
9410 | AAPL | 2018-04-05 | 43.20000076293945 |
9411 | AAPL | 2018-04-06 | 42.095001220703125 |
9412 | AAPL | 2018-04-09 | 42.51250076293945 |
9413 | AAPL | 2018-04-10 | 43.3125 |
9414 | AAPL | 2018-04-11 | 43.11000061035156 |
9415 | AAPL | 2018-04-12 | 43.53499984741211 |
9416 | AAPL | 2018-04-13 | 43.682498931884766 |
9417 | AAPL | 2018-04-16 | 43.95500183105469 |
9418 | AAPL | 2018-04-17 | 44.560001373291016 |
9419 | AAPL | 2018-04-18 | 44.459999084472656 |
9420 | AAPL | 2018-04-19 | 43.20000076293945 |
9421 | AAPL | 2018-04-20 | 41.43000030517578 |
9422 | AAPL | 2018-04-23 | 41.310001373291016 |
9423 | AAPL | 2018-04-24 | 40.73500061035156 |
9424 | AAPL | 2018-04-25 | 40.912498474121094 |
9425 | AAPL | 2018-04-26 | 41.05500030517578 |
9426 | AAPL | 2018-04-27 | 40.58000183105469 |
9427 | AAPL | 2018-04-30 | 41.314998626708984 |
9428 | AAPL | 2018-05-01 | 42.275001525878906 |
9429 | AAPL | 2018-05-02 | 44.14250183105469 |
9430 | AAPL | 2018-05-03 | 44.22249984741211 |
9431 | AAPL | 2018-05-04 | 45.95750045776367 |
9432 | AAPL | 2018-05-07 | 46.290000915527344 |
9433 | AAPL | 2018-05-08 | 46.51250076293945 |
9434 | AAPL | 2018-05-09 | 46.84000015258789 |
9435 | AAPL | 2018-05-10 | 47.5099983215332 |
9436 | AAPL | 2018-05-11 | 47.147499084472656 |
9437 | AAPL | 2018-05-14 | 47.037498474121094 |
9438 | AAPL | 2018-05-15 | 46.61000061035156 |
9439 | AAPL | 2018-05-16 | 47.04499816894531 |
9440 | AAPL | 2018-05-17 | 46.747501373291016 |
9441 | AAPL | 2018-05-18 | 46.57749938964844 |
9442 | AAPL | 2018-05-21 | 46.907501220703125 |
9443 | AAPL | 2018-05-22 | 46.790000915527344 |
9444 | AAPL | 2018-05-23 | 47.09000015258789 |
9445 | AAPL | 2018-05-24 | 47.037498474121094 |
9446 | AAPL | 2018-05-25 | 47.14500045776367 |
9447 | AAPL | 2018-05-29 | 46.974998474121094 |
9448 | AAPL | 2018-05-30 | 46.875 |
9449 | AAPL | 2018-05-31 | 46.717498779296875 |
9450 | AAPL | 2018-06-01 | 47.560001373291016 |
9451 | AAPL | 2018-06-04 | 47.95750045776367 |
9452 | AAPL | 2018-06-05 | 48.32749938964844 |
9453 | AAPL | 2018-06-06 | 48.494998931884766 |
9454 | AAPL | 2018-06-07 | 48.3650016784668 |
9455 | AAPL | 2018-06-08 | 47.92499923706055 |
9456 | AAPL | 2018-06-11 | 47.807498931884766 |
9457 | AAPL | 2018-06-12 | 48.06999969482422 |
9458 | AAPL | 2018-06-13 | 47.67499923706055 |
9459 | AAPL | 2018-06-14 | 47.70000076293945 |
9460 | AAPL | 2018-06-15 | 47.209999084472656 |
9461 | AAPL | 2018-06-18 | 47.185001373291016 |
9462 | AAPL | 2018-06-19 | 46.42250061035156 |
9463 | AAPL | 2018-06-20 | 46.625 |
9464 | AAPL | 2018-06-21 | 46.3650016784668 |
9465 | AAPL | 2018-06-22 | 46.22999954223633 |
9466 | AAPL | 2018-06-25 | 45.54249954223633 |
9467 | AAPL | 2018-06-26 | 46.10749816894531 |
9468 | AAPL | 2018-06-27 | 46.040000915527344 |
9469 | AAPL | 2018-06-28 | 46.375 |
9470 | AAPL | 2018-06-29 | 46.27750015258789 |
9471 | AAPL | 2018-07-02 | 46.79499816894531 |
9472 | AAPL | 2018-07-03 | 45.97999954223633 |
9473 | AAPL | 2018-07-05 | 46.349998474121094 |
9474 | AAPL | 2018-07-06 | 46.99250030517578 |
9475 | AAPL | 2018-07-09 | 47.64500045776367 |
9476 | AAPL | 2018-07-10 | 47.587501525878906 |
9477 | AAPL | 2018-07-11 | 46.970001220703125 |
9478 | AAPL | 2018-07-12 | 47.75749969482422 |
9479 | AAPL | 2018-07-13 | 47.83250045776367 |
9480 | AAPL | 2018-07-16 | 47.727500915527344 |
9481 | AAPL | 2018-07-17 | 47.86249923706055 |
9482 | AAPL | 2018-07-18 | 47.599998474121094 |
9483 | AAPL | 2018-07-19 | 47.970001220703125 |
9484 | AAPL | 2018-07-20 | 47.86000061035156 |
9485 | AAPL | 2018-07-23 | 47.90250015258789 |
9486 | AAPL | 2018-07-24 | 48.25 |
9487 | AAPL | 2018-07-25 | 48.70500183105469 |
9488 | AAPL | 2018-07-26 | 48.5525016784668 |
9489 | AAPL | 2018-07-27 | 47.744998931884766 |
9490 | AAPL | 2018-07-30 | 47.477500915527344 |
9491 | AAPL | 2018-07-31 | 47.5724983215332 |
9492 | AAPL | 2018-08-01 | 50.375 |
9493 | AAPL | 2018-08-02 | 51.84749984741211 |
9494 | AAPL | 2018-08-03 | 51.997501373291016 |
9495 | AAPL | 2018-08-06 | 52.26750183105469 |
9496 | AAPL | 2018-08-07 | 51.77750015258789 |
9497 | AAPL | 2018-08-08 | 51.8125 |
9498 | AAPL | 2018-08-09 | 52.220001220703125 |
9499 | AAPL | 2018-08-10 | 51.88249969482422 |
9500 | AAPL | 2018-08-13 | 52.217498779296875 |
9501 | AAPL | 2018-08-14 | 52.4375 |
9502 | AAPL | 2018-08-15 | 52.560001373291016 |
9503 | AAPL | 2018-08-16 | 53.33000183105469 |
9504 | AAPL | 2018-08-17 | 54.39500045776367 |
9505 | AAPL | 2018-08-20 | 53.8650016784668 |
9506 | AAPL | 2018-08-21 | 53.7599983215332 |
9507 | AAPL | 2018-08-22 | 53.76250076293945 |
9508 | AAPL | 2018-08-23 | 53.872501373291016 |
9509 | AAPL | 2018-08-24 | 54.040000915527344 |
9510 | AAPL | 2018-08-27 | 54.48500061035156 |
9511 | AAPL | 2018-08-28 | 54.92499923706055 |
9512 | AAPL | 2018-08-29 | 55.744998931884766 |
9513 | AAPL | 2018-08-30 | 56.25749969482422 |
9514 | AAPL | 2018-08-31 | 56.907501220703125 |
9515 | AAPL | 2018-09-04 | 57.09000015258789 |
9516 | AAPL | 2018-09-05 | 56.717498779296875 |
9517 | AAPL | 2018-09-06 | 55.775001525878906 |
9518 | AAPL | 2018-09-07 | 55.32500076293945 |
9519 | AAPL | 2018-09-10 | 54.58250045776367 |
9520 | AAPL | 2018-09-11 | 55.962501525878906 |
9521 | AAPL | 2018-09-12 | 55.26750183105469 |
9522 | AAPL | 2018-09-13 | 56.602500915527344 |
9523 | AAPL | 2018-09-14 | 55.959999084472656 |
9524 | AAPL | 2018-09-17 | 54.470001220703125 |
9525 | AAPL | 2018-09-18 | 54.560001373291016 |
9526 | AAPL | 2018-09-19 | 54.592498779296875 |
9527 | AAPL | 2018-09-20 | 55.00749969482422 |
9528 | AAPL | 2018-09-21 | 54.415000915527344 |
9529 | AAPL | 2018-09-24 | 55.1974983215332 |
9530 | AAPL | 2018-09-25 | 55.54750061035156 |
9531 | AAPL | 2018-09-26 | 55.10499954223633 |
9532 | AAPL | 2018-09-27 | 56.23749923706055 |
9533 | AAPL | 2018-09-28 | 56.435001373291016 |
9534 | AAPL | 2018-10-01 | 56.814998626708984 |
9535 | AAPL | 2018-10-02 | 57.31999969482422 |
9536 | AAPL | 2018-10-03 | 58.01750183105469 |
9537 | AAPL | 2018-10-04 | 56.997501373291016 |
9538 | AAPL | 2018-10-05 | 56.0724983215332 |
9539 | AAPL | 2018-10-08 | 55.942501068115234 |
9540 | AAPL | 2018-10-09 | 56.717498779296875 |
9541 | AAPL | 2018-10-10 | 54.09000015258789 |
9542 | AAPL | 2018-10-11 | 53.61249923706055 |
9543 | AAPL | 2018-10-12 | 55.52750015258789 |
9544 | AAPL | 2018-10-15 | 54.34000015258789 |
9545 | AAPL | 2018-10-16 | 55.537498474121094 |
9546 | AAPL | 2018-10-17 | 55.29750061035156 |
9547 | AAPL | 2018-10-18 | 54.005001068115234 |
9548 | AAPL | 2018-10-19 | 54.82749938964844 |
9549 | AAPL | 2018-10-22 | 55.162498474121094 |
9550 | AAPL | 2018-10-23 | 55.682498931884766 |
9551 | AAPL | 2018-10-24 | 53.772499084472656 |
9552 | AAPL | 2018-10-25 | 54.95000076293945 |
9553 | AAPL | 2018-10-26 | 54.07500076293945 |
9554 | AAPL | 2018-10-29 | 53.060001373291016 |
9555 | AAPL | 2018-10-30 | 53.32500076293945 |
9556 | AAPL | 2018-10-31 | 54.71500015258789 |
9557 | AAPL | 2018-11-01 | 55.55500030517578 |
9558 | AAPL | 2018-11-02 | 51.869998931884766 |
9559 | AAPL | 2018-11-05 | 50.397499084472656 |
9560 | AAPL | 2018-11-06 | 50.942501068115234 |
9561 | AAPL | 2018-11-07 | 52.48749923706055 |
9562 | AAPL | 2018-11-08 | 52.122501373291016 |
9563 | AAPL | 2018-11-09 | 51.11750030517578 |
9564 | AAPL | 2018-11-12 | 48.54249954223633 |
9565 | AAPL | 2018-11-13 | 48.057498931884766 |
9566 | AAPL | 2018-11-14 | 46.70000076293945 |
9567 | AAPL | 2018-11-15 | 47.852500915527344 |
9568 | AAPL | 2018-11-16 | 48.38249969482422 |
9569 | AAPL | 2018-11-19 | 46.46500015258789 |
9570 | AAPL | 2018-11-20 | 44.244998931884766 |
9571 | AAPL | 2018-11-21 | 44.19499969482422 |
9572 | AAPL | 2018-11-23 | 43.0724983215332 |
9573 | AAPL | 2018-11-26 | 43.654998779296875 |
9574 | AAPL | 2018-11-27 | 43.560001373291016 |
9575 | AAPL | 2018-11-28 | 45.23500061035156 |
9576 | AAPL | 2018-11-29 | 44.88750076293945 |
9577 | AAPL | 2018-11-30 | 44.64500045776367 |
9578 | AAPL | 2018-12-03 | 46.20500183105469 |
9579 | AAPL | 2018-12-04 | 44.17250061035156 |
9580 | AAPL | 2018-12-06 | 43.68000030517578 |
9581 | AAPL | 2018-12-07 | 42.122501373291016 |
9582 | AAPL | 2018-12-10 | 42.400001525878906 |
9583 | AAPL | 2018-12-11 | 42.157501220703125 |
9584 | AAPL | 2018-12-12 | 42.275001525878906 |
9585 | AAPL | 2018-12-13 | 42.73749923706055 |
9586 | AAPL | 2018-12-14 | 41.369998931884766 |
9587 | AAPL | 2018-12-17 | 40.98500061035156 |
9588 | AAPL | 2018-12-18 | 41.51750183105469 |
9589 | AAPL | 2018-12-19 | 40.22249984741211 |
9590 | AAPL | 2018-12-20 | 39.20750045776367 |
9591 | AAPL | 2018-12-21 | 37.682498931884766 |
9592 | AAPL | 2018-12-24 | 36.70750045776367 |
9593 | AAPL | 2018-12-26 | 39.29249954223633 |
9594 | AAPL | 2018-12-27 | 39.037498474121094 |
9595 | AAPL | 2018-12-28 | 39.057498931884766 |
9596 | AAPL | 2018-12-31 | 39.435001373291016 |
9597 | AAPL | 2019-01-02 | 39.47999954223633 |
9598 | AAPL | 2019-01-03 | 35.54750061035156 |
9599 | AAPL | 2019-01-04 | 37.064998626708984 |
9600 | AAPL | 2019-01-07 | 36.98249816894531 |
9601 | AAPL | 2019-01-08 | 37.6875 |
9602 | AAPL | 2019-01-09 | 38.32749938964844 |
9603 | AAPL | 2019-01-10 | 38.45000076293945 |
9604 | AAPL | 2019-01-11 | 38.0724983215332 |
9605 | AAPL | 2019-01-14 | 37.5 |
9606 | AAPL | 2019-01-15 | 38.26750183105469 |
9607 | AAPL | 2019-01-16 | 38.73500061035156 |
9608 | AAPL | 2019-01-17 | 38.96500015258789 |
9609 | AAPL | 2019-01-18 | 39.20500183105469 |
9610 | AAPL | 2019-01-22 | 38.32500076293945 |
9611 | AAPL | 2019-01-23 | 38.47999954223633 |
9612 | AAPL | 2019-01-24 | 38.17499923706055 |
9613 | AAPL | 2019-01-25 | 39.439998626708984 |
9614 | AAPL | 2019-01-28 | 39.07500076293945 |
9615 | AAPL | 2019-01-29 | 38.66999816894531 |
9616 | AAPL | 2019-01-30 | 41.3125 |
9617 | AAPL | 2019-01-31 | 41.61000061035156 |
9618 | AAPL | 2019-02-01 | 41.630001068115234 |
9619 | AAPL | 2019-02-04 | 42.8125 |
9620 | AAPL | 2019-02-05 | 43.54499816894531 |
9621 | AAPL | 2019-02-06 | 43.560001373291016 |
9622 | AAPL | 2019-02-07 | 42.73500061035156 |
9623 | AAPL | 2019-02-08 | 42.602500915527344 |
9624 | AAPL | 2019-02-11 | 42.35749816894531 |
9625 | AAPL | 2019-02-12 | 42.72249984741211 |
9626 | AAPL | 2019-02-13 | 42.54499816894531 |
9627 | AAPL | 2019-02-14 | 42.70000076293945 |
9628 | AAPL | 2019-02-15 | 42.60499954223633 |
9629 | AAPL | 2019-02-19 | 42.73249816894531 |
9630 | AAPL | 2019-02-20 | 43.00749969482422 |
9631 | AAPL | 2019-02-21 | 42.76499938964844 |
9632 | AAPL | 2019-02-22 | 43.24250030517578 |
9633 | AAPL | 2019-02-25 | 43.557498931884766 |
9634 | AAPL | 2019-02-26 | 43.58250045776367 |
9635 | AAPL | 2019-02-27 | 43.717498779296875 |
9636 | AAPL | 2019-02-28 | 43.287498474121094 |
9637 | AAPL | 2019-03-01 | 43.74250030517578 |
9638 | AAPL | 2019-03-04 | 43.962501525878906 |
9639 | AAPL | 2019-03-05 | 43.88249969482422 |
9640 | AAPL | 2019-03-06 | 43.630001068115234 |
9641 | AAPL | 2019-03-07 | 43.125 |
9642 | AAPL | 2019-03-08 | 43.227500915527344 |
9643 | AAPL | 2019-03-11 | 44.724998474121094 |
9644 | AAPL | 2019-03-12 | 45.227500915527344 |
9645 | AAPL | 2019-03-13 | 45.4275016784668 |
9646 | AAPL | 2019-03-14 | 45.932498931884766 |
9647 | AAPL | 2019-03-15 | 46.529998779296875 |
9648 | AAPL | 2019-03-18 | 47.005001068115234 |
9649 | AAPL | 2019-03-19 | 46.63249969482422 |
9650 | AAPL | 2019-03-20 | 47.040000915527344 |
9651 | AAPL | 2019-03-21 | 48.772499084472656 |
9652 | AAPL | 2019-03-22 | 47.76250076293945 |
9653 | AAPL | 2019-03-25 | 47.185001373291016 |
9654 | AAPL | 2019-03-26 | 46.6974983215332 |
9655 | AAPL | 2019-03-27 | 47.11750030517578 |
9656 | AAPL | 2019-03-28 | 47.18000030517578 |
9657 | AAPL | 2019-03-29 | 47.48749923706055 |
9658 | AAPL | 2019-04-01 | 47.810001373291016 |
9659 | AAPL | 2019-04-02 | 48.505001068115234 |
9660 | AAPL | 2019-04-03 | 48.837501525878906 |
9661 | AAPL | 2019-04-04 | 48.92250061035156 |
9662 | AAPL | 2019-04-05 | 49.25 |
9663 | AAPL | 2019-04-08 | 50.025001525878906 |
9664 | AAPL | 2019-04-09 | 49.875 |
9665 | AAPL | 2019-04-10 | 50.154998779296875 |
9666 | AAPL | 2019-04-11 | 49.73749923706055 |
9667 | AAPL | 2019-04-12 | 49.717498779296875 |
9668 | AAPL | 2019-04-15 | 49.807498931884766 |
9669 | AAPL | 2019-04-16 | 49.8125 |
9670 | AAPL | 2019-04-17 | 50.782501220703125 |
9671 | AAPL | 2019-04-18 | 50.96500015258789 |
9672 | AAPL | 2019-04-22 | 51.13249969482422 |
9673 | AAPL | 2019-04-23 | 51.869998931884766 |
9674 | AAPL | 2019-04-24 | 51.790000915527344 |
9675 | AAPL | 2019-04-25 | 51.31999969482422 |
9676 | AAPL | 2019-04-26 | 51.07500076293945 |
9677 | AAPL | 2019-04-29 | 51.15250015258789 |
9678 | AAPL | 2019-04-30 | 50.16749954223633 |
9679 | AAPL | 2019-05-01 | 52.630001068115234 |
9680 | AAPL | 2019-05-02 | 52.287498474121094 |
9681 | AAPL | 2019-05-03 | 52.9375 |
9682 | AAPL | 2019-05-06 | 52.119998931884766 |
9683 | AAPL | 2019-05-07 | 50.71500015258789 |
9684 | AAPL | 2019-05-08 | 50.724998474121094 |
9685 | AAPL | 2019-05-09 | 50.18000030517578 |
9686 | AAPL | 2019-05-10 | 49.29499816894531 |
9687 | AAPL | 2019-05-13 | 46.43000030517578 |
9688 | AAPL | 2019-05-14 | 47.165000915527344 |
9689 | AAPL | 2019-05-15 | 47.72999954223633 |
9690 | AAPL | 2019-05-16 | 47.52000045776367 |
9691 | AAPL | 2019-05-17 | 47.25 |
9692 | AAPL | 2019-05-20 | 45.772499084472656 |
9693 | AAPL | 2019-05-21 | 46.650001525878906 |
9694 | AAPL | 2019-05-22 | 45.69499969482422 |
9695 | AAPL | 2019-05-23 | 44.915000915527344 |
9696 | AAPL | 2019-05-24 | 44.74250030517578 |
9697 | AAPL | 2019-05-28 | 44.557498931884766 |
9698 | AAPL | 2019-05-29 | 44.345001220703125 |
9699 | AAPL | 2019-05-30 | 44.57500076293945 |
9700 | AAPL | 2019-05-31 | 43.76750183105469 |
9701 | AAPL | 2019-06-03 | 43.32500076293945 |
9702 | AAPL | 2019-06-04 | 44.90999984741211 |
9703 | AAPL | 2019-06-05 | 45.6349983215332 |
9704 | AAPL | 2019-06-06 | 46.30500030517578 |
9705 | AAPL | 2019-06-07 | 47.537498474121094 |
9706 | AAPL | 2019-06-10 | 48.14500045776367 |
9707 | AAPL | 2019-06-11 | 48.70249938964844 |
9708 | AAPL | 2019-06-12 | 48.54750061035156 |
9709 | AAPL | 2019-06-13 | 48.537498474121094 |
9710 | AAPL | 2019-06-14 | 48.185001373291016 |
9711 | AAPL | 2019-06-17 | 48.47249984741211 |
9712 | AAPL | 2019-06-18 | 49.61249923706055 |
9713 | AAPL | 2019-06-19 | 49.467498779296875 |
9714 | AAPL | 2019-06-20 | 49.8650016784668 |
9715 | AAPL | 2019-06-21 | 49.69499969482422 |
9716 | AAPL | 2019-06-24 | 49.64500045776367 |
9717 | AAPL | 2019-06-25 | 48.89250183105469 |
9718 | AAPL | 2019-06-26 | 49.95000076293945 |
9719 | AAPL | 2019-06-27 | 49.935001373291016 |
9720 | AAPL | 2019-06-28 | 49.47999954223633 |
9721 | AAPL | 2019-07-01 | 50.38750076293945 |
9722 | AAPL | 2019-07-02 | 50.682498931884766 |
9723 | AAPL | 2019-07-03 | 51.102500915527344 |
9724 | AAPL | 2019-07-05 | 51.057498931884766 |
9725 | AAPL | 2019-07-08 | 50.005001068115234 |
9726 | AAPL | 2019-07-09 | 50.310001373291016 |
9727 | AAPL | 2019-07-10 | 50.807498931884766 |
9728 | AAPL | 2019-07-11 | 50.4375 |
9729 | AAPL | 2019-07-12 | 50.82500076293945 |
9730 | AAPL | 2019-07-15 | 51.3025016784668 |
9731 | AAPL | 2019-07-16 | 51.125 |
9732 | AAPL | 2019-07-17 | 50.837501525878906 |
9733 | AAPL | 2019-07-18 | 51.415000915527344 |
9734 | AAPL | 2019-07-19 | 50.647499084472656 |
9735 | AAPL | 2019-07-22 | 51.80500030517578 |
9736 | AAPL | 2019-07-23 | 52.209999084472656 |
9737 | AAPL | 2019-07-24 | 52.16749954223633 |
9738 | AAPL | 2019-07-25 | 51.755001068115234 |
9739 | AAPL | 2019-07-26 | 51.935001373291016 |
9740 | AAPL | 2019-07-29 | 52.41999816894531 |
9741 | AAPL | 2019-07-30 | 52.19499969482422 |
9742 | AAPL | 2019-07-31 | 53.2599983215332 |
9743 | AAPL | 2019-08-01 | 52.10749816894531 |
9744 | AAPL | 2019-08-02 | 51.005001068115234 |
9745 | AAPL | 2019-08-05 | 48.334999084472656 |
9746 | AAPL | 2019-08-06 | 49.25 |
9747 | AAPL | 2019-08-07 | 49.7599983215332 |
9748 | AAPL | 2019-08-08 | 50.85749816894531 |
9749 | AAPL | 2019-08-09 | 50.247501373291016 |
9750 | AAPL | 2019-08-12 | 50.119998931884766 |
9751 | AAPL | 2019-08-13 | 52.24250030517578 |
9752 | AAPL | 2019-08-14 | 50.6875 |
9753 | AAPL | 2019-08-15 | 50.435001373291016 |
9754 | AAPL | 2019-08-16 | 51.625 |
9755 | AAPL | 2019-08-19 | 52.587501525878906 |
9756 | AAPL | 2019-08-20 | 52.59000015258789 |
9757 | AAPL | 2019-08-21 | 53.15999984741211 |
9758 | AAPL | 2019-08-22 | 53.1150016784668 |
9759 | AAPL | 2019-08-23 | 50.65999984741211 |
9760 | AAPL | 2019-08-26 | 51.622501373291016 |
9761 | AAPL | 2019-08-27 | 51.040000915527344 |
9762 | AAPL | 2019-08-28 | 51.38249969482422 |
9763 | AAPL | 2019-08-29 | 52.252498626708984 |
9764 | AAPL | 2019-08-30 | 52.185001373291016 |
9765 | AAPL | 2019-09-03 | 51.42499923706055 |
9766 | AAPL | 2019-09-04 | 52.29750061035156 |
9767 | AAPL | 2019-09-05 | 53.31999969482422 |
9768 | AAPL | 2019-09-06 | 53.314998626708984 |
9769 | AAPL | 2019-09-09 | 53.54249954223633 |
9770 | AAPL | 2019-09-10 | 54.17499923706055 |
9771 | AAPL | 2019-09-11 | 55.897499084472656 |
9772 | AAPL | 2019-09-12 | 55.772499084472656 |
9773 | AAPL | 2019-09-13 | 54.6875 |
9774 | AAPL | 2019-09-16 | 54.974998474121094 |
9775 | AAPL | 2019-09-17 | 55.17499923706055 |
9776 | AAPL | 2019-09-18 | 55.692501068115234 |
9777 | AAPL | 2019-09-19 | 55.2400016784668 |
9778 | AAPL | 2019-09-20 | 54.432498931884766 |
9779 | AAPL | 2019-09-23 | 54.68000030517578 |
9780 | AAPL | 2019-09-24 | 54.41999816894531 |
9781 | AAPL | 2019-09-25 | 55.25749969482422 |
9782 | AAPL | 2019-09-26 | 54.97249984741211 |
9783 | AAPL | 2019-09-27 | 54.70500183105469 |
9784 | AAPL | 2019-09-30 | 55.99250030517578 |
9785 | AAPL | 2019-10-01 | 56.147499084472656 |
9786 | AAPL | 2019-10-02 | 54.7400016784668 |
9787 | AAPL | 2019-10-03 | 55.20500183105469 |
9788 | AAPL | 2019-10-04 | 56.752498626708984 |
9789 | AAPL | 2019-10-07 | 56.76499938964844 |
9790 | AAPL | 2019-10-08 | 56.099998474121094 |
9791 | AAPL | 2019-10-09 | 56.75749969482422 |
9792 | AAPL | 2019-10-10 | 57.522499084472656 |
9793 | AAPL | 2019-10-11 | 59.0525016784668 |
9794 | AAPL | 2019-10-14 | 58.967498779296875 |
9795 | AAPL | 2019-10-15 | 58.83000183105469 |
9796 | AAPL | 2019-10-16 | 58.592498779296875 |
9797 | AAPL | 2019-10-17 | 58.81999969482422 |
9798 | AAPL | 2019-10-18 | 59.102500915527344 |
9799 | AAPL | 2019-10-21 | 60.127498626708984 |
9800 | AAPL | 2019-10-22 | 59.9900016784668 |
9801 | AAPL | 2019-10-23 | 60.79499816894531 |
9802 | AAPL | 2019-10-24 | 60.89500045776367 |
9803 | AAPL | 2019-10-25 | 61.64500045776367 |
9804 | AAPL | 2019-10-28 | 62.26250076293945 |
9805 | AAPL | 2019-10-29 | 60.8224983215332 |
9806 | AAPL | 2019-10-30 | 60.814998626708984 |
9807 | AAPL | 2019-10-31 | 62.189998626708984 |
9808 | AAPL | 2019-11-01 | 63.95500183105469 |
9809 | AAPL | 2019-11-04 | 64.375 |
9810 | AAPL | 2019-11-05 | 64.28250122070312 |
9811 | AAPL | 2019-11-06 | 64.30999755859375 |
9812 | AAPL | 2019-11-07 | 64.85749816894531 |
9813 | AAPL | 2019-11-08 | 65.03500366210938 |
9814 | AAPL | 2019-11-11 | 65.55000305175781 |
9815 | AAPL | 2019-11-12 | 65.48999786376953 |
9816 | AAPL | 2019-11-13 | 66.11750030517578 |
9817 | AAPL | 2019-11-14 | 65.66000366210938 |
9818 | AAPL | 2019-11-15 | 66.44000244140625 |
9819 | AAPL | 2019-11-18 | 66.7750015258789 |
9820 | AAPL | 2019-11-19 | 66.57250213623047 |
9821 | AAPL | 2019-11-20 | 65.79750061035156 |
9822 | AAPL | 2019-11-21 | 65.50250244140625 |
9823 | AAPL | 2019-11-22 | 65.44499969482422 |
9824 | AAPL | 2019-11-25 | 66.59249877929688 |
9825 | AAPL | 2019-11-26 | 66.07250213623047 |
9826 | AAPL | 2019-11-27 | 66.95999908447266 |
9827 | AAPL | 2019-11-29 | 66.8125 |
9828 | AAPL | 2019-12-02 | 66.04000091552734 |
9829 | AAPL | 2019-12-03 | 64.86250305175781 |
9830 | AAPL | 2019-12-04 | 65.43499755859375 |
9831 | AAPL | 2019-12-05 | 66.3949966430664 |
9832 | AAPL | 2019-12-06 | 67.67749786376953 |
9833 | AAPL | 2019-12-09 | 66.7300033569336 |
9834 | AAPL | 2019-12-10 | 67.12000274658203 |
9835 | AAPL | 2019-12-11 | 67.69249725341797 |
9836 | AAPL | 2019-12-12 | 67.86499786376953 |
9837 | AAPL | 2019-12-13 | 68.7874984741211 |
9838 | AAPL | 2019-12-16 | 69.96499633789062 |
9839 | AAPL | 2019-12-17 | 70.10250091552734 |
9840 | AAPL | 2019-12-18 | 69.93499755859375 |
9841 | AAPL | 2019-12-19 | 70.00499725341797 |
9842 | AAPL | 2019-12-20 | 69.86000061035156 |
9843 | AAPL | 2019-12-23 | 71.0 |
9844 | AAPL | 2019-12-24 | 71.06749725341797 |
9845 | AAPL | 2019-12-26 | 72.47750091552734 |
9846 | AAPL | 2019-12-27 | 72.44999694824219 |
9847 | AAPL | 2019-12-30 | 72.87999725341797 |
9848 | AAPL | 2019-12-31 | 73.4124984741211 |
9849 | AAPL | 2020-01-02 | 75.0875015258789 |
9850 | AAPL | 2020-01-03 | 74.35749816894531 |
9851 | AAPL | 2020-01-06 | 74.94999694824219 |
9852 | AAPL | 2020-01-07 | 74.59750366210938 |
9853 | AAPL | 2020-01-08 | 75.79750061035156 |
9854 | AAPL | 2020-01-09 | 77.40750122070312 |
9855 | AAPL | 2020-01-10 | 77.5824966430664 |
9856 | AAPL | 2020-01-13 | 79.23999786376953 |
9857 | AAPL | 2020-01-14 | 78.16999816894531 |
9858 | AAPL | 2020-01-15 | 77.83499908447266 |
9859 | AAPL | 2020-01-16 | 78.80999755859375 |
9860 | AAPL | 2020-01-17 | 79.68250274658203 |
9861 | AAPL | 2020-01-21 | 79.14250183105469 |
9862 | AAPL | 2020-01-22 | 79.42500305175781 |
9863 | AAPL | 2020-01-23 | 79.80750274658203 |
9864 | AAPL | 2020-01-24 | 79.57749938964844 |
9865 | AAPL | 2020-01-27 | 77.23750305175781 |
9866 | AAPL | 2020-01-28 | 79.42250061035156 |
9867 | AAPL | 2020-01-29 | 81.08499908447266 |
9868 | AAPL | 2020-01-30 | 80.96749877929688 |
9869 | AAPL | 2020-01-31 | 77.37750244140625 |
9870 | AAPL | 2020-02-03 | 77.16500091552734 |
9871 | AAPL | 2020-02-04 | 79.7125015258789 |
9872 | AAPL | 2020-02-05 | 80.36250305175781 |
9873 | AAPL | 2020-02-06 | 81.30249786376953 |
9874 | AAPL | 2020-02-07 | 80.00749969482422 |
9875 | AAPL | 2020-02-10 | 80.38749694824219 |
9876 | AAPL | 2020-02-11 | 79.90249633789062 |
9877 | AAPL | 2020-02-12 | 81.80000305175781 |
9878 | AAPL | 2020-02-13 | 81.21749877929688 |
9879 | AAPL | 2020-02-14 | 81.23750305175781 |
9880 | AAPL | 2020-02-18 | 79.75 |
9881 | AAPL | 2020-02-19 | 80.90499877929688 |
9882 | AAPL | 2020-02-20 | 80.07499694824219 |
9883 | AAPL | 2020-02-21 | 78.26249694824219 |
9884 | AAPL | 2020-02-24 | 74.54499816894531 |
9885 | AAPL | 2020-02-25 | 72.0199966430664 |
9886 | AAPL | 2020-02-26 | 73.1624984741211 |
9887 | AAPL | 2020-02-27 | 68.37999725341797 |
9888 | AAPL | 2020-02-28 | 68.33999633789062 |
9889 | AAPL | 2020-03-02 | 74.70249938964844 |
9890 | AAPL | 2020-03-03 | 72.33000183105469 |
9891 | AAPL | 2020-03-04 | 75.68499755859375 |
9892 | AAPL | 2020-03-05 | 73.2300033569336 |
9893 | AAPL | 2020-03-06 | 72.25749969482422 |
9894 | AAPL | 2020-03-09 | 66.5425033569336 |
9895 | AAPL | 2020-03-10 | 71.33499908447266 |
9896 | AAPL | 2020-03-11 | 68.85749816894531 |
9897 | AAPL | 2020-03-12 | 62.057498931884766 |
9898 | AAPL | 2020-03-13 | 69.49250030517578 |
9899 | AAPL | 2020-03-16 | 60.5525016784668 |
9900 | AAPL | 2020-03-17 | 63.21500015258789 |
9901 | AAPL | 2020-03-18 | 61.66749954223633 |
9902 | AAPL | 2020-03-19 | 61.19499969482422 |
9903 | AAPL | 2020-03-20 | 57.310001373291016 |
9904 | AAPL | 2020-03-23 | 56.092498779296875 |
9905 | AAPL | 2020-03-24 | 61.720001220703125 |
9906 | AAPL | 2020-03-25 | 61.380001068115234 |
9907 | AAPL | 2020-03-26 | 64.61000061035156 |
9908 | AAPL | 2020-03-27 | 61.935001373291016 |
9909 | AAPL | 2020-03-30 | 63.70249938964844 |
9910 | AAPL | 2020-03-31 | 63.5724983215332 |
9911 | AAPL | 2020-04-01 | 60.227500915527344 |
9912 | AAPL | 2020-04-02 | 61.23249816894531 |
9913 | AAPL | 2020-04-03 | 60.352500915527344 |
9914 | AAPL | 2020-04-06 | 65.61750030517578 |
9915 | AAPL | 2020-04-07 | 64.85749816894531 |
9916 | AAPL | 2020-04-08 | 66.51750183105469 |
9917 | AAPL | 2020-04-09 | 66.99749755859375 |
9918 | AAPL | 2020-04-13 | 68.3125 |
9919 | AAPL | 2020-04-14 | 71.76249694824219 |
9920 | AAPL | 2020-04-15 | 71.10749816894531 |
9921 | AAPL | 2020-04-16 | 71.67250061035156 |
9922 | AAPL | 2020-04-17 | 70.69999694824219 |
9923 | AAPL | 2020-04-20 | 69.23249816894531 |
9924 | AAPL | 2020-04-21 | 67.09249877929688 |
9925 | AAPL | 2020-04-22 | 69.0250015258789 |
9926 | AAPL | 2020-04-23 | 68.75749969482422 |
9927 | AAPL | 2020-04-24 | 70.74250030517578 |
9928 | AAPL | 2020-04-27 | 70.7925033569336 |
9929 | AAPL | 2020-04-28 | 69.6449966430664 |
9930 | AAPL | 2020-04-29 | 71.93250274658203 |
9931 | AAPL | 2020-04-30 | 73.44999694824219 |
9932 | AAPL | 2020-05-01 | 72.26750183105469 |
9933 | AAPL | 2020-05-04 | 73.29000091552734 |
9934 | AAPL | 2020-05-05 | 74.38999938964844 |
9935 | AAPL | 2020-05-06 | 75.15750122070312 |
9936 | AAPL | 2020-05-07 | 75.93499755859375 |
9937 | AAPL | 2020-05-08 | 77.53250122070312 |
9938 | AAPL | 2020-05-11 | 78.75250244140625 |
9939 | AAPL | 2020-05-12 | 77.85250091552734 |
9940 | AAPL | 2020-05-13 | 76.9124984741211 |
9941 | AAPL | 2020-05-14 | 77.38500213623047 |
9942 | AAPL | 2020-05-15 | 76.92749786376953 |
9943 | AAPL | 2020-05-18 | 78.73999786376953 |
9944 | AAPL | 2020-05-19 | 78.28500366210938 |
9945 | AAPL | 2020-05-20 | 79.80750274658203 |
9946 | AAPL | 2020-05-21 | 79.2125015258789 |
9947 | AAPL | 2020-05-22 | 79.72250366210938 |
9948 | AAPL | 2020-05-26 | 79.18250274658203 |
9949 | AAPL | 2020-05-27 | 79.52749633789062 |
9950 | AAPL | 2020-05-28 | 79.5625 |
9951 | AAPL | 2020-05-29 | 79.48500061035156 |
9952 | AAPL | 2020-06-01 | 80.4625015258789 |
9953 | AAPL | 2020-06-02 | 80.83499908447266 |
9954 | AAPL | 2020-06-03 | 81.27999877929688 |
9955 | AAPL | 2020-06-04 | 80.58000183105469 |
9956 | AAPL | 2020-06-05 | 82.875 |
9957 | AAPL | 2020-06-08 | 83.36499786376953 |
9958 | AAPL | 2020-06-09 | 85.99749755859375 |
9959 | AAPL | 2020-06-10 | 88.20999908447266 |
9960 | AAPL | 2020-06-11 | 83.9749984741211 |
9961 | AAPL | 2020-06-12 | 84.69999694824219 |
9962 | AAPL | 2020-06-15 | 85.74749755859375 |
9963 | AAPL | 2020-06-16 | 88.0199966430664 |
9964 | AAPL | 2020-06-17 | 87.89749908447266 |
9965 | AAPL | 2020-06-18 | 87.93250274658203 |
9966 | AAPL | 2020-06-19 | 87.43000030517578 |
9967 | AAPL | 2020-06-22 | 89.71749877929688 |
9968 | AAPL | 2020-06-23 | 91.63249969482422 |
9969 | AAPL | 2020-06-24 | 90.01499938964844 |
9970 | AAPL | 2020-06-25 | 91.20999908447266 |
9971 | AAPL | 2020-06-26 | 88.40750122070312 |
9972 | AAPL | 2020-06-29 | 90.44499969482422 |
9973 | AAPL | 2020-06-30 | 91.19999694824219 |
9974 | AAPL | 2020-07-01 | 91.02749633789062 |
9975 | AAPL | 2020-07-02 | 91.02749633789062 |
9976 | AAPL | 2020-07-06 | 93.4625015258789 |
9977 | AAPL | 2020-07-07 | 93.17250061035156 |
9978 | AAPL | 2020-07-08 | 95.34249877929688 |
9979 | AAPL | 2020-07-09 | 95.75250244140625 |
9980 | AAPL | 2020-07-10 | 95.91999816894531 |
9981 | AAPL | 2020-07-13 | 95.47750091552734 |
9982 | AAPL | 2020-07-14 | 97.05750274658203 |
9983 | AAPL | 2020-07-15 | 97.7249984741211 |
9984 | AAPL | 2020-07-16 | 96.52249908447266 |
9985 | AAPL | 2020-07-17 | 96.32749938964844 |
9986 | AAPL | 2020-07-20 | 98.35749816894531 |
9987 | AAPL | 2020-07-21 | 97.0 |
9988 | AAPL | 2020-07-22 | 97.27249908447266 |
9989 | AAPL | 2020-07-23 | 92.84500122070312 |
9990 | AAPL | 2020-07-24 | 92.61499786376953 |
9991 | AAPL | 2020-07-27 | 94.80999755859375 |
9992 | AAPL | 2020-07-28 | 93.25250244140625 |
9993 | AAPL | 2020-07-29 | 95.04000091552734 |
9994 | AAPL | 2020-07-30 | 96.19000244140625 |
9995 | AAPL | 2020-07-31 | 106.26000213623047 |
9996 | AAPL | 2020-08-03 | 108.9375 |
9997 | AAPL | 2020-08-04 | 109.66500091552734 |
9998 | AAPL | 2020-08-05 | 110.0625 |
9999 | AAPL | 2020-08-06 | 113.90249633789062 |
10000 | AAPL | 2020-08-07 | 111.11250305175781 |
10001 | AAPL | 2020-08-10 | 112.72750091552734 |
10002 | AAPL | 2020-08-11 | 109.375 |
10003 | AAPL | 2020-08-12 | 113.01000213623047 |
10004 | AAPL | 2020-08-13 | 115.01000213623047 |
10005 | AAPL | 2020-08-14 | 114.90750122070312 |
10006 | AAPL | 2020-08-17 | 114.60749816894531 |
10007 | AAPL | 2020-08-18 | 115.5625 |
10008 | AAPL | 2020-08-19 | 115.7074966430664 |
10009 | AAPL | 2020-08-20 | 118.2750015258789 |
10010 | AAPL | 2020-08-21 | 124.37000274658203 |
10011 | AAPL | 2020-08-24 | 125.85749816894531 |
10012 | AAPL | 2020-08-25 | 124.82499694824219 |
10013 | AAPL | 2020-08-26 | 126.52249908447266 |
10014 | AAPL | 2020-08-27 | 125.01000213623047 |
10015 | AAPL | 2020-08-28 | 124.80750274658203 |
10016 | AAPL | 2020-08-31 | 129.0399932861328 |
10017 | AAPL | 2020-09-01 | 134.17999267578125 |
10018 | AAPL | 2020-09-02 | 131.39999389648438 |
10019 | AAPL | 2020-09-03 | 120.87999725341797 |
10020 | AAPL | 2020-09-04 | 120.95999908447266 |
10021 | AAPL | 2020-09-08 | 112.81999969482422 |
10022 | AAPL | 2020-09-09 | 117.31999969482422 |
10023 | AAPL | 2020-09-10 | 113.48999786376953 |
10024 | AAPL | 2020-09-11 | 112.0 |
10025 | AAPL | 2020-09-14 | 115.36000061035156 |
10026 | AAPL | 2020-09-15 | 115.54000091552734 |
10027 | AAPL | 2020-09-16 | 112.12999725341797 |
10028 | AAPL | 2020-09-17 | 110.33999633789062 |
10029 | AAPL | 2020-09-18 | 106.83999633789062 |
10030 | AAPL | 2020-09-21 | 110.08000183105469 |
10031 | AAPL | 2020-09-22 | 111.80999755859375 |
10032 | AAPL | 2020-09-23 | 107.12000274658203 |
10033 | AAPL | 2020-09-24 | 108.22000122070312 |
10034 | AAPL | 2020-09-25 | 112.27999877929688 |
10035 | AAPL | 2020-09-28 | 114.95999908447266 |
10036 | AAPL | 2020-09-29 | 114.08999633789062 |
10037 | AAPL | 2020-09-30 | 115.80999755859375 |
10038 | AAPL | 2020-10-01 | 116.79000091552734 |
10039 | AAPL | 2020-10-02 | 113.0199966430664 |
10040 | AAPL | 2020-10-05 | 116.5 |
10041 | AAPL | 2020-10-06 | 113.16000366210938 |
10042 | AAPL | 2020-10-07 | 115.08000183105469 |
10043 | AAPL | 2020-10-08 | 114.97000122070312 |
10044 | AAPL | 2020-10-09 | 116.97000122070312 |
10045 | AAPL | 2020-10-12 | 124.4000015258789 |
10046 | AAPL | 2020-10-13 | 121.0999984741211 |
10047 | AAPL | 2020-10-14 | 121.19000244140625 |
10048 | AAPL | 2020-10-15 | 120.70999908447266 |
10049 | AAPL | 2020-10-16 | 119.0199966430664 |
10050 | AAPL | 2020-10-19 | 115.9800033569336 |
10051 | AAPL | 2020-10-20 | 117.51000213623047 |
10052 | AAPL | 2020-10-21 | 116.87000274658203 |
10053 | AAPL | 2020-10-22 | 115.75 |
10054 | AAPL | 2020-10-23 | 115.04000091552734 |
10055 | AAPL | 2020-10-26 | 115.05000305175781 |
10056 | AAPL | 2020-10-27 | 116.5999984741211 |
10057 | AAPL | 2020-10-28 | 111.19999694824219 |
10058 | AAPL | 2020-10-29 | 115.31999969482422 |
10059 | AAPL | 2020-10-30 | 108.86000061035156 |
10060 | AAPL | 2020-11-02 | 108.7699966430664 |
10061 | AAPL | 2020-11-03 | 110.44000244140625 |
10062 | AAPL | 2020-11-04 | 114.94999694824219 |
10063 | AAPL | 2020-11-05 | 119.02999877929688 |
10064 | AAPL | 2020-11-06 | 118.69000244140625 |
10065 | AAPL | 2020-11-09 | 116.31999969482422 |
10066 | AAPL | 2020-11-10 | 115.97000122070312 |
10067 | AAPL | 2020-11-11 | 119.48999786376953 |
10068 | AAPL | 2020-11-12 | 119.20999908447266 |
10069 | AAPL | 2020-11-13 | 119.26000213623047 |
10070 | AAPL | 2020-11-16 | 120.30000305175781 |
10071 | AAPL | 2020-11-17 | 119.38999938964844 |
10072 | AAPL | 2020-11-18 | 118.02999877929688 |
10073 | AAPL | 2020-11-19 | 118.63999938964844 |
10074 | AAPL | 2020-11-20 | 117.33999633789062 |
10075 | AAPL | 2020-11-23 | 113.8499984741211 |
10076 | AAPL | 2020-11-24 | 115.16999816894531 |
10077 | AAPL | 2020-11-25 | 116.02999877929688 |
10078 | AAPL | 2020-11-27 | 116.58999633789062 |
10079 | AAPL | 2020-11-30 | 119.05000305175781 |
10080 | AAPL | 2020-12-01 | 122.72000122070312 |
10081 | AAPL | 2020-12-02 | 123.08000183105469 |
10082 | AAPL | 2020-12-03 | 122.94000244140625 |
10083 | AAPL | 2020-12-04 | 122.25 |
10084 | AAPL | 2020-12-07 | 123.75 |
10085 | AAPL | 2020-12-08 | 124.37999725341797 |
10086 | AAPL | 2020-12-09 | 121.77999877929688 |
10087 | AAPL | 2020-12-10 | 123.23999786376953 |
10088 | AAPL | 2020-12-11 | 122.41000366210938 |
10089 | AAPL | 2020-12-14 | 121.77999877929688 |
10090 | AAPL | 2020-12-15 | 127.87999725341797 |
10091 | AAPL | 2020-12-16 | 127.80999755859375 |
10092 | AAPL | 2020-12-17 | 128.6999969482422 |
10093 | AAPL | 2020-12-18 | 126.66000366210938 |
10094 | AAPL | 2020-12-21 | 128.22999572753906 |
10095 | AAPL | 2020-12-22 | 131.8800048828125 |
10096 | AAPL | 2020-12-23 | 130.9600067138672 |
10097 | AAPL | 2020-12-24 | 131.97000122070312 |
10098 | AAPL | 2020-12-28 | 136.69000244140625 |
10099 | AAPL | 2020-12-29 | 134.8699951171875 |
10100 | AAPL | 2020-12-30 | 133.72000122070312 |
10101 | AAPL | 2020-12-31 | 132.69000244140625 |
10102 | AAPL | 2021-01-04 | 129.41000366210938 |
10103 | AAPL | 2021-01-05 | 131.00999450683594 |
10104 | AAPL | 2021-01-06 | 126.5999984741211 |
10105 | AAPL | 2021-01-07 | 130.9199981689453 |
10106 | AAPL | 2021-01-08 | 132.0500030517578 |
10107 | AAPL | 2021-01-11 | 128.97999572753906 |
10108 | AAPL | 2021-01-12 | 128.8000030517578 |
10109 | AAPL | 2021-01-13 | 130.88999938964844 |
10110 | AAPL | 2021-01-14 | 128.91000366210938 |
10111 | AAPL | 2021-01-15 | 127.13999938964844 |
10112 | AAPL | 2021-01-19 | 127.83000183105469 |
10113 | AAPL | 2021-01-20 | 132.02999877929688 |
10114 | AAPL | 2021-01-21 | 136.8699951171875 |
10115 | AAPL | 2021-01-22 | 139.07000732421875 |
10116 | AAPL | 2021-01-25 | 142.9199981689453 |
10117 | AAPL | 2021-01-26 | 143.16000366210938 |
10118 | AAPL | 2021-01-27 | 142.05999755859375 |
10119 | AAPL | 2021-01-28 | 137.08999633789062 |
10120 | AAPL | 2021-01-29 | 131.9600067138672 |
10121 | AAPL | 2021-02-01 | 134.13999938964844 |
10122 | AAPL | 2021-02-02 | 134.99000549316406 |
10123 | AAPL | 2021-02-03 | 133.94000244140625 |
10124 | AAPL | 2021-02-04 | 137.38999938964844 |
10125 | AAPL | 2021-02-05 | 136.75999450683594 |
10126 | AAPL | 2021-02-08 | 136.91000366210938 |
10127 | AAPL | 2021-02-09 | 136.00999450683594 |
10128 | AAPL | 2021-02-10 | 135.38999938964844 |
10129 | AAPL | 2021-02-11 | 135.1300048828125 |
10130 | AAPL | 2021-02-12 | 135.3699951171875 |
10131 | AAPL | 2021-02-16 | 133.19000244140625 |
10132 | AAPL | 2021-02-17 | 130.83999633789062 |
10133 | AAPL | 2021-02-18 | 129.7100067138672 |
10134 | AAPL | 2021-02-19 | 129.8699951171875 |
10135 | AAPL | 2021-02-22 | 126.0 |
10136 | AAPL | 2021-02-23 | 125.86000061035156 |
10137 | AAPL | 2021-02-24 | 125.3499984741211 |
10138 | AAPL | 2021-02-25 | 120.98999786376953 |
10139 | AAPL | 2021-02-26 | 121.26000213623047 |
10140 | AAPL | 2021-03-01 | 127.79000091552734 |
10141 | AAPL | 2021-03-02 | 125.12000274658203 |
10142 | AAPL | 2021-03-03 | 122.05999755859375 |
10143 | AAPL | 2021-03-04 | 120.12999725341797 |
10144 | AAPL | 2021-03-05 | 121.41999816894531 |
10145 | AAPL | 2021-03-08 | 116.36000061035156 |
10146 | AAPL | 2021-03-09 | 121.08999633789062 |
10147 | AAPL | 2021-03-10 | 119.9800033569336 |
10148 | AAPL | 2021-03-11 | 121.95999908447266 |
10149 | AAPL | 2021-03-12 | 121.02999877929688 |
10150 | AAPL | 2021-03-15 | 123.98999786376953 |
10151 | AAPL | 2021-03-16 | 125.56999969482422 |
10152 | AAPL | 2021-03-17 | 124.76000213623047 |
10153 | AAPL | 2021-03-18 | 120.52999877929688 |
10154 | AAPL | 2021-03-19 | 119.98999786376953 |
10155 | AAPL | 2021-03-22 | 123.38999938964844 |
10156 | AAPL | 2021-03-23 | 122.54000091552734 |
10157 | AAPL | 2021-03-24 | 120.08999633789062 |
10158 | AAPL | 2021-03-25 | 120.58999633789062 |
10159 | AAPL | 2021-03-26 | 121.20999908447266 |
10160 | AAPL | 2021-03-29 | 121.38999938964844 |
10161 | AAPL | 2021-03-30 | 119.9000015258789 |
10162 | AAPL | 2021-03-31 | 122.1500015258789 |
10163 | AAPL | 2021-04-01 | 123.0 |
10164 | AAPL | 2021-04-05 | 125.9000015258789 |
10165 | AAPL | 2021-04-06 | 126.20999908447266 |
10166 | AAPL | 2021-04-07 | 127.9000015258789 |
10167 | AAPL | 2021-04-08 | 130.36000061035156 |
10168 | AAPL | 2021-04-09 | 133.0 |
10169 | AAPL | 2021-04-12 | 131.24000549316406 |
10170 | AAPL | 2021-04-13 | 134.42999267578125 |
10171 | AAPL | 2021-04-14 | 132.02999877929688 |
10172 | AAPL | 2021-04-15 | 134.5 |
10173 | AAPL | 2021-04-16 | 134.16000366210938 |
10174 | AAPL | 2021-04-19 | 134.83999633789062 |
10175 | AAPL | 2021-04-20 | 133.11000061035156 |
10176 | AAPL | 2021-04-21 | 133.5 |
10177 | AAPL | 2021-04-22 | 131.94000244140625 |
10178 | AAPL | 2021-04-23 | 134.32000732421875 |
10179 | AAPL | 2021-04-26 | 134.72000122070312 |
10180 | AAPL | 2021-04-27 | 134.38999938964844 |
10181 | AAPL | 2021-04-28 | 133.5800018310547 |
10182 | AAPL | 2021-04-29 | 133.47999572753906 |
10183 | AAPL | 2021-04-30 | 131.4600067138672 |
10184 | AAPL | 2021-05-03 | 132.5399932861328 |
10185 | AAPL | 2021-05-04 | 127.8499984741211 |
10186 | AAPL | 2021-05-05 | 128.10000610351562 |
10187 | AAPL | 2021-05-06 | 129.74000549316406 |
10188 | AAPL | 2021-05-07 | 130.2100067138672 |
10189 | AAPL | 2021-05-10 | 126.8499984741211 |
10190 | AAPL | 2021-05-11 | 125.91000366210938 |
10191 | AAPL | 2021-05-12 | 122.7699966430664 |
10192 | AAPL | 2021-05-13 | 124.97000122070312 |
10193 | AAPL | 2021-05-14 | 127.44999694824219 |
10194 | AAPL | 2021-05-17 | 126.2699966430664 |
10195 | AAPL | 2021-05-18 | 124.8499984741211 |
10196 | AAPL | 2021-05-19 | 124.69000244140625 |
10197 | AAPL | 2021-05-20 | 127.30999755859375 |
10198 | AAPL | 2021-05-21 | 125.43000030517578 |
10199 | AAPL | 2021-05-24 | 127.0999984741211 |
10200 | AAPL | 2021-05-25 | 126.9000015258789 |
10201 | AAPL | 2021-05-26 | 126.8499984741211 |
10202 | AAPL | 2021-05-27 | 125.27999877929688 |
10203 | AAPL | 2021-05-28 | 124.61000061035156 |
10204 | AAPL | 2021-06-01 | 124.27999877929688 |
10205 | AAPL | 2021-06-02 | 125.05999755859375 |
10206 | AAPL | 2021-06-03 | 123.54000091552734 |
10207 | AAPL | 2021-06-04 | 125.88999938964844 |
10208 | AAPL | 2021-06-07 | 125.9000015258789 |
10209 | AAPL | 2021-06-08 | 126.73999786376953 |
10210 | AAPL | 2021-06-09 | 127.12999725341797 |
10211 | AAPL | 2021-06-10 | 126.11000061035156 |
10212 | AAPL | 2021-06-11 | 127.3499984741211 |
10213 | AAPL | 2021-06-14 | 130.47999572753906 |
10214 | AAPL | 2021-06-15 | 129.63999938964844 |
10215 | AAPL | 2021-06-16 | 130.14999389648438 |
10216 | AAPL | 2021-06-17 | 131.7899932861328 |
10217 | AAPL | 2021-06-18 | 130.4600067138672 |
10218 | AAPL | 2021-06-21 | 132.3000030517578 |
10219 | AAPL | 2021-06-22 | 133.97999572753906 |
10220 | AAPL | 2021-06-23 | 133.6999969482422 |
10221 | AAPL | 2021-06-24 | 133.41000366210938 |
10222 | AAPL | 2021-06-25 | 133.11000061035156 |
10223 | AAPL | 2021-06-28 | 134.77999877929688 |
10224 | AAPL | 2021-06-29 | 136.3300018310547 |
10225 | AAPL | 2021-06-30 | 136.9600067138672 |
10226 | AAPL | 2021-07-01 | 137.27000427246094 |
10227 | AAPL | 2021-07-02 | 139.9600067138672 |
10228 | AAPL | 2021-07-06 | 142.02000427246094 |
10229 | AAPL | 2021-07-07 | 144.57000732421875 |
10230 | AAPL | 2021-07-08 | 143.24000549316406 |
10231 | AAPL | 2021-07-09 | 145.11000061035156 |
10232 | AAPL | 2021-07-12 | 144.5 |
10233 | AAPL | 2021-07-13 | 145.63999938964844 |
10234 | AAPL | 2021-07-14 | 149.14999389648438 |
10235 | AAPL | 2021-07-15 | 148.47999572753906 |
10236 | AAPL | 2021-07-16 | 146.38999938964844 |
10237 | AAPL | 2021-07-19 | 142.4499969482422 |
10238 | AAPL | 2021-07-20 | 146.14999389648438 |
10239 | AAPL | 2021-07-21 | 145.39999389648438 |
10240 | AAPL | 2021-07-22 | 146.8000030517578 |
10241 | AAPL | 2021-07-23 | 148.55999755859375 |
10242 | AAPL | 2021-07-26 | 148.99000549316406 |
10243 | AAPL | 2021-07-27 | 146.77000427246094 |
10244 | AAPL | 2021-07-28 | 144.97999572753906 |
10245 | AAPL | 2021-07-29 | 145.63999938964844 |
10246 | AAPL | 2021-07-30 | 145.86000061035156 |
10247 | AAPL | 2021-08-02 | 145.52000427246094 |
10248 | AAPL | 2021-08-03 | 147.36000061035156 |
10249 | AAPL | 2021-08-04 | 146.9499969482422 |
10250 | AAPL | 2021-08-05 | 147.05999755859375 |
10251 | AAPL | 2021-08-06 | 146.13999938964844 |
10252 | AAPL | 2021-08-09 | 146.08999633789062 |
10253 | AAPL | 2021-08-10 | 145.60000610351562 |
10254 | AAPL | 2021-08-11 | 145.86000061035156 |
10255 | AAPL | 2021-08-12 | 148.88999938964844 |
10256 | AAPL | 2021-08-13 | 149.10000610351562 |
10257 | AAPL | 2021-08-16 | 151.1199951171875 |
10258 | AAPL | 2021-08-17 | 150.19000244140625 |
10259 | AAPL | 2021-08-18 | 146.36000061035156 |
10260 | AAPL | 2021-08-19 | 146.6999969482422 |
10261 | AAPL | 2021-08-20 | 148.19000244140625 |
10262 | AAPL | 2021-08-23 | 149.7100067138672 |
10263 | AAPL | 2021-08-24 | 149.6199951171875 |
10264 | AAPL | 2021-08-25 | 148.36000061035156 |
10265 | AAPL | 2021-08-26 | 147.5399932861328 |
10266 | AAPL | 2021-08-27 | 148.60000610351562 |
10267 | AAPL | 2021-08-30 | 153.1199951171875 |
10268 | AAPL | 2021-08-31 | 151.8300018310547 |
10269 | AAPL | 2021-09-01 | 152.50999450683594 |
10270 | AAPL | 2021-09-02 | 153.64999389648438 |
10271 | AAPL | 2021-09-03 | 154.3000030517578 |
10272 | AAPL | 2021-09-07 | 156.69000244140625 |
10273 | AAPL | 2021-09-08 | 155.11000061035156 |
10274 | AAPL | 2021-09-09 | 154.07000732421875 |
10275 | AAPL | 2021-09-10 | 148.97000122070312 |
10276 | AAPL | 2021-09-13 | 149.5500030517578 |
10277 | AAPL | 2021-09-14 | 148.1199951171875 |
10278 | AAPL | 2021-09-15 | 149.02999877929688 |
10279 | AAPL | 2021-09-16 | 148.7899932861328 |
10280 | AAPL | 2021-09-17 | 146.05999755859375 |
10281 | AAPL | 2021-09-20 | 142.94000244140625 |
10282 | AAPL | 2021-09-21 | 143.42999267578125 |
10283 | AAPL | 2021-09-22 | 145.85000610351562 |
10284 | AAPL | 2021-09-23 | 146.8300018310547 |
10285 | AAPL | 2021-09-24 | 146.9199981689453 |
10286 | AAPL | 2021-09-27 | 145.3699951171875 |
10287 | AAPL | 2021-09-28 | 141.91000366210938 |
10288 | AAPL | 2021-09-29 | 142.8300018310547 |
10289 | AAPL | 2021-09-30 | 141.5 |
10290 | AAPL | 2021-10-01 | 142.64999389648438 |
10291 | AAPL | 2021-10-04 | 139.13999938964844 |
10292 | AAPL | 2021-10-05 | 141.11000061035156 |
10293 | AAPL | 2021-10-06 | 142.0 |
10294 | AAPL | 2021-10-07 | 143.2899932861328 |
10295 | AAPL | 2021-10-08 | 142.89999389648438 |
10296 | AAPL | 2021-10-11 | 142.80999755859375 |
10297 | AAPL | 2021-10-12 | 141.50999450683594 |
10298 | AAPL | 2021-10-13 | 140.91000366210938 |
10299 | AAPL | 2021-10-14 | 143.75999450683594 |
10300 | AAPL | 2021-10-15 | 144.83999633789062 |
10301 | AAPL | 2021-10-18 | 146.5500030517578 |
10302 | AAPL | 2021-10-19 | 148.75999450683594 |
10303 | AAPL | 2021-10-20 | 149.25999450683594 |
10304 | AAPL | 2021-10-21 | 149.47999572753906 |
10305 | AAPL | 2021-10-22 | 148.69000244140625 |
10306 | AAPL | 2021-10-25 | 148.63999938964844 |
10307 | AAPL | 2021-10-26 | 149.32000732421875 |
10308 | AAPL | 2021-10-27 | 148.85000610351562 |
10309 | AAPL | 2021-10-28 | 152.57000732421875 |
10310 | AAPL | 2021-10-29 | 149.8000030517578 |
10311 | AAPL | 2021-11-01 | 148.9600067138672 |
10312 | AAPL | 2021-11-02 | 150.02000427246094 |
10313 | AAPL | 2021-11-03 | 151.49000549316406 |
10314 | AAPL | 2021-11-04 | 150.9600067138672 |
10315 | AAPL | 2021-11-05 | 151.27999877929688 |
10316 | AAPL | 2021-11-08 | 150.44000244140625 |
10317 | AAPL | 2021-11-09 | 150.80999755859375 |
10318 | AAPL | 2021-11-10 | 147.9199981689453 |
10319 | AAPL | 2021-11-11 | 147.8699951171875 |
10320 | AAPL | 2021-11-12 | 149.99000549316406 |
10321 | AAPL | 2021-11-15 | 150.0 |
10322 | AAPL | 2021-11-16 | 151.0 |
10323 | AAPL | 2021-11-17 | 153.49000549316406 |
10324 | AAPL | 2021-11-18 | 157.8699951171875 |
10325 | AAPL | 2021-11-19 | 160.5500030517578 |
10326 | AAPL | 2021-11-22 | 161.02000427246094 |
10327 | AAPL | 2021-11-23 | 161.41000366210938 |
10328 | AAPL | 2021-11-24 | 161.94000244140625 |
10329 | AAPL | 2021-11-26 | 156.80999755859375 |
10330 | AAPL | 2021-11-29 | 160.24000549316406 |
10331 | AAPL | 2021-11-30 | 165.3000030517578 |
10332 | AAPL | 2021-12-01 | 164.77000427246094 |
10333 | AAPL | 2021-12-02 | 163.75999450683594 |
10334 | AAPL | 2021-12-03 | 161.83999633789062 |
10335 | AAPL | 2021-12-06 | 165.32000732421875 |
10336 | AAPL | 2021-12-07 | 171.17999267578125 |
10337 | AAPL | 2021-12-08 | 175.0800018310547 |
10338 | AAPL | 2021-12-09 | 174.55999755859375 |
10339 | AAPL | 2021-12-10 | 179.4499969482422 |
10340 | AAPL | 2021-12-13 | 175.74000549316406 |
10341 | AAPL | 2021-12-14 | 174.3300018310547 |
10342 | AAPL | 2021-12-15 | 179.3000030517578 |
10343 | AAPL | 2021-12-16 | 172.25999450683594 |
10344 | AAPL | 2021-12-17 | 171.13999938964844 |
10345 | AAPL | 2021-12-20 | 169.75 |
10346 | AAPL | 2021-12-21 | 172.99000549316406 |
10347 | AAPL | 2021-12-22 | 175.63999938964844 |
10348 | AAPL | 2021-12-23 | 176.27999877929688 |
10349 | AAPL | 2021-12-27 | 180.3300018310547 |
10350 | AAPL | 2021-12-28 | 179.2899932861328 |
10351 | AAPL | 2021-12-29 | 179.3800048828125 |
10352 | AAPL | 2021-12-30 | 178.1999969482422 |
10353 | AAPL | 2021-12-31 | 177.57000732421875 |
10354 | AAPL | 2022-01-03 | 182.00999450683594 |
10355 | AAPL | 2022-01-04 | 179.6999969482422 |
10356 | AAPL | 2022-01-05 | 174.9199981689453 |
10357 | AAPL | 2022-01-06 | 172.0 |
10358 | AAPL | 2022-01-07 | 172.1699981689453 |
10359 | AAPL | 2022-01-10 | 172.19000244140625 |
10360 | AAPL | 2022-01-11 | 175.0800018310547 |
10361 | AAPL | 2022-01-12 | 175.52999877929688 |
10362 | AAPL | 2022-01-13 | 172.19000244140625 |
10363 | AAPL | 2022-01-14 | 173.07000732421875 |
10364 | AAPL | 2022-01-18 | 169.8000030517578 |
10365 | AAPL | 2022-01-19 | 166.22999572753906 |
10366 | AAPL | 2022-01-20 | 164.50999450683594 |
10367 | AAPL | 2022-01-21 | 162.41000366210938 |
10368 | AAPL | 2022-01-24 | 161.6199951171875 |
10369 | AAPL | 2022-01-25 | 159.77999877929688 |
10370 | AAPL | 2022-01-26 | 159.69000244140625 |
10371 | AAPL | 2022-01-27 | 159.22000122070312 |
10372 | AAPL | 2022-01-28 | 170.3300018310547 |
10373 | AAPL | 2022-01-31 | 174.77999877929688 |
10374 | AAPL | 2022-02-01 | 174.61000061035156 |
10375 | AAPL | 2022-02-02 | 175.83999633789062 |
10376 | AAPL | 2022-02-03 | 172.89999389648438 |
10377 | AAPL | 2022-02-04 | 172.38999938964844 |
10378 | AAPL | 2022-02-07 | 171.66000366210938 |
10379 | AAPL | 2022-02-08 | 174.8300018310547 |
10380 | AAPL | 2022-02-09 | 176.27999877929688 |
10381 | AAPL | 2022-02-10 | 172.1199951171875 |
10382 | AAPL | 2022-02-11 | 168.63999938964844 |
10383 | AAPL | 2022-02-14 | 168.8800048828125 |
10384 | AAPL | 2022-02-15 | 172.7899932861328 |
10385 | AAPL | 2022-02-16 | 172.5500030517578 |
10386 | AAPL | 2022-02-17 | 168.8800048828125 |
10387 | AAPL | 2022-02-18 | 167.3000030517578 |
10388 | AAPL | 2022-02-22 | 164.32000732421875 |
10389 | AAPL | 2022-02-23 | 160.07000732421875 |
10390 | AAPL | 2022-02-24 | 162.74000549316406 |
10391 | AAPL | 2022-02-25 | 164.85000610351562 |
10392 | AAPL | 2022-02-28 | 165.1199951171875 |
10393 | AAPL | 2022-03-01 | 163.1999969482422 |
10394 | AAPL | 2022-03-02 | 166.55999755859375 |
10395 | AAPL | 2022-03-03 | 166.22999572753906 |
10396 | AAPL | 2022-03-04 | 163.1699981689453 |
10397 | AAPL | 2022-03-07 | 159.3000030517578 |
10398 | AAPL | 2022-03-08 | 157.44000244140625 |
10399 | AAPL | 2022-03-09 | 162.9499969482422 |
10400 | AAPL | 2022-03-10 | 158.52000427246094 |
10401 | AAPL | 2022-03-11 | 154.72999572753906 |
10402 | AAPL | 2022-03-14 | 150.6199951171875 |
10403 | AAPL | 2022-03-15 | 155.08999633789062 |
10404 | AAPL | 2022-03-16 | 159.58999633789062 |
10405 | AAPL | 2022-03-17 | 160.6199951171875 |
10406 | AAPL | 2022-03-18 | 163.97999572753906 |
10407 | AAPL | 2022-03-21 | 165.3800048828125 |
10408 | AAPL | 2022-03-22 | 168.82000732421875 |
10409 | AAPL | 2022-03-23 | 170.2100067138672 |
10410 | AAPL | 2022-03-24 | 174.07000732421875 |
10411 | AAPL | 2022-03-25 | 174.72000122070312 |
10412 | AAPL | 2022-03-28 | 175.60000610351562 |
10413 | AAPL | 2022-03-29 | 178.9600067138672 |
10414 | AAPL | 2022-03-30 | 177.77000427246094 |
10415 | AAPL | 2022-03-31 | 174.61000061035156 |
10416 | AAPL | 2022-04-01 | 174.30999755859375 |
10417 | AAPL | 2022-04-04 | 178.44000244140625 |
10418 | AAPL | 2022-04-05 | 175.05999755859375 |
10419 | AAPL | 2022-04-06 | 171.8300018310547 |
10420 | AAPL | 2022-04-07 | 172.13999938964844 |
10421 | AAPL | 2022-04-08 | 170.08999633789062 |
10422 | AAPL | 2022-04-11 | 165.75 |
10423 | AAPL | 2022-04-12 | 167.66000366210938 |
10424 | AAPL | 2022-04-13 | 170.39999389648438 |
10425 | AAPL | 2022-04-14 | 165.2899932861328 |
10426 | AAPL | 2022-04-18 | 165.07000732421875 |
10427 | AAPL | 2022-04-19 | 167.39999389648438 |
10428 | AAPL | 2022-04-20 | 167.22999572753906 |
10429 | AAPL | 2022-04-21 | 166.4199981689453 |
10430 | AAPL | 2022-04-22 | 161.7899932861328 |
10431 | AAPL | 2022-04-25 | 162.8800048828125 |
10432 | AAPL | 2022-04-26 | 156.8000030517578 |
10433 | AAPL | 2022-04-27 | 156.57000732421875 |
10434 | AAPL | 2022-04-28 | 163.63999938964844 |
10435 | AAPL | 2022-04-29 | 157.64999389648438 |
10436 | AAPL | 2022-05-02 | 157.9600067138672 |
10437 | AAPL | 2022-05-03 | 159.47999572753906 |
10438 | AAPL | 2022-05-04 | 166.02000427246094 |
10439 | AAPL | 2022-05-05 | 156.77000427246094 |
10440 | AAPL | 2022-05-06 | 157.27999877929688 |
10441 | AAPL | 2022-05-09 | 152.05999755859375 |
10442 | AAPL | 2022-05-10 | 154.50999450683594 |
10443 | AAPL | 2022-05-11 | 146.5 |
10444 | AAPL | 2022-05-12 | 142.55999755859375 |
10445 | AAPL | 2022-05-13 | 147.11000061035156 |
10446 | AAPL | 2022-05-16 | 145.5399932861328 |
10447 | AAPL | 2022-05-17 | 149.24000549316406 |
10448 | AAPL | 2022-05-18 | 140.82000732421875 |
10449 | AAPL | 2022-05-19 | 137.35000610351562 |
10450 | AAPL | 2022-05-20 | 137.58999633789062 |
10451 | AAPL | 2022-05-23 | 143.11000061035156 |
10452 | AAPL | 2022-05-24 | 140.36000061035156 |
10453 | AAPL | 2022-05-25 | 140.52000427246094 |
10454 | AAPL | 2022-05-26 | 143.77999877929688 |
10455 | AAPL | 2022-05-27 | 149.63999938964844 |
10456 | AAPL | 2022-05-31 | 148.83999633789062 |
10457 | AAPL | 2022-06-01 | 148.7100067138672 |
10458 | AAPL | 2022-06-02 | 151.2100067138672 |
10459 | AAPL | 2022-06-03 | 145.3800048828125 |
10460 | AAPL | 2022-06-06 | 146.13999938964844 |
10461 | AAPL | 2022-06-07 | 148.7100067138672 |
10462 | AAPL | 2022-06-08 | 147.9600067138672 |
10463 | AAPL | 2022-06-09 | 142.63999938964844 |
10464 | AAPL | 2022-06-10 | 137.1300048828125 |
10465 | AAPL | 2022-06-13 | 131.8800048828125 |
10466 | AAPL | 2022-06-14 | 132.75999450683594 |
10467 | AAPL | 2022-06-15 | 135.42999267578125 |
10468 | AAPL | 2022-06-16 | 130.05999755859375 |
10469 | AAPL | 2022-06-17 | 131.55999755859375 |
10470 | AAPL | 2022-06-21 | 135.8699951171875 |
10471 | AAPL | 2022-06-22 | 135.35000610351562 |
10472 | AAPL | 2022-06-23 | 138.27000427246094 |
10473 | AAPL | 2022-06-24 | 141.66000366210938 |
10474 | AAPL | 2022-06-27 | 141.66000366210938 |
10475 | AAPL | 2022-06-28 | 137.44000244140625 |
10476 | AAPL | 2022-06-29 | 139.22999572753906 |
10477 | AAPL | 2022-06-30 | 136.72000122070312 |
10478 | AAPL | 2022-07-01 | 138.92999267578125 |
10479 | AAPL | 2022-07-05 | 141.55999755859375 |
10480 | AAPL | 2022-07-06 | 142.9199981689453 |
10481 | AAPL | 2022-07-07 | 146.35000610351562 |
10482 | AAPL | 2022-07-08 | 147.0399932861328 |
10483 | AAPL | 2022-07-11 | 144.8699951171875 |
10484 | AAPL | 2022-07-12 | 145.86000061035156 |
10485 | AAPL | 2022-07-13 | 145.49000549316406 |
10486 | AAPL | 2022-07-14 | 148.47000122070312 |
10487 | AAPL | 2022-07-15 | 150.1699981689453 |
10488 | AAPL | 2022-07-18 | 147.07000732421875 |
10489 | AAPL | 2022-07-19 | 151.0 |
10490 | AAPL | 2022-07-20 | 153.0399932861328 |
10491 | AAPL | 2022-07-21 | 155.35000610351562 |
10492 | AAPL | 2022-07-22 | 154.08999633789062 |
10493 | AAPL | 2022-07-25 | 152.9499969482422 |
10494 | AAPL | 2022-07-26 | 151.60000610351562 |
10495 | AAPL | 2022-07-27 | 156.7899932861328 |
10496 | AAPL | 2022-07-28 | 157.35000610351562 |
10497 | AAPL | 2022-07-29 | 162.50999450683594 |
10498 | AAPL | 2022-08-01 | 161.50999450683594 |
10499 | AAPL | 2022-08-02 | 160.00999450683594 |
10500 | AAPL | 2022-08-03 | 166.1300048828125 |
10501 | AAPL | 2022-08-04 | 165.80999755859375 |
10502 | AAPL | 2022-08-05 | 165.35000610351562 |
10503 | AAPL | 2022-08-08 | 164.8699951171875 |
10504 | AAPL | 2022-08-09 | 164.9199981689453 |
10505 | AAPL | 2022-08-10 | 169.24000549316406 |
10506 | AAPL | 2022-08-11 | 168.49000549316406 |
10507 | AAPL | 2022-08-12 | 172.10000610351562 |
10508 | AAPL | 2022-08-15 | 173.19000244140625 |
10509 | AAPL | 2022-08-16 | 173.02999877929688 |
10510 | AAPL | 2022-08-17 | 174.5500030517578 |
10511 | AAPL | 2022-08-18 | 174.14999389648438 |
10512 | AAPL | 2022-08-19 | 171.52000427246094 |
10513 | AAPL | 2022-08-22 | 167.57000732421875 |
10514 | AAPL | 2022-08-23 | 167.22999572753906 |
10515 | AAPL | 2022-08-24 | 167.52999877929688 |
10516 | AAPL | 2022-08-25 | 170.02999877929688 |
10517 | AAPL | 2022-08-26 | 163.6199951171875 |
10518 | AAPL | 2022-08-29 | 161.3800048828125 |
10519 | AAPL | 2022-08-30 | 158.91000366210938 |
10520 | AAPL | 2022-08-31 | 157.22000122070312 |
10521 | AAPL | 2022-09-01 | 157.9600067138672 |
10522 | AAPL | 2022-09-02 | 155.80999755859375 |
10523 | AAPL | 2022-09-06 | 154.52999877929688 |
10524 | AAPL | 2022-09-07 | 155.9600067138672 |
10525 | AAPL | 2022-09-08 | 154.4600067138672 |
10526 | AAPL | 2022-09-09 | 157.3699951171875 |
10527 | AAPL | 2022-09-12 | 163.42999267578125 |
10528 | AAPL | 2022-09-13 | 153.83999633789062 |
10529 | AAPL | 2022-09-14 | 155.30999755859375 |
10530 | AAPL | 2022-09-15 | 152.3699951171875 |
10531 | AAPL | 2022-09-16 | 150.6999969482422 |
10532 | AAPL | 2022-09-19 | 154.47999572753906 |
10533 | AAPL | 2022-09-20 | 156.89999389648438 |
10534 | AAPL | 2022-09-21 | 153.72000122070312 |
10535 | AAPL | 2022-09-22 | 152.74000549316406 |
10536 | AAPL | 2022-09-23 | 150.42999267578125 |
10537 | AAPL | 2022-09-26 | 150.77000427246094 |
10538 | AAPL | 2022-09-27 | 151.75999450683594 |
10539 | AAPL | 2022-09-28 | 149.83999633789062 |
10540 | AAPL | 2022-09-29 | 142.47999572753906 |
10541 | AAPL | 2022-09-30 | 138.1999969482422 |
10542 | AAPL | 2022-10-03 | 142.4499969482422 |
10543 | AAPL | 2022-10-04 | 146.10000610351562 |
10544 | AAPL | 2022-10-05 | 146.39999389648438 |
10545 | AAPL | 2022-10-06 | 145.42999267578125 |
10546 | AAPL | 2022-10-07 | 140.08999633789062 |
10547 | AAPL | 2022-10-10 | 140.4199981689453 |
10548 | AAPL | 2022-10-11 | 138.97999572753906 |
10549 | AAPL | 2022-10-12 | 138.33999633789062 |
10550 | AAPL | 2022-10-13 | 142.99000549316406 |
10551 | AAPL | 2022-10-14 | 138.3800048828125 |
10552 | AAPL | 2022-10-17 | 142.41000366210938 |
10553 | AAPL | 2022-10-18 | 143.75 |
10554 | AAPL | 2022-10-19 | 143.86000061035156 |
10555 | AAPL | 2022-10-20 | 143.38999938964844 |
10556 | AAPL | 2022-10-21 | 147.27000427246094 |
10557 | AAPL | 2022-10-24 | 149.4499969482422 |
10558 | AAPL | 2022-10-25 | 152.33999633789062 |
10559 | AAPL | 2022-10-26 | 149.35000610351562 |
10560 | AAPL | 2022-10-27 | 144.8000030517578 |
10561 | AAPL | 2022-10-28 | 155.74000549316406 |
10562 | AAPL | 2022-10-31 | 153.33999633789062 |
10563 | AAPL | 2022-11-01 | 150.64999389648438 |
10564 | AAPL | 2022-11-02 | 145.02999877929688 |
10565 | AAPL | 2022-11-03 | 138.8800048828125 |
10566 | AAPL | 2022-11-04 | 138.3800048828125 |
10567 | AAPL | 2022-11-07 | 138.9199981689453 |
10568 | AAPL | 2022-11-08 | 139.5 |
10569 | AAPL | 2022-11-09 | 134.8699951171875 |
10570 | AAPL | 2022-11-10 | 146.8699951171875 |
10571 | AAPL | 2022-11-11 | 149.6999969482422 |
10572 | AAPL | 2022-11-14 | 148.27999877929688 |
10573 | AAPL | 2022-11-15 | 150.0399932861328 |
10574 | AAPL | 2022-11-16 | 148.7899932861328 |
10575 | AAPL | 2022-11-17 | 150.72000122070312 |
10576 | AAPL | 2022-11-18 | 151.2899932861328 |
10577 | AAPL | 2022-11-21 | 148.00999450683594 |
10578 | AAPL | 2022-11-22 | 150.17999267578125 |
10579 | AAPL | 2022-11-23 | 151.07000732421875 |
10580 | AAPL | 2022-11-25 | 148.11000061035156 |
10581 | AAPL | 2022-11-28 | 144.22000122070312 |
10582 | AAPL | 2022-11-29 | 141.1699981689453 |
10583 | AAPL | 2022-11-30 | 148.02999877929688 |
10584 | AAPL | 2022-12-01 | 148.30999755859375 |
10585 | AAPL | 2022-12-02 | 147.80999755859375 |
10586 | AAPL | 2022-12-05 | 146.6300048828125 |
10587 | AAPL | 2022-12-06 | 142.91000366210938 |
10588 | AAPL | 2022-12-07 | 140.94000244140625 |
10589 | AAPL | 2022-12-08 | 142.64999389648438 |
10590 | AAPL | 2022-12-09 | 142.16000366210938 |
10591 | AAPL | 2022-12-12 | 144.49000549316406 |
10592 | AAPL | 2022-12-13 | 145.47000122070312 |
10593 | AAPL | 2022-12-14 | 143.2100067138672 |
10594 | AAPL | 2022-12-15 | 136.5 |
10595 | AAPL | 2022-12-16 | 134.50999450683594 |
10596 | AAPL | 2022-12-19 | 132.3699951171875 |
10597 | AAPL | 2022-12-20 | 132.3000030517578 |
10598 | AAPL | 2022-12-21 | 135.4499969482422 |
10599 | AAPL | 2022-12-22 | 132.22999572753906 |
10600 | AAPL | 2022-12-23 | 131.86000061035156 |
10601 | AAPL | 2022-12-27 | 130.02999877929688 |
10602 | AAPL | 2022-12-28 | 126.04000091552734 |
10603 | AAPL | 2022-12-29 | 129.61000061035156 |
10604 | AAPL | 2022-12-30 | 129.92999267578125 |
10605 | AAPL | 2023-01-03 | 125.06999969482422 |
10606 | AAPL | 2023-01-04 | 126.36000061035156 |
10607 | AAPL | 2023-01-05 | 125.0199966430664 |
10608 | AAPL | 2023-01-06 | 129.6199951171875 |
10609 | AAPL | 2023-01-09 | 130.14999389648438 |
10610 | AAPL | 2023-01-10 | 130.72999572753906 |
10611 | AAPL | 2023-01-11 | 133.49000549316406 |
10612 | AAPL | 2023-01-12 | 133.41000366210938 |
10613 | AAPL | 2023-01-13 | 134.75999450683594 |
10614 | AAPL | 2023-01-17 | 135.94000244140625 |
10615 | AAPL | 2023-01-18 | 135.2100067138672 |
10616 | AAPL | 2023-01-19 | 135.27000427246094 |
10617 | AAPL | 2023-01-20 | 137.8699951171875 |
10618 | AAPL | 2023-01-23 | 141.11000061035156 |
10619 | AAPL | 2023-01-24 | 142.52999877929688 |
10620 | AAPL | 2023-01-25 | 141.86000061035156 |
10621 | AAPL | 2023-01-26 | 143.9600067138672 |
10622 | AAPL | 2023-01-27 | 145.92999267578125 |
10623 | AAPL | 2023-01-30 | 143.0 |
10624 | AAPL | 2023-01-31 | 144.2899932861328 |
10625 | AAPL | 2023-02-01 | 145.42999267578125 |
10626 | AAPL | 2023-02-02 | 150.82000732421875 |
10627 | AAPL | 2023-02-03 | 154.5 |
10628 | AAPL | 2023-02-06 | 151.72999572753906 |
10629 | AAPL | 2023-02-07 | 154.64999389648438 |
10630 | AAPL | 2023-02-08 | 151.9199981689453 |
10631 | AAPL | 2023-02-09 | 150.8699951171875 |
10632 | AAPL | 2023-02-10 | 151.00999450683594 |
10633 | AAPL | 2023-02-13 | 153.85000610351562 |
10634 | AAPL | 2023-02-14 | 153.1999969482422 |
10635 | AAPL | 2023-02-15 | 155.3300018310547 |
10636 | AAPL | 2023-02-16 | 153.7100067138672 |
10637 | AAPL | 2023-02-17 | 152.5500030517578 |
10638 | AAPL | 2023-02-21 | 148.47999572753906 |
10639 | AAPL | 2023-02-22 | 148.91000366210938 |
10640 | AAPL | 2023-02-23 | 149.39999389648438 |
10641 | AAPL | 2023-02-24 | 146.7100067138672 |
10642 | AAPL | 2023-02-27 | 147.9199981689453 |
10643 | AAPL | 2023-02-28 | 147.41000366210938 |
10644 | AAPL | 2023-03-01 | 145.30999755859375 |
10645 | AAPL | 2023-03-02 | 145.91000366210938 |
10646 | AAPL | 2023-03-03 | 151.02999877929688 |
10647 | AAPL | 2023-03-06 | 153.8300018310547 |
10648 | AAPL | 2023-03-07 | 151.60000610351562 |
10649 | AAPL | 2023-03-08 | 152.8699951171875 |
10650 | AAPL | 2023-03-09 | 150.58999633789062 |
10651 | AAPL | 2023-03-10 | 148.5 |
10652 | AAPL | 2023-03-13 | 150.47000122070312 |
10653 | AAPL | 2023-03-14 | 152.58999633789062 |
10654 | AAPL | 2023-03-15 | 152.99000549316406 |
10655 | AAPL | 2023-03-16 | 155.85000610351562 |
10656 | AAPL | 2023-03-17 | 155.0 |
10657 | AAPL | 2023-03-20 | 157.39999389648438 |
10658 | AAPL | 2023-03-21 | 159.27999877929688 |
10659 | AAPL | 2023-03-22 | 157.8300018310547 |
10660 | AAPL | 2023-03-23 | 158.92999267578125 |
10661 | AAPL | 2023-03-24 | 160.25 |
10662 | AAPL | 2023-03-27 | 158.27999877929688 |
10663 | AAPL | 2023-03-28 | 157.64999389648438 |
10664 | AAPL | 2023-03-29 | 160.77000427246094 |
10665 | AAPL | 2023-03-30 | 162.36000061035156 |
10666 | AAPL | 2023-03-31 | 164.89999389648438 |
10667 | AAPL | 2023-04-03 | 166.1699981689453 |
10668 | AAPL | 2023-04-04 | 165.6300048828125 |
10669 | AAPL | 2023-04-05 | 163.75999450683594 |
10670 | AAPL | 2023-04-06 | 164.66000366210938 |
10671 | AAPL | 2023-04-10 | 162.02999877929688 |
10672 | AAPL | 2023-04-11 | 160.8000030517578 |
10673 | AAPL | 2023-04-12 | 160.10000610351562 |
10674 | AAPL | 2023-04-13 | 165.55999755859375 |
10675 | AAPL | 2023-04-14 | 165.2100067138672 |
10676 | AAPL | 2023-04-17 | 165.22999572753906 |
10677 | AAPL | 2023-04-18 | 166.47000122070312 |
10678 | AAPL | 2023-04-19 | 167.6300048828125 |
10679 | AAPL | 2023-04-20 | 166.64999389648438 |
10680 | AAPL | 2023-04-21 | 165.02000427246094 |
10681 | AAPL | 2023-04-24 | 165.3300018310547 |
10682 | AAPL | 2023-04-25 | 163.77000427246094 |
10683 | AAPL | 2023-04-26 | 163.75999450683594 |
10684 | AAPL | 2023-04-27 | 168.41000366210938 |
10685 | AAPL | 2023-04-28 | 169.67999267578125 |
10686 | AAPL | 2023-05-01 | 169.58999633789062 |
10687 | AAPL | 2023-05-02 | 168.5399932861328 |
10688 | AAPL | 2023-05-03 | 167.4499969482422 |
10689 | AAPL | 2023-05-04 | 165.7899932861328 |
10690 | AAPL | 2023-05-05 | 173.57000732421875 |
10691 | AAPL | 2023-05-08 | 173.5 |
10692 | AAPL | 2023-05-09 | 171.77000427246094 |
10693 | AAPL | 2023-05-10 | 173.55999755859375 |
10694 | AAPL | 2023-05-11 | 173.75 |
10695 | AAPL | 2023-05-12 | 172.57000732421875 |