va-project/ABBV_price_history.csv at 8bf18c9c9ed4642a01f966a4c94def1310619bb5

Archived

This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.

Tommaso Verzegnassi b93a8c6b54 Companies data updated with earnings

2023-05-13 16:36:24 +02:00

86 KiB

Raw Blame History

1	symbol	date	Closing Price
2	ABBV	2013-01-02	35.119998931884766
3	ABBV	2013-01-03	34.83000183105469
4	ABBV	2013-01-04	34.38999938964844
5	ABBV	2013-01-07	34.459999084472656
6	ABBV	2013-01-08	33.709999084472656
7	ABBV	2013-01-09	33.900001525878906
8	ABBV	2013-01-10	34.0
9	ABBV	2013-01-11	33.849998474121094
10	ABBV	2013-01-14	34.09000015258789
11	ABBV	2013-01-15	34.599998474121094
12	ABBV	2013-01-16	35.540000915527344
13	ABBV	2013-01-17	36.41999816894531
14	ABBV	2013-01-18	37.31999969482422
15	ABBV	2013-01-22	36.41999816894531
16	ABBV	2013-01-23	37.79999923706055
17	ABBV	2013-01-24	37.459999084472656
18	ABBV	2013-01-25	37.599998474121094
19	ABBV	2013-01-28	36.88999938964844
20	ABBV	2013-01-29	37.310001373291016
21	ABBV	2013-01-30	36.93000030517578
22	ABBV	2013-01-31	36.689998626708984
23	ABBV	2013-02-01	37.18000030517578
24	ABBV	2013-02-04	37.279998779296875
25	ABBV	2013-02-05	37.20000076293945
26	ABBV	2013-02-06	37.13999938964844
27	ABBV	2013-02-07	36.41999816894531
28	ABBV	2013-02-08	36.25
29	ABBV	2013-02-11	35.849998474121094
30	ABBV	2013-02-12	35.41999816894531
31	ABBV	2013-02-13	35.27000045776367
32	ABBV	2013-02-14	36.56999969482422
33	ABBV	2013-02-15	37.58000183105469
34	ABBV	2013-02-19	38.189998626708984
35	ABBV	2013-02-20	38.61000061035156
36	ABBV	2013-02-21	38.779998779296875
37	ABBV	2013-02-22	38.459999084472656
38	ABBV	2013-02-25	37.369998931884766
39	ABBV	2013-02-26	37.09000015258789
40	ABBV	2013-02-27	36.72999954223633
41	ABBV	2013-02-28	36.91999816894531
42	ABBV	2013-03-01	37.810001373291016
43	ABBV	2013-03-04	38.2400016784668
44	ABBV	2013-03-05	37.5099983215332
45	ABBV	2013-03-06	37.7400016784668
46	ABBV	2013-03-07	37.4900016784668
47	ABBV	2013-03-08	37.34000015258789
48	ABBV	2013-03-11	37.66999816894531
49	ABBV	2013-03-12	37.16999816894531
50	ABBV	2013-03-13	37.16999816894531
51	ABBV	2013-03-14	37.560001373291016
52	ABBV	2013-03-15	38.5
53	ABBV	2013-03-18	38.15999984741211
54	ABBV	2013-03-19	38.36000061035156
55	ABBV	2013-03-20	39.060001373291016
56	ABBV	2013-03-21	38.4900016784668
57	ABBV	2013-03-22	38.970001220703125
58	ABBV	2013-03-25	39.31999969482422
59	ABBV	2013-03-26	40.209999084472656
60	ABBV	2013-03-27	40.150001525878906
61	ABBV	2013-03-28	40.779998779296875
62	ABBV	2013-04-01	41.119998931884766
63	ABBV	2013-04-02	40.709999084472656
64	ABBV	2013-04-03	40.56999969482422
65	ABBV	2013-04-04	41.599998474121094
66	ABBV	2013-04-05	41.310001373291016
67	ABBV	2013-04-08	41.77000045776367
68	ABBV	2013-04-09	42.54999923706055
69	ABBV	2013-04-10	43.619998931884766
70	ABBV	2013-04-11	43.20000076293945
71	ABBV	2013-04-12	43.09000015258789
72	ABBV	2013-04-15	41.439998626708984
73	ABBV	2013-04-16	42.45000076293945
74	ABBV	2013-04-17	42.2400016784668
75	ABBV	2013-04-18	42.31999969482422
76	ABBV	2013-04-19	42.38999938964844
77	ABBV	2013-04-22	44.20000076293945
78	ABBV	2013-04-23	45.13999938964844
79	ABBV	2013-04-24	44.31999969482422
80	ABBV	2013-04-25	44.2400016784668
81	ABBV	2013-04-26	45.84000015258789
82	ABBV	2013-04-29	45.22999954223633
83	ABBV	2013-04-30	46.04999923706055
84	ABBV	2013-05-01	45.54999923706055
85	ABBV	2013-05-02	43.9900016784668
86	ABBV	2013-05-03	44.68000030517578
87	ABBV	2013-05-06	44.59000015258789
88	ABBV	2013-05-07	44.90999984741211
89	ABBV	2013-05-08	43.4900016784668
90	ABBV	2013-05-09	44.2400016784668
91	ABBV	2013-05-10	45.0099983215332
92	ABBV	2013-05-13	44.540000915527344
93	ABBV	2013-05-14	45.349998474121094
94	ABBV	2013-05-15	46.029998779296875
95	ABBV	2013-05-16	46.209999084472656
96	ABBV	2013-05-17	47.16999816894531
97	ABBV	2013-05-20	46.2599983215332
98	ABBV	2013-05-21	46.540000915527344
99	ABBV	2013-05-22	46.7599983215332
100	ABBV	2013-05-23	46.59000015258789
101	ABBV	2013-05-24	45.439998626708984
102	ABBV	2013-05-28	45.38999938964844
103	ABBV	2013-05-29	43.880001068115234
104	ABBV	2013-05-30	44.54999923706055
105	ABBV	2013-05-31	42.689998626708984
106	ABBV	2013-06-03	43.36000061035156
107	ABBV	2013-06-04	43.630001068115234
108	ABBV	2013-06-05	43.040000915527344
109	ABBV	2013-06-06	43.5
110	ABBV	2013-06-07	44.0
111	ABBV	2013-06-10	43.91999816894531
112	ABBV	2013-06-11	43.59000015258789
113	ABBV	2013-06-12	42.77000045776367
114	ABBV	2013-06-13	43.150001525878906
115	ABBV	2013-06-14	43.209999084472656
116	ABBV	2013-06-17	43.0099983215332
117	ABBV	2013-06-18	43.540000915527344
118	ABBV	2013-06-19	43.040000915527344
119	ABBV	2013-06-20	41.060001373291016
120	ABBV	2013-06-21	42.619998931884766
121	ABBV	2013-06-24	41.88999938964844
122	ABBV	2013-06-25	42.630001068115234
123	ABBV	2013-06-26	43.380001068115234
124	ABBV	2013-06-27	43.130001068115234
125	ABBV	2013-06-28	41.34000015258789
126	ABBV	2013-07-01	41.61000061035156
127	ABBV	2013-07-02	42.209999084472656
128	ABBV	2013-07-03	42.22999954223633
129	ABBV	2013-07-05	42.720001220703125
130	ABBV	2013-07-08	43.68000030517578
131	ABBV	2013-07-09	43.31999969482422
132	ABBV	2013-07-10	43.90999984741211
133	ABBV	2013-07-11	43.779998779296875
134	ABBV	2013-07-12	45.04999923706055
135	ABBV	2013-07-15	44.619998931884766
136	ABBV	2013-07-16	43.810001373291016
137	ABBV	2013-07-17	43.959999084472656
138	ABBV	2013-07-18	44.31999969482422
139	ABBV	2013-07-19	44.52000045776367
140	ABBV	2013-07-22	44.970001220703125
141	ABBV	2013-07-23	44.310001373291016
142	ABBV	2013-07-24	43.63999938964844
143	ABBV	2013-07-25	44.2400016784668
144	ABBV	2013-07-26	44.790000915527344
145	ABBV	2013-07-29	45.060001373291016
146	ABBV	2013-07-30	44.70000076293945
147	ABBV	2013-07-31	45.47999954223633
148	ABBV	2013-08-01	45.25
149	ABBV	2013-08-02	45.31999969482422
150	ABBV	2013-08-05	44.709999084472656
151	ABBV	2013-08-06	44.880001068115234
152	ABBV	2013-08-07	44.56999969482422
153	ABBV	2013-08-08	45.060001373291016
154	ABBV	2013-08-09	44.709999084472656
155	ABBV	2013-08-12	45.040000915527344
156	ABBV	2013-08-13	44.93000030517578
157	ABBV	2013-08-14	44.58000183105469
158	ABBV	2013-08-15	43.209999084472656
159	ABBV	2013-08-16	43.0
160	ABBV	2013-08-19	43.369998931884766
161	ABBV	2013-08-20	42.970001220703125
162	ABBV	2013-08-21	42.310001373291016
163	ABBV	2013-08-22	42.91999816894531
164	ABBV	2013-08-23	43.43000030517578
165	ABBV	2013-08-26	43.45000076293945
166	ABBV	2013-08-27	42.630001068115234
167	ABBV	2013-08-28	42.560001373291016
168	ABBV	2013-08-29	42.619998931884766
169	ABBV	2013-08-30	42.61000061035156
170	ABBV	2013-09-03	42.59000015258789
171	ABBV	2013-09-04	43.130001068115234
172	ABBV	2013-09-05	43.5099983215332
173	ABBV	2013-09-06	43.88999938964844
174	ABBV	2013-09-09	44.43000030517578
175	ABBV	2013-09-10	44.779998779296875
176	ABBV	2013-09-11	44.95000076293945
177	ABBV	2013-09-12	44.70000076293945
178	ABBV	2013-09-13	44.88999938964844
179	ABBV	2013-09-16	45.81999969482422
180	ABBV	2013-09-17	47.599998474121094
181	ABBV	2013-09-18	47.91999816894531
182	ABBV	2013-09-19	47.400001525878906
183	ABBV	2013-09-20	47.84000015258789
184	ABBV	2013-09-23	47.099998474121094
185	ABBV	2013-09-24	45.97999954223633
186	ABBV	2013-09-25	45.33000183105469
187	ABBV	2013-09-26	45.0
188	ABBV	2013-09-27	44.33000183105469
189	ABBV	2013-09-30	44.72999954223633
190	ABBV	2013-10-01	45.79999923706055
191	ABBV	2013-10-02	45.95000076293945
192	ABBV	2013-10-03	46.0099983215332
193	ABBV	2013-10-04	46.79999923706055
194	ABBV	2013-10-07	46.09000015258789
195	ABBV	2013-10-08	44.52000045776367
196	ABBV	2013-10-09	44.810001373291016
197	ABBV	2013-10-10	45.68000030517578
198	ABBV	2013-10-11	45.650001525878906
199	ABBV	2013-10-14	46.33000183105469
200	ABBV	2013-10-15	46.08000183105469
201	ABBV	2013-10-16	47.060001373291016
202	ABBV	2013-10-17	48.16999816894531
203	ABBV	2013-10-18	48.33000183105469
204	ABBV	2013-10-21	48.349998474121094
205	ABBV	2013-10-22	49.0
206	ABBV	2013-10-23	48.33000183105469
207	ABBV	2013-10-24	47.93000030517578
208	ABBV	2013-10-25	49.29999923706055
209	ABBV	2013-10-28	49.41999816894531
210	ABBV	2013-10-29	49.790000915527344
211	ABBV	2013-10-30	48.79999923706055
212	ABBV	2013-10-31	48.45000076293945
213	ABBV	2013-11-01	48.959999084472656
214	ABBV	2013-11-04	48.7599983215332
215	ABBV	2013-11-05	48.16999816894531
216	ABBV	2013-11-06	48.04999923706055
217	ABBV	2013-11-07	47.2400016784668
218	ABBV	2013-11-08	48.029998779296875
219	ABBV	2013-11-11	48.56999969482422
220	ABBV	2013-11-12	47.47999954223633
221	ABBV	2013-11-13	47.849998474121094
222	ABBV	2013-11-14	48.040000915527344
223	ABBV	2013-11-15	48.439998626708984
224	ABBV	2013-11-18	48.869998931884766
225	ABBV	2013-11-19	48.459999084472656
226	ABBV	2013-11-20	47.95000076293945
227	ABBV	2013-11-21	48.56999969482422
228	ABBV	2013-11-22	48.939998626708984
229	ABBV	2013-11-25	48.40999984741211
230	ABBV	2013-11-26	48.599998474121094
231	ABBV	2013-11-27	48.25
232	ABBV	2013-11-29	48.45000076293945
233	ABBV	2013-12-02	48.38999938964844
234	ABBV	2013-12-03	49.970001220703125
235	ABBV	2013-12-04	49.66999816894531
236	ABBV	2013-12-05	49.7599983215332
237	ABBV	2013-12-06	51.349998474121094
238	ABBV	2013-12-09	51.209999084472656
239	ABBV	2013-12-10	52.13999938964844
240	ABBV	2013-12-11	52.66999816894531
241	ABBV	2013-12-12	52.38999938964844
242	ABBV	2013-12-13	52.369998931884766
243	ABBV	2013-12-16	53.369998931884766
244	ABBV	2013-12-17	53.630001068115234
245	ABBV	2013-12-18	54.31999969482422
246	ABBV	2013-12-19	52.630001068115234
247	ABBV	2013-12-20	52.59000015258789
248	ABBV	2013-12-23	52.58000183105469
249	ABBV	2013-12-24	52.36000061035156
250	ABBV	2013-12-26	52.9900016784668
251	ABBV	2013-12-27	52.54999923706055
252	ABBV	2013-12-30	53.0099983215332
253	ABBV	2013-12-31	52.810001373291016
254	ABBV	2014-01-02	51.97999954223633
255	ABBV	2014-01-03	52.29999923706055
256	ABBV	2014-01-06	50.38999938964844
257	ABBV	2014-01-07	50.4900016784668
258	ABBV	2014-01-08	50.36000061035156
259	ABBV	2014-01-09	51.220001220703125
260	ABBV	2014-01-10	50.900001525878906
261	ABBV	2014-01-13	49.83000183105469
262	ABBV	2014-01-14	50.599998474121094
263	ABBV	2014-01-15	50.11000061035156
264	ABBV	2014-01-16	50.5
265	ABBV	2014-01-17	50.060001373291016
266	ABBV	2014-01-21	50.0
267	ABBV	2014-01-22	49.08000183105469
268	ABBV	2014-01-23	48.869998931884766
269	ABBV	2014-01-24	47.790000915527344
270	ABBV	2014-01-27	46.83000183105469
271	ABBV	2014-01-28	47.689998626708984
272	ABBV	2014-01-29	47.61000061035156
273	ABBV	2014-01-30	48.310001373291016
274	ABBV	2014-01-31	49.22999954223633
275	ABBV	2014-02-03	47.349998474121094
276	ABBV	2014-02-04	47.95000076293945
277	ABBV	2014-02-05	47.72999954223633
278	ABBV	2014-02-06	47.93000030517578
279	ABBV	2014-02-07	48.88999938964844
280	ABBV	2014-02-10	49.54999923706055
281	ABBV	2014-02-11	49.65999984741211
282	ABBV	2014-02-12	50.560001373291016
283	ABBV	2014-02-13	50.349998474121094
284	ABBV	2014-02-14	50.72999954223633
285	ABBV	2014-02-18	51.459999084472656
286	ABBV	2014-02-19	51.189998626708984
287	ABBV	2014-02-20	51.86000061035156
288	ABBV	2014-02-21	51.040000915527344
289	ABBV	2014-02-24	50.849998474121094
290	ABBV	2014-02-25	50.720001220703125
291	ABBV	2014-02-26	50.7400016784668
292	ABBV	2014-02-27	50.90999984741211
293	ABBV	2014-02-28	50.90999984741211
294	ABBV	2014-03-03	50.09000015258789
295	ABBV	2014-03-04	51.59000015258789
296	ABBV	2014-03-05	51.70000076293945
297	ABBV	2014-03-06	52.040000915527344
298	ABBV	2014-03-07	51.459999084472656
299	ABBV	2014-03-10	51.65999984741211
300	ABBV	2014-03-11	51.75
301	ABBV	2014-03-12	51.63999938964844
302	ABBV	2014-03-13	51.31999969482422
303	ABBV	2014-03-14	51.209999084472656
304	ABBV	2014-03-17	51.97999954223633
305	ABBV	2014-03-18	53.099998474121094
306	ABBV	2014-03-19	53.11000061035156
307	ABBV	2014-03-20	53.68000030517578
308	ABBV	2014-03-21	53.459999084472656
309	ABBV	2014-03-24	51.36000061035156
310	ABBV	2014-03-25	51.689998626708984
311	ABBV	2014-03-26	51.5
312	ABBV	2014-03-27	51.65999984741211
313	ABBV	2014-03-28	50.97999954223633
314	ABBV	2014-03-31	51.400001525878906
315	ABBV	2014-04-01	52.099998474121094
316	ABBV	2014-04-02	53.34000015258789
317	ABBV	2014-04-03	53.5
318	ABBV	2014-04-04	52.20000076293945
319	ABBV	2014-04-07	50.619998931884766
320	ABBV	2014-04-08	49.099998474121094
321	ABBV	2014-04-09	50.630001068115234
322	ABBV	2014-04-10	47.349998474121094
323	ABBV	2014-04-11	46.459999084472656
324	ABBV	2014-04-14	46.83000183105469
325	ABBV	2014-04-15	47.86000061035156
326	ABBV	2014-04-16	48.119998931884766
327	ABBV	2014-04-17	48.54999923706055
328	ABBV	2014-04-21	49.43000030517578
329	ABBV	2014-04-22	50.0099983215332
330	ABBV	2014-04-23	50.13999938964844
331	ABBV	2014-04-24	49.31999969482422
332	ABBV	2014-04-25	49.13999938964844
333	ABBV	2014-04-28	50.869998931884766
334	ABBV	2014-04-29	51.369998931884766
335	ABBV	2014-04-30	52.08000183105469
336	ABBV	2014-05-01	51.61000061035156
337	ABBV	2014-05-02	51.18000030517578
338	ABBV	2014-05-05	51.36000061035156
339	ABBV	2014-05-06	50.90999984741211
340	ABBV	2014-05-07	52.790000915527344
341	ABBV	2014-05-08	52.150001525878906
342	ABBV	2014-05-09	52.2599983215332
343	ABBV	2014-05-12	52.369998931884766
344	ABBV	2014-05-13	52.20000076293945
345	ABBV	2014-05-14	52.869998931884766
346	ABBV	2014-05-15	52.689998626708984
347	ABBV	2014-05-16	52.93000030517578
348	ABBV	2014-05-19	54.11000061035156
349	ABBV	2014-05-20	53.540000915527344
350	ABBV	2014-05-21	53.27000045776367
351	ABBV	2014-05-22	53.630001068115234
352	ABBV	2014-05-23	53.95000076293945
353	ABBV	2014-05-27	53.9900016784668
354	ABBV	2014-05-28	54.06999969482422
355	ABBV	2014-05-29	54.029998779296875
356	ABBV	2014-05-30	54.33000183105469
357	ABBV	2014-06-02	54.150001525878906
358	ABBV	2014-06-03	54.369998931884766
359	ABBV	2014-06-04	54.58000183105469
360	ABBV	2014-06-05	55.29999923706055
361	ABBV	2014-06-06	55.099998474121094
362	ABBV	2014-06-09	53.84000015258789
363	ABBV	2014-06-10	53.970001220703125
364	ABBV	2014-06-11	54.22999954223633
365	ABBV	2014-06-12	53.65999984741211
366	ABBV	2014-06-13	54.15999984741211
367	ABBV	2014-06-16	54.0
368	ABBV	2014-06-17	54.29999923706055
369	ABBV	2014-06-18	54.56999969482422
370	ABBV	2014-06-19	54.189998626708984
371	ABBV	2014-06-20	53.29999923706055
372	ABBV	2014-06-23	53.75
373	ABBV	2014-06-24	53.59000015258789
374	ABBV	2014-06-25	55.0
375	ABBV	2014-06-26	56.5099983215332
376	ABBV	2014-06-27	56.790000915527344
377	ABBV	2014-06-30	56.439998626708984
378	ABBV	2014-07-01	56.88999938964844
379	ABBV	2014-07-02	58.11000061035156
380	ABBV	2014-07-03	58.220001220703125
381	ABBV	2014-07-07	57.400001525878906
382	ABBV	2014-07-08	55.689998626708984
383	ABBV	2014-07-09	55.0099983215332
384	ABBV	2014-07-10	55.790000915527344
385	ABBV	2014-07-11	54.959999084472656
386	ABBV	2014-07-14	54.849998474121094
387	ABBV	2014-07-15	53.439998626708984
388	ABBV	2014-07-16	53.650001525878906
389	ABBV	2014-07-17	53.52000045776367
390	ABBV	2014-07-18	54.90999984741211
391	ABBV	2014-07-21	54.0
392	ABBV	2014-07-22	54.04999923706055
393	ABBV	2014-07-23	54.47999954223633
394	ABBV	2014-07-24	54.08000183105469
395	ABBV	2014-07-25	53.18000030517578
396	ABBV	2014-07-28	53.7400016784668
397	ABBV	2014-07-29	53.43000030517578
398	ABBV	2014-07-30	53.75
399	ABBV	2014-07-31	52.34000015258789
400	ABBV	2014-08-01	52.47999954223633
401	ABBV	2014-08-04	53.290000915527344
402	ABBV	2014-08-05	52.790000915527344
403	ABBV	2014-08-06	52.04999923706055
404	ABBV	2014-08-07	52.43000030517578
405	ABBV	2014-08-08	52.81999969482422
406	ABBV	2014-08-11	53.310001373291016
407	ABBV	2014-08-12	52.84000015258789
408	ABBV	2014-08-13	53.599998474121094
409	ABBV	2014-08-14	54.189998626708984
410	ABBV	2014-08-15	53.900001525878906
411	ABBV	2014-08-18	54.310001373291016
412	ABBV	2014-08-19	55.290000915527344
413	ABBV	2014-08-20	55.060001373291016
414	ABBV	2014-08-21	54.959999084472656
415	ABBV	2014-08-22	55.20000076293945
416	ABBV	2014-08-25	55.869998931884766
417	ABBV	2014-08-26	55.75
418	ABBV	2014-08-27	55.70000076293945
419	ABBV	2014-08-28	55.599998474121094
420	ABBV	2014-08-29	55.279998779296875
421	ABBV	2014-09-02	55.06999969482422
422	ABBV	2014-09-03	55.5099983215332
423	ABBV	2014-09-04	55.540000915527344
424	ABBV	2014-09-05	55.939998626708984
425	ABBV	2014-09-08	55.56999969482422
426	ABBV	2014-09-09	56.95000076293945
427	ABBV	2014-09-10	57.189998626708984
428	ABBV	2014-09-11	57.849998474121094
429	ABBV	2014-09-12	57.880001068115234
430	ABBV	2014-09-15	57.93000030517578
431	ABBV	2014-09-16	58.599998474121094
432	ABBV	2014-09-17	59.619998931884766
433	ABBV	2014-09-18	59.45000076293945
434	ABBV	2014-09-19	59.060001373291016
435	ABBV	2014-09-22	58.709999084472656
436	ABBV	2014-09-23	57.560001373291016
437	ABBV	2014-09-24	59.04999923706055
438	ABBV	2014-09-25	58.0
439	ABBV	2014-09-26	59.189998626708984
440	ABBV	2014-09-29	58.52000045776367
441	ABBV	2014-09-30	57.7599983215332
442	ABBV	2014-10-01	57.22999954223633
443	ABBV	2014-10-02	56.66999816894531
444	ABBV	2014-10-03	58.689998626708984
445	ABBV	2014-10-06	57.810001373291016
446	ABBV	2014-10-07	56.650001525878906
447	ABBV	2014-10-08	58.34000015258789
448	ABBV	2014-10-09	56.720001220703125
449	ABBV	2014-10-10	54.970001220703125
450	ABBV	2014-10-13	53.619998931884766
451	ABBV	2014-10-14	54.130001068115234
452	ABBV	2014-10-15	54.630001068115234
453	ABBV	2014-10-16	52.900001525878906
454	ABBV	2014-10-17	53.369998931884766
455	ABBV	2014-10-20	54.40999984741211
456	ABBV	2014-10-21	56.290000915527344
457	ABBV	2014-10-22	56.900001525878906
458	ABBV	2014-10-23	59.52000045776367
459	ABBV	2014-10-24	60.290000915527344
460	ABBV	2014-10-27	60.4900016784668
461	ABBV	2014-10-28	60.93000030517578
462	ABBV	2014-10-29	59.97999954223633
463	ABBV	2014-10-30	61.18000030517578
464	ABBV	2014-10-31	63.459999084472656
465	ABBV	2014-11-03	63.25
466	ABBV	2014-11-04	62.65999984741211
467	ABBV	2014-11-05	62.540000915527344
468	ABBV	2014-11-06	62.709999084472656
469	ABBV	2014-11-07	61.5
470	ABBV	2014-11-10	63.790000915527344
471	ABBV	2014-11-11	63.849998474121094
472	ABBV	2014-11-12	63.7599983215332
473	ABBV	2014-11-13	63.630001068115234
474	ABBV	2014-11-14	64.0
475	ABBV	2014-11-17	65.04000091552734
476	ABBV	2014-11-18	66.05000305175781
477	ABBV	2014-11-19	65.5
478	ABBV	2014-11-20	65.19000244140625
479	ABBV	2014-11-21	67.36000061035156
480	ABBV	2014-11-24	67.77999877929688
481	ABBV	2014-11-25	68.05999755859375
482	ABBV	2014-11-26	68.69999694824219
483	ABBV	2014-11-28	69.19999694824219
484	ABBV	2014-12-01	69.11000061035156
485	ABBV	2014-12-02	69.2699966430664
486	ABBV	2014-12-03	68.5
487	ABBV	2014-12-04	69.56999969482422
488	ABBV	2014-12-05	69.70999908447266
489	ABBV	2014-12-08	69.41999816894531
490	ABBV	2014-12-09	69.13999938964844
491	ABBV	2014-12-10	67.58000183105469
492	ABBV	2014-12-11	67.02999877929688
493	ABBV	2014-12-12	65.2699966430664
494	ABBV	2014-12-15	65.62000274658203
495	ABBV	2014-12-16	65.25
496	ABBV	2014-12-17	66.56999969482422
497	ABBV	2014-12-18	67.91999816894531
498	ABBV	2014-12-19	67.70999908447266
499	ABBV	2014-12-22	66.97000122070312
500	ABBV	2014-12-23	64.3499984741211
501	ABBV	2014-12-24	66.20999908447266
502	ABBV	2014-12-26	66.9800033569336
503	ABBV	2014-12-29	67.13999938964844
504	ABBV	2014-12-30	66.30000305175781
505	ABBV	2014-12-31	65.44000244140625
506	ABBV	2015-01-02	65.88999938964844
507	ABBV	2015-01-05	64.6500015258789
508	ABBV	2015-01-06	64.33000183105469
509	ABBV	2015-01-07	66.93000030517578
510	ABBV	2015-01-08	67.62999725341797
511	ABBV	2015-01-09	65.77999877929688
512	ABBV	2015-01-12	65.76000213623047
513	ABBV	2015-01-13	63.38999938964844
514	ABBV	2015-01-14	63.70000076293945
515	ABBV	2015-01-15	62.88999938964844
516	ABBV	2015-01-16	64.54000091552734
517	ABBV	2015-01-20	63.45000076293945
518	ABBV	2015-01-21	62.70000076293945
519	ABBV	2015-01-22	62.97999954223633
520	ABBV	2015-01-23	62.43000030517578
521	ABBV	2015-01-26	62.83000183105469
522	ABBV	2015-01-27	63.099998474121094
523	ABBV	2015-01-28	61.849998474121094
524	ABBV	2015-01-29	63.119998931884766
525	ABBV	2015-01-30	60.349998474121094
526	ABBV	2015-02-02	60.70000076293945
527	ABBV	2015-02-03	61.650001525878906
528	ABBV	2015-02-04	56.90999984741211
529	ABBV	2015-02-05	57.9900016784668
530	ABBV	2015-02-06	56.900001525878906
531	ABBV	2015-02-09	55.47999954223633
532	ABBV	2015-02-10	56.88999938964844
533	ABBV	2015-02-11	56.689998626708984
534	ABBV	2015-02-12	57.04999923706055
535	ABBV	2015-02-13	58.04999923706055
536	ABBV	2015-02-17	58.720001220703125
537	ABBV	2015-02-18	59.2400016784668
538	ABBV	2015-02-19	59.0
539	ABBV	2015-02-20	61.29999923706055
540	ABBV	2015-02-23	60.56999969482422
541	ABBV	2015-02-24	60.869998931884766
542	ABBV	2015-02-25	60.619998931884766
543	ABBV	2015-02-26	60.52000045776367
544	ABBV	2015-02-27	60.5
545	ABBV	2015-03-02	60.459999084472656
546	ABBV	2015-03-03	59.619998931884766
547	ABBV	2015-03-04	60.27000045776367
548	ABBV	2015-03-05	56.86000061035156
549	ABBV	2015-03-06	55.63999938964844
550	ABBV	2015-03-09	55.540000915527344
551	ABBV	2015-03-10	55.84000015258789
552	ABBV	2015-03-11	56.619998931884766
553	ABBV	2015-03-12	58.0
554	ABBV	2015-03-13	58.0
555	ABBV	2015-03-16	59.119998931884766
556	ABBV	2015-03-17	59.72999954223633
557	ABBV	2015-03-18	59.88999938964844
558	ABBV	2015-03-19	61.189998626708984
559	ABBV	2015-03-20	60.400001525878906
560	ABBV	2015-03-23	60.47999954223633
561	ABBV	2015-03-24	59.630001068115234
562	ABBV	2015-03-25	58.220001220703125
563	ABBV	2015-03-26	57.27000045776367
564	ABBV	2015-03-27	57.650001525878906
565	ABBV	2015-03-30	58.2400016784668
566	ABBV	2015-03-31	58.540000915527344
567	ABBV	2015-04-01	57.099998474121094
568	ABBV	2015-04-02	57.0099983215332
569	ABBV	2015-04-06	57.61000061035156
570	ABBV	2015-04-07	58.41999816894531
571	ABBV	2015-04-08	58.810001373291016
572	ABBV	2015-04-09	60.31999969482422
573	ABBV	2015-04-10	62.0
574	ABBV	2015-04-13	61.20000076293945
575	ABBV	2015-04-14	61.720001220703125
576	ABBV	2015-04-15	62.029998779296875
577	ABBV	2015-04-16	62.59000015258789
578	ABBV	2015-04-17	62.290000915527344
579	ABBV	2015-04-20	63.540000915527344
580	ABBV	2015-04-21	63.61000061035156
581	ABBV	2015-04-22	64.5199966430664
582	ABBV	2015-04-23	64.25
583	ABBV	2015-04-24	66.06999969482422
584	ABBV	2015-04-27	65.0199966430664
585	ABBV	2015-04-28	66.48999786376953
586	ABBV	2015-04-29	65.62999725341797
587	ABBV	2015-04-30	64.66000366210938
588	ABBV	2015-05-01	64.31999969482422
589	ABBV	2015-05-04	64.68000030517578
590	ABBV	2015-05-05	63.86000061035156
591	ABBV	2015-05-06	63.939998626708984
592	ABBV	2015-05-07	64.69999694824219
593	ABBV	2015-05-08	65.23999786376953
594	ABBV	2015-05-11	65.19999694824219
595	ABBV	2015-05-12	64.80999755859375
596	ABBV	2015-05-13	65.30000305175781
597	ABBV	2015-05-14	65.97000122070312
598	ABBV	2015-05-15	65.98999786376953
599	ABBV	2015-05-18	65.61000061035156
600	ABBV	2015-05-19	65.7300033569336
601	ABBV	2015-05-20	65.88999938964844
602	ABBV	2015-05-21	65.6500015258789
603	ABBV	2015-05-22	65.4800033569336
604	ABBV	2015-05-26	66.0999984741211
605	ABBV	2015-05-27	67.37999725341797
606	ABBV	2015-05-28	67.47000122070312
607	ABBV	2015-05-29	66.58999633789062
608	ABBV	2015-06-01	66.93000030517578
609	ABBV	2015-06-02	66.62000274658203
610	ABBV	2015-06-03	67.01000213623047
611	ABBV	2015-06-04	67.41999816894531
612	ABBV	2015-06-05	67.4000015258789
613	ABBV	2015-06-08	67.79000091552734
614	ABBV	2015-06-09	67.66999816894531
615	ABBV	2015-06-10	68.23999786376953
616	ABBV	2015-06-11	68.04000091552734
617	ABBV	2015-06-12	67.05000305175781
618	ABBV	2015-06-15	66.91000366210938
619	ABBV	2015-06-16	66.7699966430664
620	ABBV	2015-06-17	67.7699966430664
621	ABBV	2015-06-18	68.9800033569336
622	ABBV	2015-06-19	69.4800033569336
623	ABBV	2015-06-22	70.12000274658203
624	ABBV	2015-06-23	70.0199966430664
625	ABBV	2015-06-24	69.22000122070312
626	ABBV	2015-06-25	69.81999969482422
627	ABBV	2015-06-26	70.45999908447266
628	ABBV	2015-06-29	67.18000030517578
629	ABBV	2015-06-30	67.19000244140625
630	ABBV	2015-07-01	68.51000213623047
631	ABBV	2015-07-02	68.20999908447266
632	ABBV	2015-07-06	68.22000122070312
633	ABBV	2015-07-07	68.55999755859375
634	ABBV	2015-07-08	67.66000366210938
635	ABBV	2015-07-09	67.97000122070312
636	ABBV	2015-07-10	69.2300033569336
637	ABBV	2015-07-13	69.56999969482422
638	ABBV	2015-07-14	69.80000305175781
639	ABBV	2015-07-15	69.75
640	ABBV	2015-07-16	69.98999786376953
641	ABBV	2015-07-17	69.98999786376953
642	ABBV	2015-07-20	70.80000305175781
643	ABBV	2015-07-21	70.54000091552734
644	ABBV	2015-07-22	70.55999755859375
645	ABBV	2015-07-23	70.5199966430664
646	ABBV	2015-07-24	68.08000183105469
647	ABBV	2015-07-27	69.33999633789062
648	ABBV	2015-07-28	71.2300033569336
649	ABBV	2015-07-29	70.7699966430664
650	ABBV	2015-07-30	70.16000366210938
651	ABBV	2015-07-31	70.01000213623047
652	ABBV	2015-08-03	69.7300033569336
653	ABBV	2015-08-04	69.94999694824219
654	ABBV	2015-08-05	70.30000305175781
655	ABBV	2015-08-06	69.23999786376953
656	ABBV	2015-08-07	68.62000274658203
657	ABBV	2015-08-10	69.20999908447266
658	ABBV	2015-08-11	68.25
659	ABBV	2015-08-12	68.75
660	ABBV	2015-08-13	68.54000091552734
661	ABBV	2015-08-14	68.6500015258789
662	ABBV	2015-08-17	69.37000274658203
663	ABBV	2015-08-18	68.86000061035156
664	ABBV	2015-08-19	68.58999633789062
665	ABBV	2015-08-20	67.4800033569336
666	ABBV	2015-08-21	65.9000015258789
667	ABBV	2015-08-24	63.45000076293945
668	ABBV	2015-08-25	60.709999084472656
669	ABBV	2015-08-26	63.13999938964844
670	ABBV	2015-08-27	64.51000213623047
671	ABBV	2015-08-28	63.97999954223633
672	ABBV	2015-08-31	62.40999984741211
673	ABBV	2015-09-01	60.5
674	ABBV	2015-09-02	60.97999954223633
675	ABBV	2015-09-03	61.58000183105469
676	ABBV	2015-09-04	59.77000045776367
677	ABBV	2015-09-08	60.56999969482422
678	ABBV	2015-09-09	59.2599983215332
679	ABBV	2015-09-10	59.58000183105469
680	ABBV	2015-09-11	59.349998474121094
681	ABBV	2015-09-14	58.939998626708984
682	ABBV	2015-09-15	59.20000076293945
683	ABBV	2015-09-16	59.5099983215332
684	ABBV	2015-09-17	59.86000061035156
685	ABBV	2015-09-18	61.220001220703125
686	ABBV	2015-09-21	59.38999938964844
687	ABBV	2015-09-22	57.7400016784668
688	ABBV	2015-09-23	57.43000030517578
689	ABBV	2015-09-24	56.56999969482422
690	ABBV	2015-09-25	55.7400016784668
691	ABBV	2015-09-28	52.5
692	ABBV	2015-09-29	52.790000915527344
693	ABBV	2015-09-30	54.40999984741211
694	ABBV	2015-10-01	55.130001068115234
695	ABBV	2015-10-02	55.81999969482422
696	ABBV	2015-10-05	56.68000030517578
697	ABBV	2015-10-06	55.08000183105469
698	ABBV	2015-10-07	55.630001068115234
699	ABBV	2015-10-08	56.040000915527344
700	ABBV	2015-10-09	55.63999938964844
701	ABBV	2015-10-12	55.77000045776367
702	ABBV	2015-10-13	53.79999923706055
703	ABBV	2015-10-14	53.939998626708984
704	ABBV	2015-10-15	56.13999938964844
705	ABBV	2015-10-16	56.529998779296875
706	ABBV	2015-10-19	56.15999984741211
707	ABBV	2015-10-20	54.83000183105469
708	ABBV	2015-10-21	53.83000183105469
709	ABBV	2015-10-22	48.27000045776367
710	ABBV	2015-10-23	50.34000015258789
711	ABBV	2015-10-26	51.869998931884766
712	ABBV	2015-10-27	52.58000183105469
713	ABBV	2015-10-28	53.2599983215332
714	ABBV	2015-10-29	54.099998474121094
715	ABBV	2015-10-30	59.54999923706055
716	ABBV	2015-11-02	63.380001068115234
717	ABBV	2015-11-03	62.43000030517578
718	ABBV	2015-11-04	63.79999923706055
719	ABBV	2015-11-05	62.77000045776367
720	ABBV	2015-11-06	64.12999725341797
721	ABBV	2015-11-09	63.22999954223633
722	ABBV	2015-11-10	62.29999923706055
723	ABBV	2015-11-11	60.86000061035156
724	ABBV	2015-11-12	60.22999954223633
725	ABBV	2015-11-13	59.86000061035156
726	ABBV	2015-11-16	60.0099983215332
727	ABBV	2015-11-17	60.380001068115234
728	ABBV	2015-11-18	60.9900016784668
729	ABBV	2015-11-19	60.54999923706055
730	ABBV	2015-11-20	61.11000061035156
731	ABBV	2015-11-23	61.150001525878906
732	ABBV	2015-11-24	61.130001068115234
733	ABBV	2015-11-25	60.290000915527344
734	ABBV	2015-11-27	60.0
735	ABBV	2015-11-30	58.150001525878906
736	ABBV	2015-12-01	59.02000045776367
737	ABBV	2015-12-02	57.720001220703125
738	ABBV	2015-12-03	56.119998931884766
739	ABBV	2015-12-04	57.18000030517578
740	ABBV	2015-12-07	56.27000045776367
741	ABBV	2015-12-08	56.66999816894531
742	ABBV	2015-12-09	56.029998779296875
743	ABBV	2015-12-10	55.779998779296875
744	ABBV	2015-12-11	54.040000915527344
745	ABBV	2015-12-14	55.439998626708984
746	ABBV	2015-12-15	56.38999938964844
747	ABBV	2015-12-16	57.630001068115234
748	ABBV	2015-12-17	56.380001068115234
749	ABBV	2015-12-18	55.7400016784668
750	ABBV	2015-12-21	56.20000076293945
751	ABBV	2015-12-22	57.59000015258789
752	ABBV	2015-12-23	58.58000183105469
753	ABBV	2015-12-24	58.459999084472656
754	ABBV	2015-12-28	58.75
755	ABBV	2015-12-29	59.45000076293945
756	ABBV	2015-12-30	59.79999923706055
757	ABBV	2015-12-31	59.2400016784668
758	ABBV	2016-01-04	57.61000061035156
759	ABBV	2016-01-05	57.369998931884766
760	ABBV	2016-01-06	57.380001068115234
761	ABBV	2016-01-07	57.209999084472656
762	ABBV	2016-01-08	55.650001525878906
763	ABBV	2016-01-11	53.880001068115234
764	ABBV	2016-01-12	54.84000015258789
765	ABBV	2016-01-13	51.18000030517578
766	ABBV	2016-01-14	54.560001373291016
767	ABBV	2016-01-15	57.34000015258789
768	ABBV	2016-01-19	54.9900016784668
769	ABBV	2016-01-20	57.150001525878906
770	ABBV	2016-01-21	58.36000061035156
771	ABBV	2016-01-22	58.83000183105469
772	ABBV	2016-01-25	58.650001525878906
773	ABBV	2016-01-26	58.2599983215332
774	ABBV	2016-01-27	57.11000061035156
775	ABBV	2016-01-28	55.849998474121094
776	ABBV	2016-01-29	54.900001525878906
777	ABBV	2016-02-01	54.38999938964844
778	ABBV	2016-02-02	53.95000076293945
779	ABBV	2016-02-03	56.84000015258789
780	ABBV	2016-02-04	56.7599983215332
781	ABBV	2016-02-05	53.119998931884766
782	ABBV	2016-02-08	52.88999938964844
783	ABBV	2016-02-09	53.47999954223633
784	ABBV	2016-02-10	52.720001220703125
785	ABBV	2016-02-11	52.18000030517578
786	ABBV	2016-02-12	52.58000183105469
787	ABBV	2016-02-16	53.5099983215332
788	ABBV	2016-02-17	55.0099983215332
789	ABBV	2016-02-18	54.54999923706055
790	ABBV	2016-02-19	54.290000915527344
791	ABBV	2016-02-22	55.279998779296875
792	ABBV	2016-02-23	55.06999969482422
793	ABBV	2016-02-24	54.88999938964844
794	ABBV	2016-02-25	56.20000076293945
795	ABBV	2016-02-26	56.0
796	ABBV	2016-02-29	54.61000061035156
797	ABBV	2016-03-01	56.34000015258789
798	ABBV	2016-03-02	55.70000076293945
799	ABBV	2016-03-03	55.93000030517578
800	ABBV	2016-03-04	56.150001525878906
801	ABBV	2016-03-07	56.400001525878906
802	ABBV	2016-03-08	55.31999969482422
803	ABBV	2016-03-09	56.38999938964844
804	ABBV	2016-03-10	56.22999954223633
805	ABBV	2016-03-11	57.72999954223633
806	ABBV	2016-03-14	57.209999084472656
807	ABBV	2016-03-15	55.619998931884766
808	ABBV	2016-03-16	56.310001373291016
809	ABBV	2016-03-17	55.31999969482422
810	ABBV	2016-03-18	56.56999969482422
811	ABBV	2016-03-21	56.0099983215332
812	ABBV	2016-03-22	57.5
813	ABBV	2016-03-23	56.36000061035156
814	ABBV	2016-03-24	56.119998931884766
815	ABBV	2016-03-28	56.11000061035156
816	ABBV	2016-03-29	57.04999923706055
817	ABBV	2016-03-30	57.0
818	ABBV	2016-03-31	57.119998931884766
819	ABBV	2016-04-01	57.41999816894531
820	ABBV	2016-04-04	59.209999084472656
821	ABBV	2016-04-05	58.540000915527344
822	ABBV	2016-04-06	59.88999938964844
823	ABBV	2016-04-07	59.29999923706055
824	ABBV	2016-04-08	58.470001220703125
825	ABBV	2016-04-11	58.5
826	ABBV	2016-04-12	59.88999938964844
827	ABBV	2016-04-13	59.060001373291016
828	ABBV	2016-04-14	59.279998779296875
829	ABBV	2016-04-15	59.5099983215332
830	ABBV	2016-04-18	59.880001068115234
831	ABBV	2016-04-19	60.16999816894531
832	ABBV	2016-04-20	60.47999954223633
833	ABBV	2016-04-21	61.369998931884766
834	ABBV	2016-04-22	61.41999816894531
835	ABBV	2016-04-25	60.970001220703125
836	ABBV	2016-04-26	60.93000030517578
837	ABBV	2016-04-27	60.70000076293945
838	ABBV	2016-04-28	61.20000076293945
839	ABBV	2016-04-29	61.0
840	ABBV	2016-05-02	61.439998626708984
841	ABBV	2016-05-03	61.77000045776367
842	ABBV	2016-05-04	61.459999084472656
843	ABBV	2016-05-05	62.34000015258789
844	ABBV	2016-05-06	62.5099983215332
845	ABBV	2016-05-09	63.70000076293945
846	ABBV	2016-05-10	63.7400016784668
847	ABBV	2016-05-11	62.70000076293945
848	ABBV	2016-05-12	62.4900016784668
849	ABBV	2016-05-13	62.0
850	ABBV	2016-05-16	62.45000076293945
851	ABBV	2016-05-17	60.25
852	ABBV	2016-05-18	60.459999084472656
853	ABBV	2016-05-19	59.279998779296875
854	ABBV	2016-05-20	59.689998626708984
855	ABBV	2016-05-23	59.29999923706055
856	ABBV	2016-05-24	60.70000076293945
857	ABBV	2016-05-25	61.220001220703125
858	ABBV	2016-05-26	61.900001525878906
859	ABBV	2016-05-27	62.709999084472656
860	ABBV	2016-05-31	62.93000030517578
861	ABBV	2016-06-01	62.83000183105469
862	ABBV	2016-06-02	65.08999633789062
863	ABBV	2016-06-03	65.0
864	ABBV	2016-06-06	62.81999969482422
865	ABBV	2016-06-07	63.099998474121094
866	ABBV	2016-06-08	61.72999954223633
867	ABBV	2016-06-09	60.75
868	ABBV	2016-06-10	61.0
869	ABBV	2016-06-13	59.93000030517578
870	ABBV	2016-06-14	59.900001525878906
871	ABBV	2016-06-15	60.400001525878906
872	ABBV	2016-06-16	60.900001525878906
873	ABBV	2016-06-17	60.0099983215332
874	ABBV	2016-06-20	60.11000061035156
875	ABBV	2016-06-21	59.97999954223633
876	ABBV	2016-06-22	60.38999938964844
877	ABBV	2016-06-23	61.310001373291016
878	ABBV	2016-06-24	59.86000061035156
879	ABBV	2016-06-27	58.68000030517578
880	ABBV	2016-06-28	59.9900016784668
881	ABBV	2016-06-29	61.810001373291016
882	ABBV	2016-06-30	61.90999984741211
883	ABBV	2016-07-01	62.709999084472656
884	ABBV	2016-07-05	61.91999816894531
885	ABBV	2016-07-06	63.369998931884766
886	ABBV	2016-07-07	63.43000030517578
887	ABBV	2016-07-08	64.16000366210938
888	ABBV	2016-07-11	64.3499984741211
889	ABBV	2016-07-12	65.5
890	ABBV	2016-07-13	64.7699966430664
891	ABBV	2016-07-14	63.619998931884766
892	ABBV	2016-07-15	63.31999969482422
893	ABBV	2016-07-18	63.560001373291016
894	ABBV	2016-07-19	63.31999969482422
895	ABBV	2016-07-20	63.40999984741211
896	ABBV	2016-07-21	63.88999938964844
897	ABBV	2016-07-22	63.810001373291016
898	ABBV	2016-07-25	64.31999969482422
899	ABBV	2016-07-26	64.44999694824219
900	ABBV	2016-07-27	64.9000015258789
901	ABBV	2016-07-28	64.72000122070312
902	ABBV	2016-07-29	66.2300033569336
903	ABBV	2016-08-01	66.94000244140625
904	ABBV	2016-08-02	66.77999877929688
905	ABBV	2016-08-03	66.56999969482422
906	ABBV	2016-08-04	66.0999984741211
907	ABBV	2016-08-05	66.54000091552734
908	ABBV	2016-08-08	66.33999633789062
909	ABBV	2016-08-09	66.76000213623047
910	ABBV	2016-08-10	66.43000030517578
911	ABBV	2016-08-11	66.94999694824219
912	ABBV	2016-08-12	67.19000244140625
913	ABBV	2016-08-15	67.38999938964844
914	ABBV	2016-08-16	66.73999786376953
915	ABBV	2016-08-17	66.83000183105469
916	ABBV	2016-08-18	66.7699966430664
917	ABBV	2016-08-19	67.0999984741211
918	ABBV	2016-08-22	67.01000213623047
919	ABBV	2016-08-23	66.16999816894531
920	ABBV	2016-08-24	65.05999755859375
921	ABBV	2016-08-25	64.72000122070312
922	ABBV	2016-08-26	64.61000061035156
923	ABBV	2016-08-29	64.51000213623047
924	ABBV	2016-08-30	64.16000366210938
925	ABBV	2016-08-31	64.0999984741211
926	ABBV	2016-09-01	64.02999877929688
927	ABBV	2016-09-02	64.12000274658203
928	ABBV	2016-09-06	64.61000061035156
929	ABBV	2016-09-07	64.97000122070312
930	ABBV	2016-09-08	64.05999755859375
931	ABBV	2016-09-09	63.36000061035156
932	ABBV	2016-09-12	64.08000183105469
933	ABBV	2016-09-13	63.34000015258789
934	ABBV	2016-09-14	63.34000015258789
935	ABBV	2016-09-15	63.349998474121094
936	ABBV	2016-09-16	63.27000045776367
937	ABBV	2016-09-19	62.90999984741211
938	ABBV	2016-09-20	63.279998779296875
939	ABBV	2016-09-21	64.0999984741211
940	ABBV	2016-09-22	65.08000183105469
941	ABBV	2016-09-23	64.9800033569336
942	ABBV	2016-09-26	64.06999969482422
943	ABBV	2016-09-27	64.56999969482422
944	ABBV	2016-09-28	64.22000122070312
945	ABBV	2016-09-29	62.81999969482422
946	ABBV	2016-09-30	63.06999969482422
947	ABBV	2016-10-03	63.22999954223633
948	ABBV	2016-10-04	63.0
949	ABBV	2016-10-05	63.38999938964844
950	ABBV	2016-10-06	62.83000183105469
951	ABBV	2016-10-07	62.93000030517578
952	ABBV	2016-10-10	63.310001373291016
953	ABBV	2016-10-11	62.38999938964844
954	ABBV	2016-10-12	61.209999084472656
955	ABBV	2016-10-13	61.150001525878906
956	ABBV	2016-10-14	60.16999816894531
957	ABBV	2016-10-17	60.13999938964844
958	ABBV	2016-10-18	61.54999923706055
959	ABBV	2016-10-19	61.43000030517578
960	ABBV	2016-10-20	61.7599983215332
961	ABBV	2016-10-21	60.97999954223633
962	ABBV	2016-10-24	61.119998931884766
963	ABBV	2016-10-25	61.54999923706055
964	ABBV	2016-10-26	61.02000045776367
965	ABBV	2016-10-27	61.459999084472656
966	ABBV	2016-10-28	57.599998474121094
967	ABBV	2016-10-31	55.779998779296875
968	ABBV	2016-11-01	56.45000076293945
969	ABBV	2016-11-02	56.790000915527344
970	ABBV	2016-11-03	55.88999938964844
971	ABBV	2016-11-04	56.040000915527344
972	ABBV	2016-11-07	58.90999984741211
973	ABBV	2016-11-08	58.810001373291016
974	ABBV	2016-11-09	62.63999938964844
975	ABBV	2016-11-10	64.0
976	ABBV	2016-11-11	63.099998474121094
977	ABBV	2016-11-14	62.970001220703125
978	ABBV	2016-11-15	62.869998931884766
979	ABBV	2016-11-16	61.540000915527344
980	ABBV	2016-11-17	61.70000076293945
981	ABBV	2016-11-18	60.52000045776367
982	ABBV	2016-11-21	60.41999816894531
983	ABBV	2016-11-22	58.93000030517578
984	ABBV	2016-11-23	60.18000030517578
985	ABBV	2016-11-25	60.5099983215332
986	ABBV	2016-11-28	59.459999084472656
987	ABBV	2016-11-29	61.59000015258789
988	ABBV	2016-11-30	60.79999923706055
989	ABBV	2016-12-01	59.15999984741211
990	ABBV	2016-12-02	59.43000030517578
991	ABBV	2016-12-05	60.86000061035156
992	ABBV	2016-12-06	61.619998931884766
993	ABBV	2016-12-07	59.9900016784668
994	ABBV	2016-12-08	60.900001525878906
995	ABBV	2016-12-09	61.540000915527344
996	ABBV	2016-12-12	62.040000915527344
997	ABBV	2016-12-13	61.9900016784668
998	ABBV	2016-12-14	61.66999816894531
999	ABBV	2016-12-15	62.02000045776367
1000	ABBV	2016-12-16	62.220001220703125
1001	ABBV	2016-12-19	62.220001220703125
1002	ABBV	2016-12-20	62.15999984741211
1003	ABBV	2016-12-21	61.45000076293945
1004	ABBV	2016-12-22	61.65999984741211
1005	ABBV	2016-12-23	62.34000015258789
1006	ABBV	2016-12-27	62.5
1007	ABBV	2016-12-28	62.27000045776367
1008	ABBV	2016-12-29	62.72999954223633
1009	ABBV	2016-12-30	62.619998931884766
1010	ABBV	2017-01-03	62.40999984741211
1011	ABBV	2017-01-04	63.290000915527344
1012	ABBV	2017-01-05	63.77000045776367
1013	ABBV	2017-01-06	63.790000915527344
1014	ABBV	2017-01-09	64.20999908447266
1015	ABBV	2017-01-10	64.06999969482422
1016	ABBV	2017-01-11	61.13999938964844
1017	ABBV	2017-01-12	61.279998779296875
1018	ABBV	2017-01-13	61.9900016784668
1019	ABBV	2017-01-17	61.86000061035156
1020	ABBV	2017-01-18	61.65999984741211
1021	ABBV	2017-01-19	61.380001068115234
1022	ABBV	2017-01-20	61.150001525878906
1023	ABBV	2017-01-23	60.959999084472656
1024	ABBV	2017-01-24	60.58000183105469
1025	ABBV	2017-01-25	61.380001068115234
1026	ABBV	2017-01-26	61.27000045776367
1027	ABBV	2017-01-27	60.0
1028	ABBV	2017-01-30	60.43000030517578
1029	ABBV	2017-01-31	61.11000061035156
1030	ABBV	2017-02-01	60.88999938964844
1031	ABBV	2017-02-02	60.88999938964844
1032	ABBV	2017-02-03	60.66999816894531
1033	ABBV	2017-02-06	60.650001525878906
1034	ABBV	2017-02-07	60.560001373291016
1035	ABBV	2017-02-08	60.52000045776367
1036	ABBV	2017-02-09	60.84000015258789
1037	ABBV	2017-02-10	60.41999816894531
1038	ABBV	2017-02-13	60.5099983215332
1039	ABBV	2017-02-14	60.81999969482422
1040	ABBV	2017-02-15	61.650001525878906
1041	ABBV	2017-02-16	61.47999954223633
1042	ABBV	2017-02-17	61.77000045776367
1043	ABBV	2017-02-21	61.83000183105469
1044	ABBV	2017-02-22	61.36000061035156
1045	ABBV	2017-02-23	61.939998626708984
1046	ABBV	2017-02-24	62.09000015258789
1047	ABBV	2017-02-27	62.220001220703125
1048	ABBV	2017-02-28	61.84000015258789
1049	ABBV	2017-03-01	62.83000183105469
1050	ABBV	2017-03-02	63.25
1051	ABBV	2017-03-03	63.34000015258789
1052	ABBV	2017-03-06	63.54999923706055
1053	ABBV	2017-03-07	63.689998626708984
1054	ABBV	2017-03-08	64.13999938964844
1055	ABBV	2017-03-09	64.5
1056	ABBV	2017-03-10	65.87999725341797
1057	ABBV	2017-03-13	65.8499984741211
1058	ABBV	2017-03-14	65.66999816894531
1059	ABBV	2017-03-15	66.55000305175781
1060	ABBV	2017-03-16	65.9000015258789
1061	ABBV	2017-03-17	65.69000244140625
1062	ABBV	2017-03-20	65.80000305175781
1063	ABBV	2017-03-21	65.3499984741211
1064	ABBV	2017-03-22	65.5199966430664
1065	ABBV	2017-03-23	65.6500015258789
1066	ABBV	2017-03-24	65.62000274658203
1067	ABBV	2017-03-27	66.0999984741211
1068	ABBV	2017-03-28	65.9800033569336
1069	ABBV	2017-03-29	65.7699966430664
1070	ABBV	2017-03-30	65.45999908447266
1071	ABBV	2017-03-31	65.16000366210938
1072	ABBV	2017-04-03	65.02999877929688
1073	ABBV	2017-04-04	65.11000061035156
1074	ABBV	2017-04-05	64.95999908447266
1075	ABBV	2017-04-06	65.08000183105469
1076	ABBV	2017-04-07	65.54000091552734
1077	ABBV	2017-04-10	64.97000122070312
1078	ABBV	2017-04-11	64.18000030517578
1079	ABBV	2017-04-12	64.37000274658203
1080	ABBV	2017-04-13	64.12999725341797
1081	ABBV	2017-04-17	64.30999755859375
1082	ABBV	2017-04-18	63.650001525878906
1083	ABBV	2017-04-19	63.45000076293945
1084	ABBV	2017-04-20	63.779998779296875
1085	ABBV	2017-04-21	63.81999969482422
1086	ABBV	2017-04-24	64.66000366210938
1087	ABBV	2017-04-25	65.0999984741211
1088	ABBV	2017-04-26	65.04000091552734
1089	ABBV	2017-04-27	66.06999969482422
1090	ABBV	2017-04-28	65.94000244140625
1091	ABBV	2017-05-01	66.4800033569336
1092	ABBV	2017-05-02	66.62999725341797
1093	ABBV	2017-05-03	66.73999786376953
1094	ABBV	2017-05-04	67.2300033569336
1095	ABBV	2017-05-05	66.98999786376953
1096	ABBV	2017-05-08	66.20999908447266
1097	ABBV	2017-05-09	66.16999816894531
1098	ABBV	2017-05-10	65.9800033569336
1099	ABBV	2017-05-11	65.30000305175781
1100	ABBV	2017-05-12	66.05999755859375
1101	ABBV	2017-05-15	66.66999816894531
1102	ABBV	2017-05-16	66.8499984741211
1103	ABBV	2017-05-17	65.37000274658203
1104	ABBV	2017-05-18	65.62999725341797
1105	ABBV	2017-05-19	65.58000183105469
1106	ABBV	2017-05-22	65.44000244140625
1107	ABBV	2017-05-23	65.83999633789062
1108	ABBV	2017-05-24	65.93000030517578
1109	ABBV	2017-05-25	66.31999969482422
1110	ABBV	2017-05-26	66.05999755859375
1111	ABBV	2017-05-30	66.0199966430664
1112	ABBV	2017-05-31	66.0199966430664
1113	ABBV	2017-06-01	66.70999908447266
1114	ABBV	2017-06-02	67.25
1115	ABBV	2017-06-05	67.51000213623047
1116	ABBV	2017-06-06	67.87000274658203
1117	ABBV	2017-06-07	68.75
1118	ABBV	2017-06-08	68.76000213623047
1119	ABBV	2017-06-09	69.66999816894531
1120	ABBV	2017-06-12	69.52999877929688
1121	ABBV	2017-06-13	69.66999816894531
1122	ABBV	2017-06-14	70.5199966430664
1123	ABBV	2017-06-15	70.5999984741211
1124	ABBV	2017-06-16	71.05000305175781
1125	ABBV	2017-06-19	71.33999633789062
1126	ABBV	2017-06-20	71.22000122070312
1127	ABBV	2017-06-21	71.33999633789062
1128	ABBV	2017-06-22	73.18000030517578
1129	ABBV	2017-06-23	72.63999938964844
1130	ABBV	2017-06-26	72.73999786376953
1131	ABBV	2017-06-27	72.38999938964844
1132	ABBV	2017-06-28	72.91999816894531
1133	ABBV	2017-06-29	72.4800033569336
1134	ABBV	2017-06-30	72.51000213623047
1135	ABBV	2017-07-03	72.41999816894531
1136	ABBV	2017-07-05	72.4800033569336
1137	ABBV	2017-07-06	71.7300033569336
1138	ABBV	2017-07-07	72.02999877929688
1139	ABBV	2017-07-10	71.83000183105469
1140	ABBV	2017-07-11	71.83999633789062
1141	ABBV	2017-07-12	71.87999725341797
1142	ABBV	2017-07-13	72.62999725341797
1143	ABBV	2017-07-14	73.11000061035156
1144	ABBV	2017-07-17	72.69999694824219
1145	ABBV	2017-07-18	72.2300033569336
1146	ABBV	2017-07-19	72.7699966430664
1147	ABBV	2017-07-20	74.01000213623047
1148	ABBV	2017-07-21	74.62999725341797
1149	ABBV	2017-07-24	73.91000366210938
1150	ABBV	2017-07-25	72.5199966430664
1151	ABBV	2017-07-26	72.58999633789062
1152	ABBV	2017-07-27	71.7300033569336
1153	ABBV	2017-07-28	70.44000244140625
1154	ABBV	2017-07-31	69.91000366210938
1155	ABBV	2017-08-01	70.37999725341797
1156	ABBV	2017-08-02	70.70999908447266
1157	ABBV	2017-08-03	70.98999786376953
1158	ABBV	2017-08-04	70.98999786376953
1159	ABBV	2017-08-07	71.22000122070312
1160	ABBV	2017-08-08	71.47000122070312
1161	ABBV	2017-08-09	72.0199966430664
1162	ABBV	2017-08-10	70.44000244140625
1163	ABBV	2017-08-11	70.62999725341797
1164	ABBV	2017-08-14	70.81999969482422
1165	ABBV	2017-08-15	70.33999633789062
1166	ABBV	2017-08-16	70.41999816894531
1167	ABBV	2017-08-17	69.8499984741211
1168	ABBV	2017-08-18	69.95999908447266
1169	ABBV	2017-08-21	70.69999694824219
1170	ABBV	2017-08-22	71.75
1171	ABBV	2017-08-23	71.5199966430664
1172	ABBV	2017-08-24	72.11000061035156
1173	ABBV	2017-08-25	72.4800033569336
1174	ABBV	2017-08-28	73.31999969482422
1175	ABBV	2017-08-29	73.88999938964844
1176	ABBV	2017-08-30	73.91999816894531
1177	ABBV	2017-08-31	75.30000305175781
1178	ABBV	2017-09-01	75.41999816894531
1179	ABBV	2017-09-05	75.25
1180	ABBV	2017-09-06	77.05000305175781
1181	ABBV	2017-09-07	81.77999877929688
1182	ABBV	2017-09-08	85.33999633789062
1183	ABBV	2017-09-11	87.0
1184	ABBV	2017-09-12	87.75
1185	ABBV	2017-09-13	88.47000122070312
1186	ABBV	2017-09-14	89.22000122070312
1187	ABBV	2017-09-15	87.37000274658203
1188	ABBV	2017-09-18	85.31999969482422
1189	ABBV	2017-09-19	86.37000274658203
1190	ABBV	2017-09-20	87.41000366210938
1191	ABBV	2017-09-21	87.41000366210938
1192	ABBV	2017-09-22	87.4800033569336
1193	ABBV	2017-09-25	86.56999969482422
1194	ABBV	2017-09-26	85.3499984741211
1195	ABBV	2017-09-27	84.75
1196	ABBV	2017-09-28	88.95999908447266
1197	ABBV	2017-09-29	88.86000061035156
1198	ABBV	2017-10-02	90.38999938964844
1199	ABBV	2017-10-03	89.69999694824219
1200	ABBV	2017-10-04	89.9000015258789
1201	ABBV	2017-10-05	90.18000030517578
1202	ABBV	2017-10-06	90.48999786376953
1203	ABBV	2017-10-09	90.77999877929688
1204	ABBV	2017-10-10	91.16999816894531
1205	ABBV	2017-10-11	92.37999725341797
1206	ABBV	2017-10-12	91.41999816894531
1207	ABBV	2017-10-13	90.66999816894531
1208	ABBV	2017-10-16	91.04000091552734
1209	ABBV	2017-10-17	92.16999816894531
1210	ABBV	2017-10-18	96.04000091552734
1211	ABBV	2017-10-19	96.4800033569336
1212	ABBV	2017-10-20	96.0999984741211
1213	ABBV	2017-10-23	94.51000213623047
1214	ABBV	2017-10-24	91.69000244140625
1215	ABBV	2017-10-25	91.7699966430664
1216	ABBV	2017-10-26	89.55999755859375
1217	ABBV	2017-10-27	91.93000030517578
1218	ABBV	2017-10-30	90.95999908447266
1219	ABBV	2017-10-31	90.25
1220	ABBV	2017-11-01	92.44000244140625
1221	ABBV	2017-11-02	91.0199966430664
1222	ABBV	2017-11-03	92.30999755859375
1223	ABBV	2017-11-06	92.95999908447266
1224	ABBV	2017-11-07	93.95999908447266
1225	ABBV	2017-11-08	95.70999908447266
1226	ABBV	2017-11-09	95.88999938964844
1227	ABBV	2017-11-10	95.43000030517578
1228	ABBV	2017-11-13	95.12000274658203
1229	ABBV	2017-11-14	94.75
1230	ABBV	2017-11-15	93.76000213623047
1231	ABBV	2017-11-16	94.47000122070312
1232	ABBV	2017-11-17	93.61000061035156
1233	ABBV	2017-11-20	93.5999984741211
1234	ABBV	2017-11-21	94.68000030517578
1235	ABBV	2017-11-22	94.47000122070312
1236	ABBV	2017-11-24	94.72000122070312
1237	ABBV	2017-11-27	95.41999816894531
1238	ABBV	2017-11-28	95.41999816894531
1239	ABBV	2017-11-29	95.81999969482422
1240	ABBV	2017-11-30	96.91999816894531
1241	ABBV	2017-12-01	96.31999969482422
1242	ABBV	2017-12-04	95.22000122070312
1243	ABBV	2017-12-05	95.41000366210938
1244	ABBV	2017-12-06	94.4000015258789
1245	ABBV	2017-12-07	94.23999786376953
1246	ABBV	2017-12-08	95.94999694824219
1247	ABBV	2017-12-11	96.47000122070312
1248	ABBV	2017-12-12	96.30000305175781
1249	ABBV	2017-12-13	97.3499984741211
1250	ABBV	2017-12-14	96.30000305175781
1251	ABBV	2017-12-15	97.44999694824219
1252	ABBV	2017-12-18	98.19000244140625
1253	ABBV	2017-12-19	97.91999816894531
1254	ABBV	2017-12-20	97.41000366210938
1255	ABBV	2017-12-21	97.91000366210938
1256	ABBV	2017-12-22	98.20999908447266
1257	ABBV	2017-12-26	97.75
1258	ABBV	2017-12-27	98.08999633789062
1259	ABBV	2017-12-28	97.79000091552734
1260	ABBV	2017-12-29	96.70999908447266
1261	ABBV	2018-01-02	98.41000366210938
1262	ABBV	2018-01-03	99.94999694824219
1263	ABBV	2018-01-04	99.37999725341797
1264	ABBV	2018-01-05	101.11000061035156
1265	ABBV	2018-01-08	99.48999786376953
1266	ABBV	2018-01-09	100.23999786376953
1267	ABBV	2018-01-10	99.69000244140625
1268	ABBV	2018-01-11	99.2699966430664
1269	ABBV	2018-01-12	100.33999633789062
1270	ABBV	2018-01-16	102.48999786376953
1271	ABBV	2018-01-17	104.36000061035156
1272	ABBV	2018-01-18	103.80999755859375
1273	ABBV	2018-01-19	104.63999938964844
1274	ABBV	2018-01-22	106.48999786376953
1275	ABBV	2018-01-23	105.37999725341797
1276	ABBV	2018-01-24	105.51000213623047
1277	ABBV	2018-01-25	108.30000305175781
1278	ABBV	2018-01-26	123.20999908447266
1279	ABBV	2018-01-29	122.30999755859375
1280	ABBV	2018-01-30	115.87999725341797
1281	ABBV	2018-01-31	112.22000122070312
1282	ABBV	2018-02-01	116.33999633789062
1283	ABBV	2018-02-02	115.16999816894531
1284	ABBV	2018-02-05	109.51000213623047
1285	ABBV	2018-02-06	111.19999694824219
1286	ABBV	2018-02-07	113.62000274658203
1287	ABBV	2018-02-08	108.4800033569336
1288	ABBV	2018-02-09	111.30000305175781
1289	ABBV	2018-02-12	111.93000030517578
1290	ABBV	2018-02-13	111.86000061035156
1291	ABBV	2018-02-14	113.08000183105469
1292	ABBV	2018-02-15	114.9000015258789
1293	ABBV	2018-02-16	118.5999984741211
1294	ABBV	2018-02-20	117.9800033569336
1295	ABBV	2018-02-21	117.91000366210938
1296	ABBV	2018-02-22	117.55999755859375
1297	ABBV	2018-02-23	118.75
1298	ABBV	2018-02-26	121.54000091552734
1299	ABBV	2018-02-27	118.26000213623047
1300	ABBV	2018-02-28	115.83000183105469
1301	ABBV	2018-03-01	113.83999633789062
1302	ABBV	2018-03-02	115.04000091552734
1303	ABBV	2018-03-05	115.66000366210938
1304	ABBV	2018-03-06	114.55999755859375
1305	ABBV	2018-03-07	114.72000122070312
1306	ABBV	2018-03-08	117.01000213623047
1307	ABBV	2018-03-09	119.29000091552734
1308	ABBV	2018-03-12	118.30000305175781
1309	ABBV	2018-03-13	119.75
1310	ABBV	2018-03-14	118.94000244140625
1311	ABBV	2018-03-15	114.93000030517578
1312	ABBV	2018-03-16	113.70999908447266
1313	ABBV	2018-03-19	112.02999877929688
1314	ABBV	2018-03-20	112.6500015258789
1315	ABBV	2018-03-21	112.44999694824219
1316	ABBV	2018-03-22	98.0999984741211
1317	ABBV	2018-03-23	97.45999908447266
1318	ABBV	2018-03-26	95.27999877929688
1319	ABBV	2018-03-27	92.01000213623047
1320	ABBV	2018-03-28	94.2699966430664
1321	ABBV	2018-03-29	94.6500015258789
1322	ABBV	2018-04-02	91.45999908447266
1323	ABBV	2018-04-03	90.58999633789062
1324	ABBV	2018-04-04	92.94000244140625
1325	ABBV	2018-04-05	92.20999908447266
1326	ABBV	2018-04-06	89.77999877929688
1327	ABBV	2018-04-09	90.4800033569336
1328	ABBV	2018-04-10	93.62000274658203
1329	ABBV	2018-04-11	93.63999938964844
1330	ABBV	2018-04-12	92.12000274658203
1331	ABBV	2018-04-13	91.83000183105469
1332	ABBV	2018-04-16	92.5999984741211
1333	ABBV	2018-04-17	93.58999633789062
1334	ABBV	2018-04-18	94.31999969482422
1335	ABBV	2018-04-19	93.01000213623047
1336	ABBV	2018-04-20	92.5999984741211
1337	ABBV	2018-04-23	93.16999816894531
1338	ABBV	2018-04-24	91.36000061035156
1339	ABBV	2018-04-25	91.87000274658203
1340	ABBV	2018-04-26	97.44000244140625
1341	ABBV	2018-04-27	98.7300033569336
1342	ABBV	2018-04-30	96.55000305175781
1343	ABBV	2018-05-01	102.06999969482422
1344	ABBV	2018-05-02	100.37000274658203
1345	ABBV	2018-05-03	100.27999877929688
1346	ABBV	2018-05-04	100.16999816894531
1347	ABBV	2018-05-07	99.62999725341797
1348	ABBV	2018-05-08	99.4000015258789
1349	ABBV	2018-05-09	101.18000030517578
1350	ABBV	2018-05-10	102.8499984741211
1351	ABBV	2018-05-11	104.18000030517578
1352	ABBV	2018-05-14	105.88999938964844
1353	ABBV	2018-05-15	104.18000030517578
1354	ABBV	2018-05-16	105.04000091552734
1355	ABBV	2018-05-17	105.31999969482422
1356	ABBV	2018-05-18	105.9800033569336
1357	ABBV	2018-05-21	106.2300033569336
1358	ABBV	2018-05-22	106.2300033569336
1359	ABBV	2018-05-23	105.5999984741211
1360	ABBV	2018-05-24	103.13999938964844
1361	ABBV	2018-05-25	101.08000183105469
1362	ABBV	2018-05-29	99.47000122070312
1363	ABBV	2018-05-30	103.01000213623047
1364	ABBV	2018-05-31	98.94000244140625
1365	ABBV	2018-06-01	98.05000305175781
1366	ABBV	2018-06-04	99.0999984741211
1367	ABBV	2018-06-05	99.23999786376953
1368	ABBV	2018-06-06	99.9800033569336
1369	ABBV	2018-06-07	99.31999969482422
1370	ABBV	2018-06-08	100.43000030517578
1371	ABBV	2018-06-11	99.7699966430664
1372	ABBV	2018-06-12	98.91000366210938
1373	ABBV	2018-06-13	97.58000183105469
1374	ABBV	2018-06-14	98.75
1375	ABBV	2018-06-15	99.56999969482422
1376	ABBV	2018-06-18	98.4800033569336
1377	ABBV	2018-06-19	98.01000213623047
1378	ABBV	2018-06-20	98.25
1379	ABBV	2018-06-21	95.55000305175781
1380	ABBV	2018-06-22	93.48999786376953
1381	ABBV	2018-06-25	93.05000305175781
1382	ABBV	2018-06-26	92.12000274658203
1383	ABBV	2018-06-27	91.51000213623047
1384	ABBV	2018-06-28	92.43000030517578
1385	ABBV	2018-06-29	92.6500015258789
1386	ABBV	2018-07-02	93.11000061035156
1387	ABBV	2018-07-03	93.61000061035156
1388	ABBV	2018-07-05	94.4800033569336
1389	ABBV	2018-07-06	96.91999816894531
1390	ABBV	2018-07-09	97.04000091552734
1391	ABBV	2018-07-10	98.83999633789062
1392	ABBV	2018-07-11	94.95999908447266
1393	ABBV	2018-07-12	95.61000061035156
1394	ABBV	2018-07-13	96.62999725341797
1395	ABBV	2018-07-16	96.25
1396	ABBV	2018-07-17	95.41000366210938
1397	ABBV	2018-07-18	94.4000015258789
1398	ABBV	2018-07-19	89.94999694824219
1399	ABBV	2018-07-20	88.91000366210938
1400	ABBV	2018-07-23	89.4000015258789
1401	ABBV	2018-07-24	91.54000091552734
1402	ABBV	2018-07-25	93.12000274658203
1403	ABBV	2018-07-26	93.94000244140625
1404	ABBV	2018-07-27	90.55999755859375
1405	ABBV	2018-07-30	91.44999694824219
1406	ABBV	2018-07-31	92.2300033569336
1407	ABBV	2018-08-01	93.91000366210938
1408	ABBV	2018-08-02	95.12000274658203
1409	ABBV	2018-08-03	96.52999877929688
1410	ABBV	2018-08-06	97.05999755859375
1411	ABBV	2018-08-07	94.05999755859375
1412	ABBV	2018-08-08	93.7300033569336
1413	ABBV	2018-08-09	95.47000122070312
1414	ABBV	2018-08-10	95.80000305175781
1415	ABBV	2018-08-13	96.77999877929688
1416	ABBV	2018-08-14	95.91999816894531
1417	ABBV	2018-08-15	97.44999694824219
1418	ABBV	2018-08-16	98.22000122070312
1419	ABBV	2018-08-17	98.80999755859375
1420	ABBV	2018-08-20	97.62999725341797
1421	ABBV	2018-08-21	97.73999786376953
1422	ABBV	2018-08-22	97.63999938964844
1423	ABBV	2018-08-23	97.1500015258789
1424	ABBV	2018-08-24	97.4000015258789
1425	ABBV	2018-08-27	98.0199966430664
1426	ABBV	2018-08-28	97.26000213623047
1427	ABBV	2018-08-29	97.58000183105469
1428	ABBV	2018-08-30	96.79000091552734
1429	ABBV	2018-08-31	95.9800033569336
1430	ABBV	2018-09-04	94.55999755859375
1431	ABBV	2018-09-05	95.19000244140625
1432	ABBV	2018-09-06	93.73999786376953
1433	ABBV	2018-09-07	94.16999816894531
1434	ABBV	2018-09-10	93.81999969482422
1435	ABBV	2018-09-11	93.18000030517578
1436	ABBV	2018-09-12	93.23999786376953
1437	ABBV	2018-09-13	96.33000183105469
1438	ABBV	2018-09-14	95.68000030517578
1439	ABBV	2018-09-17	95.37000274658203
1440	ABBV	2018-09-18	92.61000061035156
1441	ABBV	2018-09-19	91.0199966430664
1442	ABBV	2018-09-20	92.68000030517578
1443	ABBV	2018-09-21	92.26000213623047
1444	ABBV	2018-09-24	93.41999816894531
1445	ABBV	2018-09-25	93.77999877929688
1446	ABBV	2018-09-26	94.18000030517578
1447	ABBV	2018-09-27	94.13999938964844
1448	ABBV	2018-09-28	94.58000183105469
1449	ABBV	2018-10-01	95.0
1450	ABBV	2018-10-02	94.2300033569336
1451	ABBV	2018-10-03	96.01000213623047
1452	ABBV	2018-10-04	93.83999633789062
1453	ABBV	2018-10-05	94.37999725341797
1454	ABBV	2018-10-08	94.80999755859375
1455	ABBV	2018-10-09	94.56999969482422
1456	ABBV	2018-10-10	93.08000183105469
1457	ABBV	2018-10-11	90.69999694824219
1458	ABBV	2018-10-12	90.69000244140625
1459	ABBV	2018-10-15	89.18000030517578
1460	ABBV	2018-10-16	91.91000366210938
1461	ABBV	2018-10-17	92.2699966430664
1462	ABBV	2018-10-18	89.9000015258789
1463	ABBV	2018-10-19	87.97000122070312
1464	ABBV	2018-10-22	84.2699966430664
1465	ABBV	2018-10-23	82.95999908447266
1466	ABBV	2018-10-24	79.41000366210938
1467	ABBV	2018-10-25	81.7300033569336
1468	ABBV	2018-10-26	80.79000091552734
1469	ABBV	2018-10-29	81.36000061035156
1470	ABBV	2018-10-30	81.58999633789062
1471	ABBV	2018-10-31	77.8499984741211
1472	ABBV	2018-11-01	80.20999908447266
1473	ABBV	2018-11-02	79.55999755859375
1474	ABBV	2018-11-05	82.58000183105469
1475	ABBV	2018-11-06	83.66000366210938
1476	ABBV	2018-11-07	86.95999908447266
1477	ABBV	2018-11-08	87.7300033569336
1478	ABBV	2018-11-09	88.79000091552734
1479	ABBV	2018-11-12	89.69000244140625
1480	ABBV	2018-11-13	88.22000122070312
1481	ABBV	2018-11-14	88.30999755859375
1482	ABBV	2018-11-15	90.13999938964844
1483	ABBV	2018-11-16	91.52999877929688
1484	ABBV	2018-11-19	89.4800033569336
1485	ABBV	2018-11-20	88.08999633789062
1486	ABBV	2018-11-21	86.1500015258789
1487	ABBV	2018-11-23	85.62999725341797
1488	ABBV	2018-11-26	86.23999786376953
1489	ABBV	2018-11-27	87.68000030517578
1490	ABBV	2018-11-28	88.94000244140625
1491	ABBV	2018-11-29	89.91000366210938
1492	ABBV	2018-11-30	94.2699966430664
1493	ABBV	2018-12-03	93.66000366210938
1494	ABBV	2018-12-04	90.55000305175781
1495	ABBV	2018-12-06	90.33000183105469
1496	ABBV	2018-12-07	86.95999908447266
1497	ABBV	2018-12-10	87.61000061035156
1498	ABBV	2018-12-11	88.16999816894531
1499	ABBV	2018-12-12	88.5999984741211
1500	ABBV	2018-12-13	87.70999908447266
1501	ABBV	2018-12-14	85.61000061035156
1502	ABBV	2018-12-17	84.93000030517578
1503	ABBV	2018-12-18	83.58000183105469
1504	ABBV	2018-12-19	83.5199966430664
1505	ABBV	2018-12-20	85.37000274658203
1506	ABBV	2018-12-21	84.91999816894531
1507	ABBV	2018-12-24	84.16000366210938
1508	ABBV	2018-12-26	89.04000091552734
1509	ABBV	2018-12-27	89.91000366210938
1510	ABBV	2018-12-28	91.12000274658203
1511	ABBV	2018-12-31	92.19000244140625
1512	ABBV	2019-01-02	89.2300033569336
1513	ABBV	2019-01-03	86.29000091552734
1514	ABBV	2019-01-04	89.06999969482422
1515	ABBV	2019-01-07	90.37000274658203
1516	ABBV	2019-01-08	90.79000091552734
1517	ABBV	2019-01-09	87.80999755859375
1518	ABBV	2019-01-10	88.19999694824219
1519	ABBV	2019-01-11	88.30999755859375
1520	ABBV	2019-01-14	84.76000213623047
1521	ABBV	2019-01-15	85.5
1522	ABBV	2019-01-16	85.55000305175781
1523	ABBV	2019-01-17	87.19999694824219
1524	ABBV	2019-01-18	89.5
1525	ABBV	2019-01-22	88.66000366210938
1526	ABBV	2019-01-23	88.44999694824219
1527	ABBV	2019-01-24	85.87999725341797
1528	ABBV	2019-01-25	80.54000091552734
1529	ABBV	2019-01-28	77.13999938964844
1530	ABBV	2019-01-29	77.47000122070312
1531	ABBV	2019-01-30	79.05999755859375
1532	ABBV	2019-01-31	80.29000091552734
1533	ABBV	2019-02-01	80.5
1534	ABBV	2019-02-04	78.52999877929688
1535	ABBV	2019-02-05	79.69000244140625
1536	ABBV	2019-02-06	79.08000183105469
1537	ABBV	2019-02-07	79.16999816894531
1538	ABBV	2019-02-08	79.66999816894531
1539	ABBV	2019-02-11	79.7699966430664
1540	ABBV	2019-02-12	79.93000030517578
1541	ABBV	2019-02-13	80.79000091552734
1542	ABBV	2019-02-14	80.5199966430664
1543	ABBV	2019-02-15	80.8499984741211
1544	ABBV	2019-02-19	80.5199966430664
1545	ABBV	2019-02-20	79.98999786376953
1546	ABBV	2019-02-21	78.75
1547	ABBV	2019-02-22	80.0199966430664
1548	ABBV	2019-02-25	80.29000091552734
1549	ABBV	2019-02-26	80.51000213623047
1550	ABBV	2019-02-27	79.41000366210938
1551	ABBV	2019-02-28	79.23999786376953
1552	ABBV	2019-03-01	80.0999984741211
1553	ABBV	2019-03-04	79.45999908447266
1554	ABBV	2019-03-05	78.91000366210938
1555	ABBV	2019-03-06	78.08999633789062
1556	ABBV	2019-03-07	78.23999786376953
1557	ABBV	2019-03-08	77.58000183105469
1558	ABBV	2019-03-11	78.08000183105469
1559	ABBV	2019-03-12	78.73999786376953
1560	ABBV	2019-03-13	78.93000030517578
1561	ABBV	2019-03-14	79.94999694824219
1562	ABBV	2019-03-15	81.33999633789062
1563	ABBV	2019-03-18	80.6500015258789
1564	ABBV	2019-03-19	80.81999969482422
1565	ABBV	2019-03-20	80.43000030517578
1566	ABBV	2019-03-21	81.23999786376953
1567	ABBV	2019-03-22	79.76000213623047
1568	ABBV	2019-03-25	79.51000213623047
1569	ABBV	2019-03-26	80.76000213623047
1570	ABBV	2019-03-27	79.88999938964844
1571	ABBV	2019-03-28	79.95999908447266
1572	ABBV	2019-03-29	80.58999633789062
1573	ABBV	2019-04-01	80.77999877929688
1574	ABBV	2019-04-02	83.06999969482422
1575	ABBV	2019-04-03	83.08000183105469
1576	ABBV	2019-04-04	82.80999755859375
1577	ABBV	2019-04-05	83.44999694824219
1578	ABBV	2019-04-08	83.9800033569336
1579	ABBV	2019-04-09	82.69000244140625
1580	ABBV	2019-04-10	82.94999694824219
1581	ABBV	2019-04-11	81.7699966430664
1582	ABBV	2019-04-12	80.77999877929688
1583	ABBV	2019-04-15	81.02999877929688
1584	ABBV	2019-04-16	80.20999908447266
1585	ABBV	2019-04-17	77.9800033569336
1586	ABBV	2019-04-18	77.56999969482422
1587	ABBV	2019-04-22	78.1500015258789
1588	ABBV	2019-04-23	78.66000366210938
1589	ABBV	2019-04-24	78.66999816894531
1590	ABBV	2019-04-25	79.33999633789062
1591	ABBV	2019-04-26	79.69999694824219
1592	ABBV	2019-04-29	80.30000305175781
1593	ABBV	2019-04-30	79.38999938964844
1594	ABBV	2019-05-01	78.88999938964844
1595	ABBV	2019-05-02	78.47000122070312
1596	ABBV	2019-05-03	78.70999908447266
1597	ABBV	2019-05-06	79.26000213623047
1598	ABBV	2019-05-07	77.94999694824219
1599	ABBV	2019-05-08	77.98999786376953
1600	ABBV	2019-05-09	77.91000366210938
1601	ABBV	2019-05-10	77.44999694824219
1602	ABBV	2019-05-13	76.87000274658203
1603	ABBV	2019-05-14	78.44000244140625
1604	ABBV	2019-05-15	78.77999877929688
1605	ABBV	2019-05-16	79.5
1606	ABBV	2019-05-17	79.45999908447266
1607	ABBV	2019-05-20	79.81999969482422
1608	ABBV	2019-05-21	80.87999725341797
1609	ABBV	2019-05-22	81.58999633789062
1610	ABBV	2019-05-23	81.1500015258789
1611	ABBV	2019-05-24	80.05999755859375
1612	ABBV	2019-05-28	78.02999877929688
1613	ABBV	2019-05-29	78.05999755859375
1614	ABBV	2019-05-30	77.61000061035156
1615	ABBV	2019-05-31	76.70999908447266
1616	ABBV	2019-06-03	75.69999694824219
1617	ABBV	2019-06-04	76.75
1618	ABBV	2019-06-05	77.05999755859375
1619	ABBV	2019-06-06	77.06999969482422
1620	ABBV	2019-06-07	77.43000030517578
1621	ABBV	2019-06-10	76.94999694824219
1622	ABBV	2019-06-11	78.16999816894531
1623	ABBV	2019-06-12	78.56999969482422
1624	ABBV	2019-06-13	78.94999694824219
1625	ABBV	2019-06-14	78.69000244140625
1626	ABBV	2019-06-17	78.6500015258789
1627	ABBV	2019-06-18	78.25
1628	ABBV	2019-06-19	77.61000061035156
1629	ABBV	2019-06-20	78.33999633789062
1630	ABBV	2019-06-21	78.77999877929688
1631	ABBV	2019-06-24	78.44999694824219
1632	ABBV	2019-06-25	65.69999694824219
1633	ABBV	2019-06-26	68.0
1634	ABBV	2019-06-27	70.0
1635	ABBV	2019-06-28	72.72000122070312
1636	ABBV	2019-07-01	73.4000015258789
1637	ABBV	2019-07-02	74.2300033569336
1638	ABBV	2019-07-03	74.95999908447266
1639	ABBV	2019-07-05	72.98999786376953
1640	ABBV	2019-07-08	71.22000122070312
1641	ABBV	2019-07-09	71.23999786376953
1642	ABBV	2019-07-10	71.6500015258789
1643	ABBV	2019-07-11	71.23999786376953
1644	ABBV	2019-07-12	70.27999877929688
1645	ABBV	2019-07-15	70.2699966430664
1646	ABBV	2019-07-16	69.16000366210938
1647	ABBV	2019-07-17	68.31999969482422
1648	ABBV	2019-07-18	68.25
1649	ABBV	2019-07-19	68.54000091552734
1650	ABBV	2019-07-22	68.0
1651	ABBV	2019-07-23	67.7300033569336
1652	ABBV	2019-07-24	67.45999908447266
1653	ABBV	2019-07-25	66.66000366210938
1654	ABBV	2019-07-26	67.76000213623047
1655	ABBV	2019-07-29	67.18000030517578
1656	ABBV	2019-07-30	67.18000030517578
1657	ABBV	2019-07-31	66.62000274658203
1658	ABBV	2019-08-01	65.80000305175781
1659	ABBV	2019-08-02	65.3499984741211
1660	ABBV	2019-08-05	65.2300033569336
1661	ABBV	2019-08-06	64.7699966430664
1662	ABBV	2019-08-07	64.45999908447266
1663	ABBV	2019-08-08	65.44999694824219
1664	ABBV	2019-08-09	65.58000183105469
1665	ABBV	2019-08-12	64.52999877929688
1666	ABBV	2019-08-13	65.01000213623047
1667	ABBV	2019-08-14	63.5
1668	ABBV	2019-08-15	62.97999954223633
1669	ABBV	2019-08-16	64.43000030517578
1670	ABBV	2019-08-19	66.55999755859375
1671	ABBV	2019-08-20	66.41000366210938
1672	ABBV	2019-08-21	67.54000091552734
1673	ABBV	2019-08-22	67.5199966430664
1674	ABBV	2019-08-23	65.97000122070312
1675	ABBV	2019-08-26	66.45999908447266
1676	ABBV	2019-08-27	65.66999816894531
1677	ABBV	2019-08-28	66.06999969482422
1678	ABBV	2019-08-29	66.22000122070312
1679	ABBV	2019-08-30	65.73999786376953
1680	ABBV	2019-09-03	65.4000015258789
1681	ABBV	2019-09-04	66.37999725341797
1682	ABBV	2019-09-05	67.02999877929688
1683	ABBV	2019-09-06	67.62000274658203
1684	ABBV	2019-09-09	66.69999694824219
1685	ABBV	2019-09-10	68.18000030517578
1686	ABBV	2019-09-11	69.48999786376953
1687	ABBV	2019-09-12	70.83000183105469
1688	ABBV	2019-09-13	70.51000213623047
1689	ABBV	2019-09-16	70.58000183105469
1690	ABBV	2019-09-17	71.5999984741211
1691	ABBV	2019-09-18	71.2699966430664
1692	ABBV	2019-09-19	71.66999816894531
1693	ABBV	2019-09-20	72.38999938964844
1694	ABBV	2019-09-23	72.93000030517578
1695	ABBV	2019-09-24	72.94999694824219
1696	ABBV	2019-09-25	72.08999633789062
1697	ABBV	2019-09-26	74.02999877929688
1698	ABBV	2019-09-27	74.8499984741211
1699	ABBV	2019-09-30	75.72000122070312
1700	ABBV	2019-10-01	73.2300033569336
1701	ABBV	2019-10-02	72.12999725341797
1702	ABBV	2019-10-03	73.8499984741211
1703	ABBV	2019-10-04	74.66000366210938
1704	ABBV	2019-10-07	74.33000183105469
1705	ABBV	2019-10-08	73.52999877929688
1706	ABBV	2019-10-09	73.30000305175781
1707	ABBV	2019-10-10	74.44999694824219
1708	ABBV	2019-10-11	73.62999725341797
1709	ABBV	2019-10-14	73.76000213623047
1710	ABBV	2019-10-15	74.5
1711	ABBV	2019-10-16	74.75
1712	ABBV	2019-10-17	75.13999938964844
1713	ABBV	2019-10-18	76.45999908447266
1714	ABBV	2019-10-21	77.30000305175781
1715	ABBV	2019-10-22	77.87000274658203
1716	ABBV	2019-10-23	77.75
1717	ABBV	2019-10-24	76.80000305175781
1718	ABBV	2019-10-25	76.52999877929688
1719	ABBV	2019-10-28	78.33000183105469
1720	ABBV	2019-10-29	78.47000122070312
1721	ABBV	2019-10-30	79.66000366210938
1722	ABBV	2019-10-31	79.55000305175781
1723	ABBV	2019-11-01	81.75
1724	ABBV	2019-11-04	82.98999786376953
1725	ABBV	2019-11-05	81.83999633789062
1726	ABBV	2019-11-06	82.08000183105469
1727	ABBV	2019-11-07	82.01000213623047
1728	ABBV	2019-11-08	85.20999908447266
1729	ABBV	2019-11-11	85.66000366210938
1730	ABBV	2019-11-12	86.44000244140625
1731	ABBV	2019-11-13	86.66000366210938
1732	ABBV	2019-11-14	87.62999725341797
1733	ABBV	2019-11-15	88.62999725341797
1734	ABBV	2019-11-18	88.7300033569336
1735	ABBV	2019-11-19	89.0199966430664
1736	ABBV	2019-11-20	87.19999694824219
1737	ABBV	2019-11-21	86.5199966430664
1738	ABBV	2019-11-22	86.05000305175781
1739	ABBV	2019-11-25	87.76000213623047
1740	ABBV	2019-11-26	87.72000122070312
1741	ABBV	2019-11-27	88.33000183105469
1742	ABBV	2019-11-29	87.7300033569336
1743	ABBV	2019-12-02	87.02999877929688
1744	ABBV	2019-12-03	85.94999694824219
1745	ABBV	2019-12-04	87.19999694824219
1746	ABBV	2019-12-05	86.72000122070312
1747	ABBV	2019-12-06	86.9800033569336
1748	ABBV	2019-12-09	86.44000244140625
1749	ABBV	2019-12-10	86.55999755859375
1750	ABBV	2019-12-11	86.69999694824219
1751	ABBV	2019-12-12	88.7300033569336
1752	ABBV	2019-12-13	87.83999633789062
1753	ABBV	2019-12-16	89.43000030517578
1754	ABBV	2019-12-17	90.08000183105469
1755	ABBV	2019-12-18	89.33000183105469
1756	ABBV	2019-12-19	88.7699966430664
1757	ABBV	2019-12-20	89.29000091552734
1758	ABBV	2019-12-23	90.25
1759	ABBV	2019-12-24	89.8499984741211
1760	ABBV	2019-12-26	89.83000183105469
1761	ABBV	2019-12-27	89.19999694824219
1762	ABBV	2019-12-30	88.5199966430664
1763	ABBV	2019-12-31	88.54000091552734
1764	ABBV	2020-01-02	89.55000305175781
1765	ABBV	2020-01-03	88.69999694824219
1766	ABBV	2020-01-06	89.4000015258789
1767	ABBV	2020-01-07	88.88999938964844
1768	ABBV	2020-01-08	89.5199966430664
1769	ABBV	2020-01-09	90.20999908447266
1770	ABBV	2020-01-10	89.05999755859375
1771	ABBV	2020-01-13	88.5199966430664
1772	ABBV	2020-01-14	88.19999694824219
1773	ABBV	2020-01-15	89.26000213623047
1774	ABBV	2020-01-16	89.26000213623047
1775	ABBV	2020-01-17	88.0
1776	ABBV	2020-01-21	87.98999786376953
1777	ABBV	2020-01-22	87.20999908447266
1778	ABBV	2020-01-23	85.2699966430664
1779	ABBV	2020-01-24	83.54000091552734
1780	ABBV	2020-01-27	84.0199966430664
1781	ABBV	2020-01-28	83.7699966430664
1782	ABBV	2020-01-29	83.19999694824219
1783	ABBV	2020-01-30	81.77999877929688
1784	ABBV	2020-01-31	81.0199966430664
1785	ABBV	2020-02-03	82.30000305175781
1786	ABBV	2020-02-04	84.36000061035156
1787	ABBV	2020-02-05	86.62999725341797
1788	ABBV	2020-02-06	87.18000030517578
1789	ABBV	2020-02-07	92.29000091552734
1790	ABBV	2020-02-10	94.75
1791	ABBV	2020-02-11	96.0
1792	ABBV	2020-02-12	97.79000091552734
1793	ABBV	2020-02-13	95.3499984741211
1794	ABBV	2020-02-14	94.05000305175781
1795	ABBV	2020-02-18	93.61000061035156
1796	ABBV	2020-02-19	94.13999938964844
1797	ABBV	2020-02-20	94.2300033569336
1798	ABBV	2020-02-21	94.95999908447266
1799	ABBV	2020-02-24	93.13999938964844
1800	ABBV	2020-02-25	89.18000030517578
1801	ABBV	2020-02-26	88.41000366210938
1802	ABBV	2020-02-27	85.41999816894531
1803	ABBV	2020-02-28	85.70999908447266
1804	ABBV	2020-03-02	88.69000244140625
1805	ABBV	2020-03-03	87.56999969482422
1806	ABBV	2020-03-04	91.75
1807	ABBV	2020-03-05	90.61000061035156
1808	ABBV	2020-03-06	88.81999969482422
1809	ABBV	2020-03-09	85.2699966430664
1810	ABBV	2020-03-10	87.52999877929688
1811	ABBV	2020-03-11	84.8499984741211
1812	ABBV	2020-03-12	78.61000061035156
1813	ABBV	2020-03-13	85.37000274658203
1814	ABBV	2020-03-16	74.2699966430664
1815	ABBV	2020-03-17	73.0199966430664
1816	ABBV	2020-03-18	71.02999877929688
1817	ABBV	2020-03-19	71.05999755859375
1818	ABBV	2020-03-20	68.81999969482422
1819	ABBV	2020-03-23	64.5
1820	ABBV	2020-03-24	67.48999786376953
1821	ABBV	2020-03-25	67.91000366210938
1822	ABBV	2020-03-26	73.83000183105469
1823	ABBV	2020-03-27	72.66999816894531
1824	ABBV	2020-03-30	75.23999786376953
1825	ABBV	2020-03-31	76.19000244140625
1826	ABBV	2020-04-01	73.41999816894531
1827	ABBV	2020-04-02	75.12999725341797
1828	ABBV	2020-04-03	73.37000274658203
1829	ABBV	2020-04-06	75.7300033569336
1830	ABBV	2020-04-07	75.38999938964844
1831	ABBV	2020-04-08	78.55999755859375
1832	ABBV	2020-04-09	79.75
1833	ABBV	2020-04-13	80.30000305175781
1834	ABBV	2020-04-14	82.12999725341797
1835	ABBV	2020-04-15	81.81999969482422
1836	ABBV	2020-04-16	81.86000061035156
1837	ABBV	2020-04-17	83.44999694824219
1838	ABBV	2020-04-20	83.98999786376953
1839	ABBV	2020-04-21	80.36000061035156
1840	ABBV	2020-04-22	81.47000122070312
1841	ABBV	2020-04-23	82.04000091552734
1842	ABBV	2020-04-24	83.58999633789062
1843	ABBV	2020-04-27	84.69000244140625
1844	ABBV	2020-04-28	82.76000213623047
1845	ABBV	2020-04-29	83.76000213623047
1846	ABBV	2020-04-30	82.19999694824219
1847	ABBV	2020-05-01	82.83999633789062
1848	ABBV	2020-05-04	81.86000061035156
1849	ABBV	2020-05-05	85.37000274658203
1850	ABBV	2020-05-06	85.41999816894531
1851	ABBV	2020-05-07	84.22000122070312
1852	ABBV	2020-05-08	83.95999908447266
1853	ABBV	2020-05-11	87.9000015258789
1854	ABBV	2020-05-12	90.45999908447266
1855	ABBV	2020-05-13	88.87000274658203
1856	ABBV	2020-05-14	89.94000244140625
1857	ABBV	2020-05-15	90.70999908447266
1858	ABBV	2020-05-18	91.47000122070312
1859	ABBV	2020-05-19	91.19999694824219
1860	ABBV	2020-05-20	91.19000244140625
1861	ABBV	2020-05-21	93.0199966430664
1862	ABBV	2020-05-22	92.0999984741211
1863	ABBV	2020-05-26	90.70999908447266
1864	ABBV	2020-05-27	89.9800033569336
1865	ABBV	2020-05-28	90.02999877929688
1866	ABBV	2020-05-29	92.66999816894531
1867	ABBV	2020-06-01	90.69999694824219
1868	ABBV	2020-06-02	91.04000091552734
1869	ABBV	2020-06-03	90.88999938964844
1870	ABBV	2020-06-04	93.04000091552734
1871	ABBV	2020-06-05	93.8499984741211
1872	ABBV	2020-06-08	94.58999633789062
1873	ABBV	2020-06-09	96.16999816894531
1874	ABBV	2020-06-10	96.9000015258789
1875	ABBV	2020-06-11	92.26000213623047
1876	ABBV	2020-06-12	92.45999908447266
1877	ABBV	2020-06-15	93.08000183105469
1878	ABBV	2020-06-16	96.05999755859375
1879	ABBV	2020-06-17	95.73999786376953
1880	ABBV	2020-06-18	96.2300033569336
1881	ABBV	2020-06-19	96.70999908447266
1882	ABBV	2020-06-22	97.2699966430664
1883	ABBV	2020-06-23	97.30999755859375
1884	ABBV	2020-06-24	95.13999938964844
1885	ABBV	2020-06-25	96.98999786376953
1886	ABBV	2020-06-26	96.12999725341797
1887	ABBV	2020-06-29	96.44000244140625
1888	ABBV	2020-06-30	98.18000030517578
1889	ABBV	2020-07-01	99.13999938964844
1890	ABBV	2020-07-02	98.87999725341797
1891	ABBV	2020-07-06	99.01000213623047
1892	ABBV	2020-07-07	99.3499984741211
1893	ABBV	2020-07-08	99.27999877929688
1894	ABBV	2020-07-09	97.94000244140625
1895	ABBV	2020-07-10	96.83000183105469
1896	ABBV	2020-07-13	97.86000061035156
1897	ABBV	2020-07-14	98.87000274658203
1898	ABBV	2020-07-15	100.4800033569336
1899	ABBV	2020-07-16	99.91999816894531
1900	ABBV	2020-07-17	100.83000183105469
1901	ABBV	2020-07-20	99.54000091552734
1902	ABBV	2020-07-21	97.4000015258789
1903	ABBV	2020-07-22	97.69999694824219
1904	ABBV	2020-07-23	98.02999877929688
1905	ABBV	2020-07-24	97.11000061035156
1906	ABBV	2020-07-27	97.16000366210938
1907	ABBV	2020-07-28	96.70999908447266
1908	ABBV	2020-07-29	97.01000213623047
1909	ABBV	2020-07-30	96.04000091552734
1910	ABBV	2020-07-31	94.91000366210938
1911	ABBV	2020-08-03	95.94000244140625
1912	ABBV	2020-08-04	94.29000091552734
1913	ABBV	2020-08-05	93.25
1914	ABBV	2020-08-06	92.56999969482422
1915	ABBV	2020-08-07	92.91999816894531
1916	ABBV	2020-08-10	92.37999725341797
1917	ABBV	2020-08-11	92.66999816894531
1918	ABBV	2020-08-12	95.51000213623047
1919	ABBV	2020-08-13	94.68000030517578
1920	ABBV	2020-08-14	95.06999969482422
1921	ABBV	2020-08-17	96.3499984741211
1922	ABBV	2020-08-18	95.6500015258789
1923	ABBV	2020-08-19	96.0999984741211
1924	ABBV	2020-08-20	95.19999694824219
1925	ABBV	2020-08-21	94.86000061035156
1926	ABBV	2020-08-24	94.51000213623047
1927	ABBV	2020-08-25	94.05999755859375
1928	ABBV	2020-08-26	94.3499984741211
1929	ABBV	2020-08-27	94.30000305175781
1930	ABBV	2020-08-28	94.16999816894531
1931	ABBV	2020-08-31	95.7699966430664
1932	ABBV	2020-09-01	92.23999786376953
1933	ABBV	2020-09-02	93.94999694824219
1934	ABBV	2020-09-03	91.87000274658203
1935	ABBV	2020-09-04	91.87000274658203
1936	ABBV	2020-09-08	90.22000122070312
1937	ABBV	2020-09-09	91.62999725341797
1938	ABBV	2020-09-10	89.6500015258789
1939	ABBV	2020-09-11	89.69999694824219
1940	ABBV	2020-09-14	90.48999786376953
1941	ABBV	2020-09-15	90.91000366210938
1942	ABBV	2020-09-16	89.77999877929688
1943	ABBV	2020-09-17	89.62999725341797
1944	ABBV	2020-09-18	90.11000061035156
1945	ABBV	2020-09-21	89.08999633789062
1946	ABBV	2020-09-22	88.5999984741211
1947	ABBV	2020-09-23	87.13999938964844
1948	ABBV	2020-09-24	85.91000366210938
1949	ABBV	2020-09-25	86.2300033569336
1950	ABBV	2020-09-28	87.27999877929688
1951	ABBV	2020-09-29	86.88999938964844
1952	ABBV	2020-09-30	87.58999633789062
1953	ABBV	2020-10-01	87.13999938964844
1954	ABBV	2020-10-02	86.12000274658203
1955	ABBV	2020-10-05	87.93000030517578
1956	ABBV	2020-10-06	85.88999938964844
1957	ABBV	2020-10-07	87.06999969482422
1958	ABBV	2020-10-08	87.33999633789062
1959	ABBV	2020-10-09	87.69999694824219
1960	ABBV	2020-10-12	88.31999969482422
1961	ABBV	2020-10-13	87.83000183105469
1962	ABBV	2020-10-14	86.06999969482422
1963	ABBV	2020-10-15	85.2300033569336
1964	ABBV	2020-10-16	86.2699966430664
1965	ABBV	2020-10-19	84.30999755859375
1966	ABBV	2020-10-20	84.25
1967	ABBV	2020-10-21	82.88999938964844
1968	ABBV	2020-10-22	84.30999755859375
1969	ABBV	2020-10-23	84.33999633789062
1970	ABBV	2020-10-26	83.91999816894531
1971	ABBV	2020-10-27	82.70999908447266
1972	ABBV	2020-10-28	80.48999786376953
1973	ABBV	2020-10-29	80.66999816894531
1974	ABBV	2020-10-30	85.0999984741211
1975	ABBV	2020-11-02	88.25
1976	ABBV	2020-11-03	87.95999908447266
1977	ABBV	2020-11-04	94.5
1978	ABBV	2020-11-05	93.69000244140625
1979	ABBV	2020-11-06	92.8499984741211
1980	ABBV	2020-11-09	95.12000274658203
1981	ABBV	2020-11-10	98.87000274658203
1982	ABBV	2020-11-11	98.1500015258789
1983	ABBV	2020-11-12	97.5999984741211
1984	ABBV	2020-11-13	99.04000091552734
1985	ABBV	2020-11-16	98.36000061035156
1986	ABBV	2020-11-17	99.20999908447266
1987	ABBV	2020-11-18	98.72000122070312
1988	ABBV	2020-11-19	99.66999816894531
1989	ABBV	2020-11-20	100.83999633789062
1990	ABBV	2020-11-23	102.18000030517578
1991	ABBV	2020-11-24	103.95999908447266
1992	ABBV	2020-11-25	104.19999694824219
1993	ABBV	2020-11-27	104.88999938964844
1994	ABBV	2020-11-30	104.58000183105469
1995	ABBV	2020-12-01	104.04000091552734
1996	ABBV	2020-12-02	104.98999786376953
1997	ABBV	2020-12-03	104.73999786376953
1998	ABBV	2020-12-04	107.27999877929688
1999	ABBV	2020-12-07	105.83999633789062
2000	ABBV	2020-12-08	107.69000244140625
2001	ABBV	2020-12-09	108.66999816894531
2002	ABBV	2020-12-10	107.48999786376953
2003	ABBV	2020-12-11	106.33999633789062
2004	ABBV	2020-12-14	104.19999694824219
2005	ABBV	2020-12-15	102.81999969482422
2006	ABBV	2020-12-16	104.63999938964844
2007	ABBV	2020-12-17	104.88999938964844
2008	ABBV	2020-12-18	104.44999694824219
2009	ABBV	2020-12-21	103.70999908447266
2010	ABBV	2020-12-22	102.80000305175781
2011	ABBV	2020-12-23	103.27999877929688
2012	ABBV	2020-12-24	103.26000213623047
2013	ABBV	2020-12-28	103.44999694824219
2014	ABBV	2020-12-29	104.69999694824219
2015	ABBV	2020-12-30	105.2699966430664
2016	ABBV	2020-12-31	107.1500015258789
2017	ABBV	2021-01-04	105.41000366210938
2018	ABBV	2021-01-05	106.5
2019	ABBV	2021-01-06	105.58000183105469
2020	ABBV	2021-01-07	106.70999908447266
2021	ABBV	2021-01-08	107.2699966430664
2022	ABBV	2021-01-11	109.0199966430664
2023	ABBV	2021-01-12	109.77999877929688
2024	ABBV	2021-01-13	112.44999694824219
2025	ABBV	2021-01-14	111.62999725341797
2026	ABBV	2021-01-15	110.5199966430664
2027	ABBV	2021-01-19	112.18000030517578
2028	ABBV	2021-01-20	112.62000274658203
2029	ABBV	2021-01-21	111.26000213623047
2030	ABBV	2021-01-22	110.86000061035156
2031	ABBV	2021-01-25	110.5
2032	ABBV	2021-01-26	108.80000305175781
2033	ABBV	2021-01-27	102.79000091552734
2034	ABBV	2021-01-28	104.20999908447266
2035	ABBV	2021-01-29	102.4800033569336
2036	ABBV	2021-02-01	102.30000305175781
2037	ABBV	2021-02-02	103.47000122070312
2038	ABBV	2021-02-03	106.94999694824219
2039	ABBV	2021-02-04	108.52999877929688
2040	ABBV	2021-02-05	108.7300033569336
2041	ABBV	2021-02-08	106.83999633789062
2042	ABBV	2021-02-09	105.4000015258789
2043	ABBV	2021-02-10	104.05000305175781
2044	ABBV	2021-02-11	103.75
2045	ABBV	2021-02-12	104.44000244140625
2046	ABBV	2021-02-16	104.19999694824219
2047	ABBV	2021-02-17	106.29000091552734
2048	ABBV	2021-02-18	106.05999755859375
2049	ABBV	2021-02-19	105.01000213623047
2050	ABBV	2021-02-22	107.05999755859375
2051	ABBV	2021-02-23	106.2699966430664
2052	ABBV	2021-02-24	108.69000244140625
2053	ABBV	2021-02-25	107.33000183105469
2054	ABBV	2021-02-26	107.73999786376953
2055	ABBV	2021-03-01	108.41000366210938
2056	ABBV	2021-03-02	107.8499984741211
2057	ABBV	2021-03-03	106.70999908447266
2058	ABBV	2021-03-04	105.6500015258789
2059	ABBV	2021-03-05	106.69999694824219
2060	ABBV	2021-03-08	106.11000061035156
2061	ABBV	2021-03-09	106.79000091552734
2062	ABBV	2021-03-10	108.0
2063	ABBV	2021-03-11	107.87000274658203
2064	ABBV	2021-03-12	108.22000122070312
2065	ABBV	2021-03-15	110.26000213623047
2066	ABBV	2021-03-16	110.83999633789062
2067	ABBV	2021-03-17	105.04000091552734
2068	ABBV	2021-03-18	103.7699966430664
2069	ABBV	2021-03-19	103.41999816894531
2070	ABBV	2021-03-22	105.9000015258789
2071	ABBV	2021-03-23	104.83999633789062
2072	ABBV	2021-03-24	103.05999755859375
2073	ABBV	2021-03-25	103.87999725341797
2074	ABBV	2021-03-26	105.9800033569336
2075	ABBV	2021-03-29	106.7300033569336
2076	ABBV	2021-03-30	106.79000091552734
2077	ABBV	2021-03-31	108.22000122070312
2078	ABBV	2021-04-01	108.5199966430664
2079	ABBV	2021-04-05	106.13999938964844
2080	ABBV	2021-04-06	105.37999725341797
2081	ABBV	2021-04-07	105.20999908447266
2082	ABBV	2021-04-08	106.0999984741211
2083	ABBV	2021-04-09	107.54000091552734
2084	ABBV	2021-04-12	108.25
2085	ABBV	2021-04-13	108.22000122070312
2086	ABBV	2021-04-14	105.9000015258789
2087	ABBV	2021-04-15	106.88999938964844
2088	ABBV	2021-04-16	107.91000366210938
2089	ABBV	2021-04-19	108.61000061035156
2090	ABBV	2021-04-20	109.02999877929688
2091	ABBV	2021-04-21	110.80000305175781
2092	ABBV	2021-04-22	110.05000305175781
2093	ABBV	2021-04-23	111.37999725341797
2094	ABBV	2021-04-26	111.38999938964844
2095	ABBV	2021-04-27	111.44000244140625
2096	ABBV	2021-04-28	111.93000030517578
2097	ABBV	2021-04-29	110.88999938964844
2098	ABBV	2021-04-30	111.5
2099	ABBV	2021-05-03	114.68000030517578
2100	ABBV	2021-05-04	113.9000015258789
2101	ABBV	2021-05-05	115.77999877929688
2102	ABBV	2021-05-06	116.08000183105469
2103	ABBV	2021-05-07	115.75
2104	ABBV	2021-05-10	116.22000122070312
2105	ABBV	2021-05-11	114.88999938964844
2106	ABBV	2021-05-12	114.95999908447266
2107	ABBV	2021-05-13	116.5999984741211
2108	ABBV	2021-05-14	116.43000030517578
2109	ABBV	2021-05-17	116.88999938964844
2110	ABBV	2021-05-18	117.20999908447266
2111	ABBV	2021-05-19	115.8499984741211
2112	ABBV	2021-05-20	117.11000061035156
2113	ABBV	2021-05-21	116.12000274658203
2114	ABBV	2021-05-24	115.91000366210938
2115	ABBV	2021-05-25	114.55999755859375
2116	ABBV	2021-05-26	114.69999694824219
2117	ABBV	2021-05-27	112.31999969482422
2118	ABBV	2021-05-28	113.19999694824219
2119	ABBV	2021-06-01	112.20999908447266
2120	ABBV	2021-06-02	111.4000015258789
2121	ABBV	2021-06-03	112.20999908447266
2122	ABBV	2021-06-04	112.36000061035156
2123	ABBV	2021-06-07	113.01000213623047
2124	ABBV	2021-06-08	112.33999633789062
2125	ABBV	2021-06-09	114.0
2126	ABBV	2021-06-10	116.23999786376953
2127	ABBV	2021-06-11	115.41999816894531
2128	ABBV	2021-06-14	115.4000015258789
2129	ABBV	2021-06-15	115.83000183105469
2130	ABBV	2021-06-16	115.52999877929688
2131	ABBV	2021-06-17	114.9000015258789
2132	ABBV	2021-06-18	113.12000274658203
2133	ABBV	2021-06-21	114.7300033569336
2134	ABBV	2021-06-22	114.69999694824219
2135	ABBV	2021-06-23	114.0
2136	ABBV	2021-06-24	114.73999786376953
2137	ABBV	2021-06-25	112.9800033569336
2138	ABBV	2021-06-28	113.0
2139	ABBV	2021-06-29	112.30000305175781
2140	ABBV	2021-06-30	112.63999938964844
2141	ABBV	2021-07-01	114.26000213623047
2142	ABBV	2021-07-02	115.16999816894531
2143	ABBV	2021-07-06	115.7300033569336
2144	ABBV	2021-07-07	116.75
2145	ABBV	2021-07-08	116.3499984741211
2146	ABBV	2021-07-09	116.58000183105469
2147	ABBV	2021-07-12	117.62999725341797
2148	ABBV	2021-07-13	117.91000366210938
2149	ABBV	2021-07-14	117.36000061035156
2150	ABBV	2021-07-15	117.18000030517578
2151	ABBV	2021-07-16	117.5
2152	ABBV	2021-07-19	115.41999816894531
2153	ABBV	2021-07-20	116.05000305175781
2154	ABBV	2021-07-21	116.98999786376953
2155	ABBV	2021-07-22	117.54000091552734
2156	ABBV	2021-07-23	118.19000244140625
2157	ABBV	2021-07-26	117.79000091552734
2158	ABBV	2021-07-27	117.95999908447266
2159	ABBV	2021-07-28	118.55000305175781
2160	ABBV	2021-07-29	118.87000274658203
2161	ABBV	2021-07-30	116.30000305175781
2162	ABBV	2021-08-02	115.44999694824219
2163	ABBV	2021-08-03	116.25
2164	ABBV	2021-08-04	115.08000183105469
2165	ABBV	2021-08-05	115.12000274658203
2166	ABBV	2021-08-06	114.44999694824219
2167	ABBV	2021-08-09	114.05999755859375
2168	ABBV	2021-08-10	114.81999969482422
2169	ABBV	2021-08-11	113.72000122070312
2170	ABBV	2021-08-12	115.63999938964844
2171	ABBV	2021-08-13	116.4800033569336
2172	ABBV	2021-08-16	118.41000366210938
2173	ABBV	2021-08-17	119.66000366210938
2174	ABBV	2021-08-18	117.29000091552734
2175	ABBV	2021-08-19	117.93000030517578
2176	ABBV	2021-08-20	118.81999969482422
2177	ABBV	2021-08-23	119.36000061035156
2178	ABBV	2021-08-24	119.68000030517578
2179	ABBV	2021-08-25	120.4000015258789
2180	ABBV	2021-08-26	120.4000015258789
2181	ABBV	2021-08-27	119.58000183105469
2182	ABBV	2021-08-30	120.56999969482422
2183	ABBV	2021-08-31	120.77999877929688
2184	ABBV	2021-09-01	112.2699966430664
2185	ABBV	2021-09-02	112.0199966430664
2186	ABBV	2021-09-03	111.62000274658203
2187	ABBV	2021-09-07	109.02999877929688
2188	ABBV	2021-09-08	110.36000061035156
2189	ABBV	2021-09-09	107.2699966430664
2190	ABBV	2021-09-10	106.68000030517578
2191	ABBV	2021-09-13	107.4800033569336
2192	ABBV	2021-09-14	106.4800033569336
2193	ABBV	2021-09-15	107.7699966430664
2194	ABBV	2021-09-16	108.08000183105469
2195	ABBV	2021-09-17	107.7300033569336
2196	ABBV	2021-09-20	106.4000015258789
2197	ABBV	2021-09-21	107.1500015258789
2198	ABBV	2021-09-22	106.41000366210938
2199	ABBV	2021-09-23	107.36000061035156
2200	ABBV	2021-09-24	107.06999969482422
2201	ABBV	2021-09-27	107.72000122070312
2202	ABBV	2021-09-28	107.33999633789062
2203	ABBV	2021-09-29	108.83999633789062
2204	ABBV	2021-09-30	107.87000274658203
2205	ABBV	2021-10-01	109.08999633789062
2206	ABBV	2021-10-04	108.7300033569336
2207	ABBV	2021-10-05	109.51000213623047
2208	ABBV	2021-10-06	109.31999969482422
2209	ABBV	2021-10-07	110.87000274658203
2210	ABBV	2021-10-08	111.18000030517578
2211	ABBV	2021-10-11	110.33999633789062
2212	ABBV	2021-10-12	108.56999969482422
2213	ABBV	2021-10-13	108.52999877929688
2214	ABBV	2021-10-14	108.91000366210938
2215	ABBV	2021-10-15	109.33000183105469
2216	ABBV	2021-10-18	107.43000030517578
2217	ABBV	2021-10-19	107.44999694824219
2218	ABBV	2021-10-20	108.41000366210938
2219	ABBV	2021-10-21	108.76000213623047
2220	ABBV	2021-10-22	109.13999938964844
2221	ABBV	2021-10-25	108.5
2222	ABBV	2021-10-26	109.48999786376953
2223	ABBV	2021-10-27	108.4000015258789
2224	ABBV	2021-10-28	109.66999816894531
2225	ABBV	2021-10-29	114.66999816894531
2226	ABBV	2021-11-01	114.80999755859375
2227	ABBV	2021-11-02	116.52999877929688
2228	ABBV	2021-11-03	117.56999969482422
2229	ABBV	2021-11-04	117.05999755859375
2230	ABBV	2021-11-05	117.18000030517578
2231	ABBV	2021-11-08	116.05999755859375
2232	ABBV	2021-11-09	115.61000061035156
2233	ABBV	2021-11-10	116.75
2234	ABBV	2021-11-11	116.62999725341797
2235	ABBV	2021-11-12	116.97000122070312
2236	ABBV	2021-11-15	116.83999633789062
2237	ABBV	2021-11-16	116.41999816894531
2238	ABBV	2021-11-17	117.3499984741211
2239	ABBV	2021-11-18	117.06999969482422
2240	ABBV	2021-11-19	116.23999786376953
2241	ABBV	2021-11-22	115.6500015258789
2242	ABBV	2021-11-23	118.87999725341797
2243	ABBV	2021-11-24	118.66000366210938
2244	ABBV	2021-11-26	116.51000213623047
2245	ABBV	2021-11-29	116.88999938964844
2246	ABBV	2021-11-30	115.27999877929688
2247	ABBV	2021-12-01	115.91000366210938
2248	ABBV	2021-12-02	116.87000274658203
2249	ABBV	2021-12-03	118.8499984741211
2250	ABBV	2021-12-06	121.3499984741211
2251	ABBV	2021-12-07	121.51000213623047
2252	ABBV	2021-12-08	121.87000274658203
2253	ABBV	2021-12-09	124.1500015258789
2254	ABBV	2021-12-10	125.47000122070312
2255	ABBV	2021-12-13	126.51000213623047
2256	ABBV	2021-12-14	127.29000091552734
2257	ABBV	2021-12-15	130.22999572753906
2258	ABBV	2021-12-16	131.77999877929688
2259	ABBV	2021-12-17	129.52999877929688
2260	ABBV	2021-12-20	130.86000061035156
2261	ABBV	2021-12-21	129.9499969482422
2262	ABBV	2021-12-22	132.0500030517578
2263	ABBV	2021-12-23	133.08999633789062
2264	ABBV	2021-12-27	134.41000366210938
2265	ABBV	2021-12-28	134.38999938964844
2266	ABBV	2021-12-29	135.36000061035156
2267	ABBV	2021-12-30	135.92999267578125
2268	ABBV	2021-12-31	135.39999389648438
2269	ABBV	2022-01-03	135.4199981689453
2270	ABBV	2022-01-04	135.16000366210938
2271	ABBV	2022-01-05	135.8699951171875
2272	ABBV	2022-01-06	135.22999572753906
2273	ABBV	2022-01-07	134.8800048828125
2274	ABBV	2022-01-10	136.38999938964844
2275	ABBV	2022-01-11	136.97000122070312
2276	ABBV	2022-01-12	137.2899932861328
2277	ABBV	2022-01-13	133.52000427246094
2278	ABBV	2022-01-14	135.8699951171875
2279	ABBV	2022-01-18	136.77999877929688
2280	ABBV	2022-01-19	135.2100067138672
2281	ABBV	2022-01-20	133.02999877929688
2282	ABBV	2022-01-21	131.97999572753906
2283	ABBV	2022-01-24	132.16000366210938
2284	ABBV	2022-01-25	133.08999633789062
2285	ABBV	2022-01-26	134.22999572753906
2286	ABBV	2022-01-27	135.97000122070312
2287	ABBV	2022-01-28	137.9199981689453
2288	ABBV	2022-01-31	136.88999938964844
2289	ABBV	2022-02-01	137.0
2290	ABBV	2022-02-02	138.6199951171875
2291	ABBV	2022-02-03	140.72999572753906
2292	ABBV	2022-02-04	140.64999389648438
2293	ABBV	2022-02-07	142.52999877929688
2294	ABBV	2022-02-08	143.50999450683594
2295	ABBV	2022-02-09	143.1999969482422
2296	ABBV	2022-02-10	142.7100067138672
2297	ABBV	2022-02-11	142.00999450683594
2298	ABBV	2022-02-14	143.0
2299	ABBV	2022-02-15	144.75999450683594
2300	ABBV	2022-02-16	145.8699951171875
2301	ABBV	2022-02-17	144.97000122070312
2302	ABBV	2022-02-18	144.02999877929688
2303	ABBV	2022-02-22	145.55999755859375
2304	ABBV	2022-02-23	146.75999450683594
2305	ABBV	2022-02-24	145.27000427246094
2306	ABBV	2022-02-25	149.5399932861328
2307	ABBV	2022-02-28	147.77000427246094
2308	ABBV	2022-03-01	147.69000244140625
2309	ABBV	2022-03-02	149.57000732421875
2310	ABBV	2022-03-03	150.41000366210938
2311	ABBV	2022-03-04	150.55999755859375
2312	ABBV	2022-03-07	149.4499969482422
2313	ABBV	2022-03-08	147.14999389648438
2314	ABBV	2022-03-09	148.83999633789062
2315	ABBV	2022-03-10	149.1699981689453
2316	ABBV	2022-03-11	149.05999755859375
2317	ABBV	2022-03-14	152.10000610351562
2318	ABBV	2022-03-15	155.8800048828125
2319	ABBV	2022-03-16	156.0500030517578
2320	ABBV	2022-03-17	158.58999633789062
2321	ABBV	2022-03-18	159.1999969482422
2322	ABBV	2022-03-21	160.0500030517578
2323	ABBV	2022-03-22	160.00999450683594
2324	ABBV	2022-03-23	158.4199981689453
2325	ABBV	2022-03-24	160.27999877929688
2326	ABBV	2022-03-25	161.3300018310547
2327	ABBV	2022-03-28	161.97000122070312
2328	ABBV	2022-03-29	162.17999267578125
2329	ABBV	2022-03-30	163.75
2330	ABBV	2022-03-31	162.11000061035156
2331	ABBV	2022-04-01	162.67999267578125
2332	ABBV	2022-04-04	161.88999938964844
2333	ABBV	2022-04-05	163.42999267578125
2334	ABBV	2022-04-06	168.91000366210938
2335	ABBV	2022-04-07	173.27999877929688
2336	ABBV	2022-04-08	174.9600067138672
2337	ABBV	2022-04-11	169.8300018310547
2338	ABBV	2022-04-12	167.30999755859375
2339	ABBV	2022-04-13	158.9499969482422
2340	ABBV	2022-04-14	162.30999755859375
2341	ABBV	2022-04-18	159.36000061035156
2342	ABBV	2022-04-19	156.35000610351562
2343	ABBV	2022-04-20	156.6999969482422
2344	ABBV	2022-04-21	158.52000427246094
2345	ABBV	2022-04-22	154.99000549316406
2346	ABBV	2022-04-25	156.3000030517578
2347	ABBV	2022-04-26	156.17999267578125
2348	ABBV	2022-04-27	157.6199951171875
2349	ABBV	2022-04-28	156.30999755859375
2350	ABBV	2022-04-29	146.8800048828125
2351	ABBV	2022-05-02	147.8699951171875
2352	ABBV	2022-05-03	149.60000610351562
2353	ABBV	2022-05-04	151.58999633789062
2354	ABBV	2022-05-05	152.17999267578125
2355	ABBV	2022-05-06	152.8300018310547
2356	ABBV	2022-05-09	150.9600067138672
2357	ABBV	2022-05-10	152.08999633789062
2358	ABBV	2022-05-11	151.9600067138672
2359	ABBV	2022-05-12	154.2899932861328
2360	ABBV	2022-05-13	153.5
2361	ABBV	2022-05-16	155.47000122070312
2362	ABBV	2022-05-17	154.77999877929688
2363	ABBV	2022-05-18	152.42999267578125
2364	ABBV	2022-05-19	151.72000122070312
2365	ABBV	2022-05-20	151.00999450683594
2366	ABBV	2022-05-23	148.02999877929688
2367	ABBV	2022-05-24	149.11000061035156
2368	ABBV	2022-05-25	151.9600067138672
2369	ABBV	2022-05-26	150.57000732421875
2370	ABBV	2022-05-27	150.0
2371	ABBV	2022-05-31	147.3699951171875
2372	ABBV	2022-06-01	146.02000427246094
2373	ABBV	2022-06-02	146.75
2374	ABBV	2022-06-03	147.1699981689453
2375	ABBV	2022-06-06	146.52999877929688
2376	ABBV	2022-06-07	149.13999938964844
2377	ABBV	2022-06-08	149.25
2378	ABBV	2022-06-09	145.42999267578125
2379	ABBV	2022-06-10	143.1999969482422
2380	ABBV	2022-06-13	139.4199981689453
2381	ABBV	2022-06-14	137.6199951171875
2382	ABBV	2022-06-15	138.08999633789062
2383	ABBV	2022-06-16	139.14999389648438
2384	ABBV	2022-06-17	138.27999877929688
2385	ABBV	2022-06-21	143.47000122070312
2386	ABBV	2022-06-22	147.55999755859375
2387	ABBV	2022-06-23	149.4499969482422
2388	ABBV	2022-06-24	152.33999633789062
2389	ABBV	2022-06-27	153.13999938964844
2390	ABBV	2022-06-28	152.49000549316406
2391	ABBV	2022-06-29	154.13999938964844
2392	ABBV	2022-06-30	153.16000366210938
2393	ABBV	2022-07-01	153.8000030517578
2394	ABBV	2022-07-05	153.92999267578125
2395	ABBV	2022-07-06	152.52999877929688
2396	ABBV	2022-07-07	152.0
2397	ABBV	2022-07-08	152.85000610351562
2398	ABBV	2022-07-11	153.22999572753906
2399	ABBV	2022-07-12	152.4600067138672
2400	ABBV	2022-07-13	152.14999389648438
2401	ABBV	2022-07-14	150.44000244140625
2402	ABBV	2022-07-15	153.6199951171875
2403	ABBV	2022-07-18	149.57000732421875
2404	ABBV	2022-07-19	149.74000549316406
2405	ABBV	2022-07-20	147.69000244140625
2406	ABBV	2022-07-21	147.75
2407	ABBV	2022-07-22	148.47000122070312
2408	ABBV	2022-07-25	150.22000122070312
2409	ABBV	2022-07-26	150.8699951171875
2410	ABBV	2022-07-27	151.14999389648438
2411	ABBV	2022-07-28	149.75
2412	ABBV	2022-07-29	143.50999450683594
2413	ABBV	2022-08-01	140.22000122070312
2414	ABBV	2022-08-02	140.38999938964844
2415	ABBV	2022-08-03	141.1999969482422
2416	ABBV	2022-08-04	138.9199981689453
2417	ABBV	2022-08-05	138.0399932861328
2418	ABBV	2022-08-08	140.33999633789062
2419	ABBV	2022-08-09	140.25
2420	ABBV	2022-08-10	140.94000244140625
2421	ABBV	2022-08-11	142.0800018310547
2422	ABBV	2022-08-12	142.60000610351562
2423	ABBV	2022-08-15	142.2899932861328
2424	ABBV	2022-08-16	142.5500030517578
2425	ABBV	2022-08-17	141.44000244140625
2426	ABBV	2022-08-18	141.2899932861328
2427	ABBV	2022-08-19	141.85000610351562
2428	ABBV	2022-08-22	140.33999633789062
2429	ABBV	2022-08-23	139.02000427246094
2430	ABBV	2022-08-24	137.91000366210938
2431	ABBV	2022-08-25	139.3300018310547
2432	ABBV	2022-08-26	136.35000610351562
2433	ABBV	2022-08-29	135.7100067138672
2434	ABBV	2022-08-30	135.5500030517578
2435	ABBV	2022-08-31	134.4600067138672
2436	ABBV	2022-09-01	138.4499969482422
2437	ABBV	2022-09-02	136.27999877929688
2438	ABBV	2022-09-06	137.58999633789062
2439	ABBV	2022-09-07	138.7100067138672
2440	ABBV	2022-09-08	140.52000427246094
2441	ABBV	2022-09-09	141.4199981689453
2442	ABBV	2022-09-12	142.24000549316406
2443	ABBV	2022-09-13	138.52999877929688
2444	ABBV	2022-09-14	139.5500030517578
2445	ABBV	2022-09-15	142.50999450683594
2446	ABBV	2022-09-16	144.05999755859375
2447	ABBV	2022-09-19	142.66000366210938
2448	ABBV	2022-09-20	141.77000427246094
2449	ABBV	2022-09-21	140.30999755859375
2450	ABBV	2022-09-22	143.00999450683594
2451	ABBV	2022-09-23	143.05999755859375
2452	ABBV	2022-09-26	141.2100067138672
2453	ABBV	2022-09-27	141.72000122070312
2454	ABBV	2022-09-28	144.60000610351562
2455	ABBV	2022-09-29	142.72000122070312
2456	ABBV	2022-09-30	134.2100067138672
2457	ABBV	2022-10-03	138.32000732421875
2458	ABBV	2022-10-04	141.99000549316406
2459	ABBV	2022-10-05	143.3300018310547
2460	ABBV	2022-10-06	140.2899932861328
2461	ABBV	2022-10-07	138.75999450683594
2462	ABBV	2022-10-10	138.30999755859375
2463	ABBV	2022-10-11	141.50999450683594
2464	ABBV	2022-10-12	139.97999572753906
2465	ABBV	2022-10-13	142.9199981689453
2466	ABBV	2022-10-14	142.94000244140625
2467	ABBV	2022-10-17	144.41000366210938
2468	ABBV	2022-10-18	144.60000610351562
2469	ABBV	2022-10-19	143.1300048828125
2470	ABBV	2022-10-20	142.92999267578125
2471	ABBV	2022-10-21	147.05999755859375
2472	ABBV	2022-10-24	150.88999938964844
2473	ABBV	2022-10-25	149.82000732421875
2474	ABBV	2022-10-26	152.50999450683594
2475	ABBV	2022-10-27	153.5
2476	ABBV	2022-10-28	147.61000061035156
2477	ABBV	2022-10-31	146.39999389648438
2478	ABBV	2022-11-01	146.91000366210938
2479	ABBV	2022-11-02	144.52000427246094
2480	ABBV	2022-11-03	144.4199981689453
2481	ABBV	2022-11-04	145.27999877929688
2482	ABBV	2022-11-07	148.10000610351562
2483	ABBV	2022-11-08	148.52999877929688
2484	ABBV	2022-11-09	147.6199951171875
2485	ABBV	2022-11-10	149.72000122070312
2486	ABBV	2022-11-11	150.16000366210938
2487	ABBV	2022-11-14	151.74000549316406
2488	ABBV	2022-11-15	153.0399932861328
2489	ABBV	2022-11-16	151.8699951171875
2490	ABBV	2022-11-17	152.16000366210938
2491	ABBV	2022-11-18	154.97999572753906
2492	ABBV	2022-11-21	157.11000061035156
2493	ABBV	2022-11-22	159.7899932861328
2494	ABBV	2022-11-23	159.38999938964844
2495	ABBV	2022-11-25	159.6199951171875
2496	ABBV	2022-11-28	158.42999267578125
2497	ABBV	2022-11-29	158.1999969482422
2498	ABBV	2022-11-30	161.17999267578125
2499	ABBV	2022-12-01	161.6300048828125
2500	ABBV	2022-12-02	163.66000366210938
2501	ABBV	2022-12-05	163.94000244140625
2502	ABBV	2022-12-06	163.72000122070312
2503	ABBV	2022-12-07	165.39999389648438
2504	ABBV	2022-12-08	165.99000549316406
2505	ABBV	2022-12-09	163.05999755859375
2506	ABBV	2022-12-12	165.32000732421875
2507	ABBV	2022-12-13	164.7899932861328
2508	ABBV	2022-12-14	164.86000061035156
2509	ABBV	2022-12-15	163.10000610351562
2510	ABBV	2022-12-16	160.47999572753906
2511	ABBV	2022-12-19	161.49000549316406
2512	ABBV	2022-12-20	160.5800018310547
2513	ABBV	2022-12-21	162.2100067138672
2514	ABBV	2022-12-22	163.27000427246094
2515	ABBV	2022-12-23	163.10000610351562
2516	ABBV	2022-12-27	162.99000549316406
2517	ABBV	2022-12-28	162.22999572753906
2518	ABBV	2022-12-29	162.55999755859375
2519	ABBV	2022-12-30	161.61000061035156
2520	ABBV	2023-01-03	162.3800048828125
2521	ABBV	2023-01-04	163.69000244140625
2522	ABBV	2023-01-05	163.49000549316406
2523	ABBV	2023-01-06	166.5500030517578
2524	ABBV	2023-01-09	161.66000366210938
2525	ABBV	2023-01-10	159.63999938964844
2526	ABBV	2023-01-11	157.1699981689453
2527	ABBV	2023-01-12	152.22000122070312
2528	ABBV	2023-01-13	153.60000610351562
2529	ABBV	2023-01-17	152.8300018310547
2530	ABBV	2023-01-18	149.1999969482422
2531	ABBV	2023-01-19	148.7100067138672
2532	ABBV	2023-01-20	149.58999633789062
2533	ABBV	2023-01-23	148.5500030517578
2534	ABBV	2023-01-24	147.69000244140625
2535	ABBV	2023-01-25	147.7899932861328
2536	ABBV	2023-01-26	147.39999389648438
2537	ABBV	2023-01-27	146.27999877929688
2538	ABBV	2023-01-30	145.64999389648438
2539	ABBV	2023-01-31	147.75
2540	ABBV	2023-02-01	146.60000610351562
2541	ABBV	2023-02-02	144.83999633789062
2542	ABBV	2023-02-03	145.1999969482422
2543	ABBV	2023-02-06	145.02000427246094
2544	ABBV	2023-02-07	145.13999938964844
2545	ABBV	2023-02-08	144.61000061035156
2546	ABBV	2023-02-09	148.6999969482422
2547	ABBV	2023-02-10	152.0500030517578
2548	ABBV	2023-02-13	153.72999572753906
2549	ABBV	2023-02-14	152.58999633789062
2550	ABBV	2023-02-15	151.05999755859375
2551	ABBV	2023-02-16	149.52999877929688
2552	ABBV	2023-02-17	151.30999755859375
2553	ABBV	2023-02-21	152.0
2554	ABBV	2023-02-22	150.6699981689453
2555	ABBV	2023-02-23	152.07000732421875
2556	ABBV	2023-02-24	152.7100067138672
2557	ABBV	2023-02-27	154.27999877929688
2558	ABBV	2023-02-28	153.89999389648438
2559	ABBV	2023-03-01	155.27000427246094
2560	ABBV	2023-03-02	154.3800048828125
2561	ABBV	2023-03-03	156.05999755859375
2562	ABBV	2023-03-06	155.27999877929688
2563	ABBV	2023-03-07	152.92999267578125
2564	ABBV	2023-03-08	149.60000610351562
2565	ABBV	2023-03-09	147.35000610351562
2566	ABBV	2023-03-10	149.7100067138672
2567	ABBV	2023-03-13	151.9499969482422
2568	ABBV	2023-03-14	153.85000610351562
2569	ABBV	2023-03-15	154.05999755859375
2570	ABBV	2023-03-16	155.3000030517578
2571	ABBV	2023-03-17	154.22000122070312
2572	ABBV	2023-03-20	156.1199951171875
2573	ABBV	2023-03-21	156.77000427246094
2574	ABBV	2023-03-22	153.6699981689453
2575	ABBV	2023-03-23	155.3000030517578
2576	ABBV	2023-03-24	158.02000427246094
2577	ABBV	2023-03-27	157.5399932861328
2578	ABBV	2023-03-28	158.25
2579	ABBV	2023-03-29	158.0
2580	ABBV	2023-03-30	157.9199981689453
2581	ABBV	2023-03-31	159.3699951171875
2582	ABBV	2023-04-03	160.4199981689453
2583	ABBV	2023-04-04	159.77999877929688
2584	ABBV	2023-04-05	160.8000030517578
2585	ABBV	2023-04-06	161.5500030517578
2586	ABBV	2023-04-10	161.27999877929688
2587	ABBV	2023-04-11	161.3800048828125
2588	ABBV	2023-04-12	162.36000061035156
2589	ABBV	2023-04-13	162.69000244140625
2590	ABBV	2023-04-14	161.58999633789062
2591	ABBV	2023-04-17	161.17999267578125
2592	ABBV	2023-04-18	159.58999633789062
2593	ABBV	2023-04-19	161.2100067138672
2594	ABBV	2023-04-20	161.74000549316406
2595	ABBV	2023-04-21	162.41000366210938
2596	ABBV	2023-04-24	164.0800018310547
2597	ABBV	2023-04-25	164.89999389648438
2598	ABBV	2023-04-26	161.8000030517578
2599	ABBV	2023-04-27	148.8699951171875
2600	ABBV	2023-04-28	151.1199951171875
2601	ABBV	2023-05-01	153.7100067138672
2602	ABBV	2023-05-02	151.6199951171875
2603	ABBV	2023-05-03	149.25
2604	ABBV	2023-05-04	147.36000061035156
2605	ABBV	2023-05-05	148.02999877929688
2606	ABBV	2023-05-08	147.4499969482422
2607	ABBV	2023-05-09	146.8300018310547
2608	ABBV	2023-05-10	146.4199981689453
2609	ABBV	2023-05-11	146.58999633789062
2610	ABBV	2023-05-12	147.14999389648438

86 KiB Raw Blame History

86 KiB

Raw Blame History